Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.39 | 11.22 | 10.39 | 11.02 | 15,498,717 | +0.63(+6.02%) |
Apr 29, 2008 | 10.57 | 10.63 | 10.31 | 10.39 | 5,546,830 | -0.36(-3.33%) |
Apr 28, 2008 | 10.68 | 10.78 | 10.62 | 10.75 | 9,415,496 | +0.19(+1.78%) |
Apr 25, 2008 | 10.53 | 10.65 | 10.43 | 10.56 | 17,333,224 | -0.16(-1.54%) |
Apr 24, 2008 | 10.99 | 10.99 | 10.61 | 10.73 | 11,731,847 | -0.26(-2.41%) |
Apr 23, 2008 | 10.93 | 11.01 | 10.86 | 10.99 | 10,296,194 | +0.06(+0.52%) |
Apr 22, 2008 | 10.74 | 11.09 | 10.66 | 10.94 | 9,199,463 | +0.06(+0.58%) |
Apr 21, 2008 | 10.81 | 10.90 | 10.61 | 10.87 | 5,508,794 | +0.27(+2.58%) |
Apr 18, 2008 | 10.69 | 10.75 | 10.49 | 10.60 | 6,949,470 | -0.09(-0.80%) |
Apr 17, 2008 | 10.64 | 10.85 | 10.58 | 10.68 | 6,603,420 | -0.06(-0.56%) |
Apr 16, 2008 | 10.48 | 10.74 | 10.37 | 10.74 | 9,364,710 | +0.59(+5.83%) |
Apr 15, 2008 | 10.12 | 10.16 | 10.02 | 10.15 | 4,846,186 | +0.19(+1.94%) |
Apr 14, 2008 | 10.14 | 10.17 | 9.897 | 9.959 | 5,786,099 | -0.26(-2.59%) |
Apr 11, 2008 | 10.47 | 10.47 | 10.13 | 10.22 | 6,030,909 | -0.26(-2.44%) |
Apr 10, 2008 | 10.11 | 10.52 | 9.891 | 10.48 | 9,812,997 | +0.23(+2.28%) |
Apr 09, 2008 | 10.59 | 10.63 | 10.16 | 10.25 | 6,914,061 | -0.33(-3.15%) |
Apr 08, 2008 | 10.42 | 10.73 | 10.40 | 10.58 | 7,527,373 | -0.01(-0.05%) |
Apr 07, 2008 | 10.58 | 10.70 | 10.51 | 10.59 | 16,082,462 | +0.30(+2.93%) |
Apr 04, 2008 | 9.900 | 10.47 | 9.843 | 10.28 | 11,864,641 | +0.46(+4.66%) |
Apr 03, 2008 | 9.430 | 9.939 | 9.424 | 9.826 | 11,947,072 | +0.35(+3.72%) |
Apr 02, 2008 | 9.416 | 9.541 | 9.279 | 9.473 | 7,871,596 | +0.18(+1.96%) |
Apr 01, 2008 | 8.884 | 9.370 | 8.830 | 9.291 | 9,196,106 | +0.59(+6.84%) |
Mar 31, 2008 | 8.693 | 8.821 | 8.557 | 8.696 | 7,729,461 | +0.00(+0.03%) |
Mar 28, 2008 | 8.804 | 8.864 | 8.659 | 8.693 | 5,972,530 | -0.09(-0.97%) |
Mar 27, 2008 | 9.046 | 9.060 | 8.728 | 8.779 | 5,362,824 | -0.22(-2.50%) |
Mar 26, 2008 | 9.123 | 9.123 | 8.838 | 9.003 | 6,432,024 | -0.01(-0.09%) |
Mar 25, 2008 | 8.992 | 9.063 | 8.819 | 9.012 | 9,148,659 | +0.19(+2.19%) |
Mar 24, 2008 | 8.824 | 9.149 | 8.733 | 8.819 | 6,322,954 | +0.13(+1.54%) |
Mar 21, 2008 | 8.673 | 8.719 | 8.380 | 8.685 | 11,231,611 | +0.00(+0.00%) |
Mar 20, 2008 | 8.673 | 8.719 | 8.380 | 8.685 | 11,231,611 | -0.13(-1.52%) |
Mar 19, 2008 | 9.686 | 9.686 | 8.802 | 8.819 | 12,727,330 | -0.84(-8.69%) |
Mar 18, 2008 | 9.501 | 9.663 | 9.271 | 9.658 | 10,898,405 | +0.49(+5.30%) |
