Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 8.166 | 8.282 | 8.068 | 8.270 | 4,432,854 | +0.13(+1.61%) |
Mar 28, 2008 | 8.259 | 8.313 | 8.111 | 8.139 | 3,514,302 | -0.09(-1.13%) |
Mar 27, 2008 | 8.317 | 8.322 | 8.186 | 8.233 | 3,363,364 | -0.07(-0.80%) |
Mar 26, 2008 | 8.399 | 8.439 | 8.217 | 8.299 | 3,113,055 | -0.15(-1.79%) |
Mar 25, 2008 | 8.295 | 8.453 | 8.268 | 8.450 | 3,251,427 | +0.14(+1.71%) |
Mar 24, 2008 | 7.929 | 8.368 | 7.909 | 8