Mar 17, 2008 | 9.075 | 9.370 | 9.021 | 9.171 | 12,557,182 | -0.24(-2.54%) |
Mar 14, 2008 | 9.686 | 9.695 | 9.186 | 9.410 | 11,739,735 | -0.07(-0.78%) |
Mar 13, 2008 | 8.995 | 9.504 | 8.852 | 9.484 | 11,155,803 | +0.19(+2.02%) |
Mar 12, 2008 | 9.160 | 9.487 | 9.117 | 9.296 | 9,046,796 | +0.18(+1.97%) |
Mar 11, 2008 | 8.910 | 9.151 | 8.742 | 9.117 | 10,361,276 | +0.53(+6.23%) |
Mar 10, 2008 | 8.861 | 8.867 | 8.526 | 8.582 | 8,954,164 | -0.21(-2.43%) |
Mar 07, 2008 | 8.782 | 9.055 | 8.716 | 8.796 | 12,209,191 | -0.18(-1.97%) |
Mar 06, 2008 | 9.279 | 9.302 | 8.932 | 8.972 | 9,996,422 | -0.29(-3.13%) |
Mar 05, 2008 | 8.901 | 9.319 | 8.756 | 9.262 | 17,505,938 | +0.36(+4.06%) |
Mar 04, 2008 | 9.174 | 9.220 | 8.784 | 8.901 | 19,100,950 | -0.71(-7.40%) |
Mar 03, 2008 | 9.208 | 9.888 | 9.208 | 9.612 | 16,163,409 | +0.29(+3.11%) |
Feb 29, 2008 | 9.422 | 9.447 | 9.205 | 9.322 | 14,750,606 | -0.30(-3.08%) |
Feb 28, 2008 | 9.595 | 9.806 | 9.572 | 9.618 | 13,524,909 | -0.17(-1.74%) |
Feb 27, 2008 | 9.382 | 9.843 | 9.345 | 9.789 | 17,019,668 | +0.38(+4.02%) |
Feb 26, 2008 | 8.927 | 9.456 | 8.819 | 9.410 | 15,885,640 | +0.44(+4.85%) |
Feb 25, 2008 | 8.784 | 9.066 | 8.662 | 8.975 | 16,543,815 | +0.22(+2.50%) |
Feb 22, 2008 | 8.850 | 8.904 | 8.545 | 8.756 | 19,587,314 | +0.10(+1.12%) |
Feb 21, 2008 | 8.819 | 8.887 | 8.594 | 8.659 | 19,267,714 | +0.05(+0.59%) |
Feb 20, 2008 | 8.275 | 8.611 | 8.258 | 8.608 | 9,238,184 | +0.21(+2.54%) |
Feb 19, 2008 | 8.272 | 8.560 | 8.272 | 8.395 | 11,734,547 | +0.33(+4.06%) |
Feb 18, 2008 | 8.059 | 8.105 | 7.911 | 8.068 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.059 | 8.105 | 7.911 | 8.068 | 6,275,251 | -0.09(-1.05%) |
Feb 14, 2008 | 8.241 | 8.332 | 8.082 | 8.153 | 10,829,382 | +0.13(+1.56%) |
Feb 13, 2008 | 8.028 | 8.093 | 7.860 | 8.028 | 12,614,285 | +0.01(+0.07%) |
Feb 12, 2008 | 8.181 | 8.352 | 7.951 | 8.022 | 12,250,619 | +0.12(+1.51%) |
Feb 11, 2008 | 7.501 | 7.999 | 7.487 | 7.903 | 17,342,340 | +0.49(+6.64%) |
Feb 08, 2008 | 7.311 | 7.507 | 7.211 | 7.410 | 6,861,176 | +0.03(+0.42%) |
Feb 07, 2008 | 7.220 | 7.533 | 7.075 | 7.379 | 10,417,940 | +0.17(+2.37%) |
Feb 06, 2008 | 7.245 | 7.450 | 7.146 | 7.208 | 6,784,237 | -0.03(-0.35%) |
Feb 05, 2008 | 7.538 | 7.538 | 7.152 | 7.234 | 5,819,649 | -0.38(-4.93%) |
Feb 04, 2008 | 7.686 | 7.726 | 7.544 | 7.610 | 3,804,620 | +0.01(+0.11%) |
Feb 01, 2008 | 7.510 | 7.746 | 7.470 | 7.601 | 10,076,389 | +0.21(+2.85%) |
Jan 31, 2008 | 7.043 | 7.484 | 6.967 | 7.391 | 16,387,848 | +0.07(+1.01%) |
Jan 30, 2008 | 7.356 | 7.843 | 7.169 | 7.317 | 12,988,722 | -0.03(-0.46%) |
Jan 29, 2008 | 7.428 | 7.430 | 7.257 | 7.351 | 11,459,224 | +0.15(+2.09%) |
Jan 28, 2008 | 7.032 | 7.285 | 6.947 | 7.200 | 10,512,888 | +0.18(+2.59%) |
Jan 25, 2008 | 7.282 | 7.328 | 6.981 | 7.018 | 6,464,407 | -0.16(-2.30%) |
Jan 24, 2008 | 7.066 | 7.208 | 7.032 | 7.183 | 11,053,248 | +0.26(+3.74%) |
Jan 23, 2008 | 6.688 | 6.944 | 6.429 | 6.924 | 22,280,496 | -0.14(-2.01%) |
Jan 22, 2008 | 6.685 | 7.257 | 6.611 | 7.066 | 19,676,642 | -0.10(-1.43%) |
Jan 21, 2008 | 7.450 | 7.521 | 6.944 | 7.169 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.450 | 7.521 | 6.944 | 7.169 | 13,911,842 | -0.07(-0.94%) |
Jan 17, 2008 | 7.803 | 7.934 | 7.117 | 7.237 | 15,839,115 | -0.39(-5.07%) |
Jan 16, 2008 | 7.891 | 7.991 | 7.328 | 7.624 | 20,674,280 | -0.55(-6.78%) |
Jan 15, 2008 | 8.326 | 8.326 | 8.048 | 8.179 | 7,600,253 | -0.36(-4.23%) |
Jan 14, 2008 | 8.289 | 8.588 | 8.289 | 8.540 | 9,515,570 | +0.21(+2.49%) |
Jan 11, 2008 | 8.264 | 8.452 | 8.221 | 8.332 | 6,952,585 | -0.04(-0.44%) |
Jan 10, 2008 | 8.090 | 8.463 | 8.053 | 8.369 | 16,451,700 | +0.26(+3.26%) |
Jan 09, 2008 | 7.888 | 8.110 | 7.800 | 8.105 | 11,908,481 | +0.34(+4.40%) |
Jan 08, 2008 | 7.840 | 8.093 | 7.743 | 7.763 | 12,334,185 | -0.14(-1.80%) |
Jan 07, 2008 | 8.050 | 8.050 | 7.638 | 7.905 | 11,983,251 | -0.16(-2.01%) |
Jan 04, 2008 | 8.204 | 8.235 | 7.982 | 8.068 | 6,025,742 | -0.26(-3.18%) |
Jan 03, 2008 | 8.335 | 8.443 | 8.164 | 8.332 | 9,185,816 | +0.17(+2.06%) |
Jan 02, 2008 | 8.292 | 8.335 | 8.028 | 8.164 | 6,464,969 | -0.09(-1.07%) |
Jan 01, 2008 | 8.278 | 8.346 | 8.179 | 8.252 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.278 | 8.346 | 8.179 | 8.252 | 3,356,731 | -0.11(-1.33%) |
Dec 28, 2007 | 8.506 | 8.526 | 8.304 | 8.363 | 5,885,660 | -0.07(-0.84%) |
Dec 27, 2007 | 8.417 | 8.500 | 8.395 | 8.435 | 3,872,114 | -0.07(-0.87%) |
Dec 26, 2007 | 8.398 | 8.523 | 8.392 | 8.508 | 5,306,361 | +0.02(+0.23%) |
Dec 24, 2007 | 8.517 | 8.628 | 8.392 | 8.489 | 2,301,298 | +0.11(+1.29%) |
Dec 21, 2007 | 8.181 | 8.472 | 8.127 | 8.380 | 11,616,288 | +0.34(+4.17%) |
Dec 20, 2007 | 8.159 | 8.210 | 7.891 | 8.045 | 11,492,342 | +0.04(+0.50%) |
Dec 19, 2007 | 7.934 | 8.099 | 7.814 | 8.005 | 11,101,204 | +0.22(+2.81%) |
Dec 18, 2007 | 7.888 | 7.959 | 7.581 | 7.786 | 9,067,779 | +0.21(+2.78%) |
Dec 17, 2007 | 7.817 | 7.831 | 7.490 | 7.575 | 6,758,118 | -0.29(-3.65%) |
Dec 14, 2007 | 7.829 | 7.982 | 7.743 | 7.863 | 5,500,758 | -0.15(-1.81%) |
Dec 13, 2007 | 8.045 | 8.082 | 7.851 | 8.008 | 6,833,201 | -0.27(-3.30%) |
Dec 12, 2007 | 8.281 | 8.608 | 8.107 | 8.281 | 8,137,013 | +0.10(+1.22%) |
Dec 11, 2007 | 8.651 | 8.673 | 8.139 | 8.181 | 8,835,878 | -0.35(-4.13%) |
Dec 10, 2007 | 8.534 | 8.671 | 8.508 | 8.534 | 5,554,303 | +0.03(+0.30%) |
Dec 07, 2007 | 8.307 | 8.531 | 8.307 | 8.508 | 6,182,869 | +0.15(+1.77%) |
Dec 06, 2007 | 8.056 | 8.423 | 8.056 | 8.361 | 7,468,281 | +0.24(+3.01%) |
Dec 05, 2007 | 8.184 | 8.241 | 8.017 | 8.116 | 9,771,442 | +0.17(+2.15%) |
Dec 04, 2007 | 7.922 | 7.999 | 7.860 | 7.945 | 6,388,022 | -0.12(-1.48%) |
Dec 03, 2007 | 8.045 | 8.187 | 7.968 | 8.065 | 5,959,692 | +0.07(+0.85%) |
Nov 30, 2007 | 8.036 | 8.272 | 7.922 | 7.996 | 11,461,411 | +0.19(+2.48%) |
Nov 29, 2007 | 7.880 | 8.056 | 7.732 | 7.803 | 10,936,571 | +0.03(+0.40%) |
Nov 28, 2007 | 7.669 | 7.823 | 7.632 | 7.772 | 11,943,240 | +0.50(+6.84%) |
Nov 27, 2007 | 7.371 | 7.376 | 7.106 | 7.274 | 11,527,815 | +0.04(+0.55%) |
Nov 26, 2007 | 7.561 | 7.629 | 7.163 | 7.234 | 12,650,528 | -0.41(-5.39%) |
Nov 23, 2007 | 7.610 | 7.695 | 7.557 | 7.647 | 5,266,990 | -0.08(-1.07%) |
Nov 21, 2007 | 7.891 | 7.911 | 7.573 | 7.729 | 11,411,338 | -0.42(-5.10%) |
Nov 20, 2007 | 8.207 | 8.398 | 8.014 | 8.144 | 7,689,229 | +0.05(+0.63%) |
Nov 19, 2007 | 8.437 | 8.437 | 8.014 | 8.093 | 8,650,301 | -0.45(-5.26%) |
Nov 16, 2007 | 8.608 | 8.733 | 8.344 | 8.543 | 10,850,010 | +0.30(+3.66%) |
Nov 15, 2007 | 8.443 | 8.548 | 7.979 | 8.241 | 7,900,109 | -0.26(-3.11%) |
Nov 14, 2007 | 8.654 | 8.705 | 8.417 | 8.506 | 8,575,847 | +0.19(+2.26%) |
Nov 13, 2007 | 7.940 | 8.378 | 7.940 | 8.318 | 8,892,703 | +0.55(+7.07%) |
Nov 12, 2007 | 8.102 | 8.210 | 7.661 | 7.769 | 10,576,340 | -0.49(-5.92%) |
Nov 09, 2007 | 8.207 | 8.435 | 8.053 | 8.258 | 8,951,405 | -0.24(-2.88%) |
Nov 08, 2007 | 8.520 | 8.790 | 8.258 | 8.503 | 11,264,413 | -0.01(-0.17%) |
Nov 07, 2007 | 8.898 | 8.986 | 8.489 | 8.517 | 12,534,294 | -0.40(-4.50%) |
Nov 06, 2007 | 8.961 | 9.060 | 8.793 | 8.918 | 10,443,341 | +0.19(+2.15%) |
Nov 05, 2007 | 8.585 | 8.867 | 8.463 | 8.730 | 9,333,853 | +0.16(+1.89%) |
Nov 02, 2007 | 8.762 | 8.799 | 8.329 | 8.568 | 5,088,447 | -0.05(-0.63%) |
Nov 01, 2007 | 8.693 | 8.793 | 8.568 | 8.622 | 10,982,762 | -0.22(-2.54%) |
Oct 31, 2007 | 8.907 | 8.961 | 8.747 | 8.847 | 10,127,498 | +0.13(+1.47%) |
Oct 30, 2007 | 8.824 | 8.898 | 8.699 | 8.719 | 14,516,817 | -0.17(-1.95%) |
Oct 29, 2007 | 8.719 | 9.001 | 8.676 | 8.893 | 8,608,135 | +0.25(+2.93%) |
Oct 26, 2007 | 8.477 | 8.685 | 8.435 | 8.639 | 7,920,420 | +0.35(+4.19%) |
Oct 25, 2007 | 8.332 | 8.432 | 8.142 | 8.292 | 6,405,599 | +0.11(+1.39%) |
Oct 24, 2007 | 8.241 | 8.278 | 7.959 | 8.179 | 6,851,608 | -0.05(-0.66%) |
Oct 23, 2007 | 8.230 | 8.309 | 8.065 | 8.233 | 6,415,906 | +0.19(+2.37%) |
Oct 22, 2007 | 7.863 | 8.070 | 7.649 | 8.042 | 8,559,782 | -0.01(-0.11%) |
Oct 19, 2007 | 8.435 | 8.454 | 8.002 | 8.050 | 8,411,446 | -0.44(-5.19%) |
Oct 18, 2007 | 8.033 | 8.517 | 8.014 | 8.491 | 11,629,801 | +0.38(+4.66%) |
Oct 17, 2007 | 8.329 | 8.378 | 7.874 | 8.113 | 9,062,643 | -0.04(-0.52%) |
Oct 16, 2007 | 8.176 | 8.198 | 7.948 | 8.156 | 10,653,659 | -0.19(-2.32%) |
Oct 15, 2007 | 8.520 | 8.577 | 8.241 | 8.349 | 6,295,338 | -0.18(-2.17%) |
Oct 12, 2007 | 8.406 | 8.571 | 8.332 | 8.534 | 5,213,849 | +0.17(+2.04%) |
Oct 11, 2007 | 8.602 | 8.702 | 8.156 | 8.363 | 9,404,159 | -0.14(-1.64%) |
Oct 10, 2007 | 8.517 | 8.543 | 8.423 | 8.503 | 4,952,626 | +0.03(+0.40%) |
Oct 09, 2007 | 8.250 | 8.523 | 8.244 | 8.469 | 8,884,104 | +0.30(+3.62%) |
Oct 08, 2007 | 8.022 | 8.184 | 8.019 | 8.173 | 4,215,451 | +0.10(+1.23%) |
Oct 05, 2007 | 8.022 | 8.235 | 7.931 | 8.073 | 9,203,502 | +0.24(+3.05%) |
Oct 04, 2007 | 7.783 | 7.886 | 7.587 | 7.834 | 6,770,436 | +0.20(+2.57%) |
Oct 03, 2007 | 7.760 | 7.954 | 7.624 | 7.638 | 8,832,426 | -0.14(-1.83%) |
Oct 02, 2007 | 7.718 | 7.780 | 7.581 | 7.780 | 7,216,412 | -0.01(-0.07%) |
Oct 01, 2007 | 7.510 | 7.857 | 7.499 | 7.786 | 14,166,604 | +0.33(+4.39%) |
Sep 28, 2007 | 7.425 | 7.459 | 7.302 | 7.459 | 7,911,534 | +0.00(+0.00%) |
Sep 27, 2007 | 7.476 | 7.493 | 7.393 | 7.459 | 8,826,766 | +0.11(+1.47%) |
Sep 26, 2007 | 7.342 | 7.388 | 7.297 | 7.351 | 9,592,260 | +0.15(+2.09%) |
Sep 25, 2007 | 7.098 | 7.214 | 7.055 | 7.200 | 9,083,106 | +0.00(+0.04%) |
Sep 24, 2007 | 7.189 | 7.220 | 7.132 | 7.197 | 6,857,953 | +0.09(+1.20%) |
Sep 21, 2007 | 7.226 | 7.245 | 7.061 | 7.112 | 6,525,650 | +0.02(+0.28%) |
Sep 20, 2007 | 7.112 | 7.226 | 6.978 | 7.092 | 6,781,860 | +0.00(+0.00%) |
Sep 19, 2007 | 7.083 | 7.217 | 7.052 | 7.092 | 13,274,590 | +0.31(+4.57%) |
Sep 18, 2007 | 6.540 | 6.955 | 6.423 | 6.782 | 11,575,567 | +0.37(+5.81%) |
Sep 17, 2007 | 6.571 | 6.603 | 6.409 | 6.409 | 5,999,465 | -0.18(-2.72%) |
Sep 14, 2007 | 6.571 | 6.648 | 6.469 | 6.588 | 9,768,353 | -0.02(-0.34%) |
Sep 13, 2007 | 6.631 | 6.705 | 6.571 | 6.611 | 7,597,230 | +0.05(+0.82%) |
Sep 12, 2007 | 6.600 | 6.671 | 6.438 | 6.557 | 8,678,248 | -0.08(-1.16%) |
Sep 11, 2007 | 6.679 | 6.725 | 6.486 | 6.634 | 9,356,822 | +0.04(+0.56%) |
Sep 10, 2007 | 6.662 | 6.691 | 6.426 | 6.597 | 6,974,847 | -0.10(-1.49%) |
Sep 07, 2007 | 6.773 | 6.776 | 6.514 | 6.696 | 7,030,973 | -0.15(-2.20%) |
Sep 06, 2007 | 6.867 | 6.913 | 6.748 | 6.847 | 5,415,687 | +0.06(+0.84%) |
Sep 05, 2007 | 6.696 | 6.822 | 6.621 | 6.790 | 12,231,172 | -0.11(-1.53%) |
Sep 04, 2007 | 6.867 | 7.041 | 6.836 | 6.896 | 8,352,223 | +0.06(+0.83%) |
Aug 31, 2007 | 6.799 | 6.910 | 6.739 | 6.839 | 8,033,891 | +0.32(+4.89%) |
Aug 30, 2007 | 6.386 | 6.745 | 6.366 | 6.520 | 8,343,941 | +0.05(+0.79%) |
Aug 29, 2007 | 6.361 | 6.591 | 6.304 | 6.469 | 7,016,560 | +0.25(+4.07%) |
Aug 28, 2007 | 6.463 | 6.469 | 6.176 | 6.216 | 9,514,540 | -0.37(-5.62%) |
Aug 27, 2007 | 6.662 | 6.691 | 6.472 | 6.585 | 4,914,204 | -0.04(-0.64%) |
Aug 24, 2007 | 6.426 | 6.711 | 6.381 | 6.628 | 9,359,515 | +0.20(+3.14%) |
Aug 23, 2007 | 6.543 | 6.571 | 6.224 | 6.426 | 9,567,607 | +0.04(+0.67%) |
Aug 22, 2007 | 6.210 | 6.395 | 6.153 | 6.383 | 8,756,639 | +0.41(+6.86%) |
Aug 21, 2007 | 5.857 | 6.076 | 5.820 | 5.974 | 8,200,162 | +0.12(+2.04%) |
Aug 20, 2007 | 5.914 | 5.923 | 5.604 | 5.854 | 9,124,341 | +0.05(+0.88%) |
Aug 17, 2007 | 5.923 | 5.999 | 5.465 | 5.803 | 14,546,356 | +0.29(+5.21%) |
Aug 16, 2007 | 5.311 | 5.689 | 0.0028 | 5.516 | 27,915,982 | -0.42(-7.00%) |
Aug 15, 2007 | 6.153 | 6.364 | 5.900 | 5.931 | 14,319,288 | -0.39(-6.21%) |
Aug 14, 2007 | 6.571 | 6.617 | 6.264 | 6.324 | 9,678,860 | -0.31(-4.71%) |
Aug 13, 2007 | 6.813 | 6.850 | 6.534 | 6.637 | 9,886,811 | -0.11(-1.64%) |
Aug 10, 2007 | 6.577 | 6.768 | 6.420 | 6.748 | 10,864,771 | -0.22(-3.14%) |
Aug 09, 2007 | 7.004 | 7.166 | 6.861 | 6.967 | 8,924,151 | -0.37(-5.00%) |
Aug 08, 2007 | 7.277 | 7.544 | 7.183 | 7.334 | 9,130,742 | +0.14(+1.94%) |
Aug 07, 2007 | 7.026 | 7.254 | 6.927 | 7.194 | 7,671,462 | +0.14(+2.02%) |
Aug 06, 2007 | 6.989 | 7.066 | 6.685 | 7.052 | 12,818,510 | -0.01(-0.08%) |
Aug 03, 2007 | 7.129 | 7.328 | 7.009 | 7.058 | 6,957,503 | -0.27(-3.69%) |
Aug 02, 2007 | 7.308 | 7.428 | 7.223 | 7.328 | 10,261,544 | +0.13(+1.86%) |
Aug 01, 2007 | 7.015 | 7.285 | 7.001 | 7.194 | 12,598,874 | +0.01(+0.08%) |
Jul 31, 2007 | 7.393 | 7.496 | 7.189 | 7.189 | 11,262,001 | -0.03(-0.35%) |
Jul 30, 2007 | 7.177 | 7.240 | 6.989 | 7.214 | 12,635,081 | +0.17(+2.38%) |
Jul 27, 2007 | 7.274 | 7.336 | 6.918 | 7.046 | 12,892,051 | -0.19(-2.67%) |
Jul 26, 2007 | 7.211 | 7.291 | 6.914 | 7.240 | 16,510,866 | -0.41(-5.32%) |
Jul 25, 2007 | 7.715 | 7.806 | 7.334 | 7.647 | 9,640,768 | +0.06(+0.75%) |
Jul 24, 2007 | 7.962 | 7.974 | 7.428 | 7.590 | 8,876,160 | -0.40(-4.95%) |
Jul 23, 2007 | 8.005 | 8.008 | 7.897 | 7.985 | 9,183,398 | +0.09(+1.19%) |
Jul 20, 2007 | 7.937 | 7.957 | 7.837 | 7.891 | 4,894,367 | -0.07(-0.93%) |
Jul 19, 2007 | 7.965 | 8.005 | 7.914 | 7.965 | 9,740,698 | +0.09(+1.08%) |
Jul 18, 2007 | 7.809 | 7.891 | 7.755 | 7.880 | 7,178,967 | +0.05(+0.69%) |
Jul 17, 2007 | 7.823 | 7.863 | 7.749 | 7.826 | 5,724,683 | +0.07(+0.95%) |
Jul 16, 2007 | 7.812 | 7.826 | 7.692 | 7.752 | 5,159,773 | -0.09(-1.09%) |
Jul 13, 2007 | 7.866 | 7.866 | 7.746 | 7.837 | 6,112,071 | -0.01(-0.18%) |
Jul 12, 2007 | 7.794 | 7.874 | 7.681 | 7.851 | 11,651,322 | +0.08(+1.02%) |
Jul 11, 2007 | 7.550 | 7.880 | 7.507 | 7.772 | 10,156,436 | +0.11(+1.37%) |
Jul 10, 2007 | 7.627 | 7.803 | 7.558 | 7.666 | 6,686,121 | -0.18(-2.36%) |
Jul 09, 2007 | 7.871 | 7.920 | 7.779 | 7.851 | 3,845,398 | +0.14(+1.81%) |
Jul 06, 2007 | 7.612 | 7.732 | 7.553 | 7.712 | 5,458,574 | +0.15(+1.96%) |
Jul 05, 2007 | 7.527 | 7.604 | 7.425 | 7.564 | 4,888,391 | +0.04(+0.49%) |
Jul 03, 2007 | 7.561 | 7.618 | 7.442 | 7.527 | 4,026,437 | +0.00(+0.00%) |
Jul 02, 2007 | 7.339 | 7.527 | 7.331 | 7.527 | 5,580,556 | +0.21(+2.88%) |
Jun 29, 2007 | 7.371 | 7.408 | 7.240 | 7.317 | 6,096,867 | +0.03(+0.39%) |
Jun 28, 2007 | 7.112 | 7.368 | 7.100 | 7.288 | 6,630,579 | +0.20(+2.81%) |
Jun 27, 2007 | 6.884 | 7.089 | 6.867 | 7.089 | 4,681,691 | +0.11(+1.55%) |
Jun 26, 2007 | 7.086 | 7.132 | 6.964 | 6.981 | 5,678,984 | -0.02(-0.28%) |
Jun 25, 2007 | 7.029 | 7.174 | 6.859 | 7.001 | 4,730,202 | -0.07(-1.01%) |
Jun 22, 2007 | 7.245 | 7.257 | 7.035 | 7.072 | 5,246,601 | -0.19(-2.59%) |
Jun 21, 2007 | 6.970 | 7.288 | 6.939 | 7.260 | 7,478,472 | +0.26(+3.70%) |
Jun 20, 2007 | 7.160 | 7.183 | 6.961 | 7.001 | 6,389,077 | -0.11(-1.56%) |
Jun 19, 2007 | 7.171 | 7.171 | 7.061 | 7.112 | 5,861,077 | -0.07(-0.99%) |
Jun 18, 2007 | 7.237 | 7.237 | 7.069 | 7.183 | 4,009,915 | +0.01(+0.12%) |
Jun 15, 2007 | 7.103 | 7.217 | 7.103 | 7.174 | 6,539,181 | +0.20(+2.94%) |
Jun 14, 2007 | 6.941 | 7.001 | 6.864 | 6.970 | 7,466,520 | +0.15(+2.13%) |
Jun 13, 2007 | 6.594 | 6.898 | 6.571 | 6.824 | 9,790,843 | +0.36(+5.54%) |
Jun 12, 2007 | 6.594 | 6.642 | 6.449 | 6.466 | 7,255,953 | -0.16(-2.45%) |
Jun 11, 2007 | 6.685 | 6.719 | 6.578 | 6.628 | 8,701,097 | +0.00(+0.00%) |
Jun 08, 2007 | 6.392 | 6.631 | 6.383 | 6.628 | 10,509,296 | +0.24(+3.83%) |
Jun 07, 2007 | 6.543 | 6.728 | 6.341 | 6.383 | 6,027,000 | -0.23(-3.44%) |
Jun 06, 2007 | 6.745 | 6.748 | 6.529 | 6.611 | 7,520,304 | -0.21(-3.05%) |
Jun 05, 2007 | 6.816 | 6.859 | 6.725 | 6.819 | 6,190,110 | +0.00(+0.04%) |
Jun 04, 2007 | 6.608 | 6.827 | 6.608 | 6.816 | 8,121,071 | +0.03(+0.38%) |
Jun 01, 2007 | 6.520 | 6.816 | 6.517 | 6.790 | 7,377,231 | +0.32(+4.97%) |
May 31, 2007 | 6.472 | 6.543 | 6.420 | 6.469 | 7,262,983 | +0.05(+0.75%) |
May 30, 2007 | 6.119 | 6.446 | 6.099 | 6.420 | 7,914,019 | +0.17(+2.73%) |
May 29, 2007 | 6.372 | 6.403 | 6.187 | 6.250 | 6,370,446 | +0.07(+1.15%) |
May 25, 2007 | 6.073 | 6.179 | 6.051 | 6.179 | 5,694,452 | +0.23(+3.87%) |
May 24, 2007 | 6.113 | 6.213 | 5.906 | 5.948 | 9,058,330 | -0.26(-4.26%) |
May 23, 2007 | 6.369 | 6.432 | 6.199 | 6.213 | 7,987,665 | -0.07(-1.13%) |
May 22, 2007 | 6.429 | 6.457 | 6.284 | 6.284 | 8,202,626 | -0.12(-1.91%) |
May 21, 2007 | 6.344 | 6.483 | 6.321 | 6.406 | 5,628,329 | +0.10(+1.62%) |
May 18, 2007 | 6.273 | 6.321 | 6.190 | 6.304 | 5,298,276 | +0.02(+0.36%) |
May 17, 2007 | 6.255 | 6.312 | 6.147 | 6.281 | 5,736,987 | -0.02(-0.27%) |
May 16, 2007 | 6.116 | 6.301 | 6.062 | 6.298 | 13,377,164 | +0.30(+4.98%) |
May 15, 2007 | 5.903 | 6.039 | 5.843 | 5.999 | 6,726,898 | +0.11(+1.79%) |
May 14, 2007 | 5.928 | 6.116 | 5.863 | 5.894 | 3,408,638 | -0.00(-0.05%) |
May 11, 2007 | 5.803 | 5.928 | 5.786 | 5.897 | 4,741,099 | +0.08(+1.42%) |
May 10, 2007 | 5.931 | 5.997 | 5.786 | 5.815 | 6,885,007 | -0.17(-2.76%) |
May 09, 2007 | 5.809 | 5.982 | 5.789 | 5.980 | 6,422,824 | +0.16(+2.79%) |
May 08, 2007 | 5.860 | 5.860 | 5.732 | 5.817 | 5,499,703 | -0.05(-0.87%) |
May 07, 2007 | 5.889 | 5.911 | 5.840 | 5.869 | 5,321,948 | +0.00(+0.00%) |
May 04, 2007 | 5.937 | 5.943 | 5.832 | 5.869 | 5,624,848 | -0.03(-0.58%) |
May 03, 2007 | 5.854 | 5.928 | 5.832 | 5.903 | 8,831,164 | +0.13(+2.22%) |
May 02, 2007 | 5.763 | 5.817 | 5.718 | 5.775 | 7,692,906 | +0.11(+2.01%) |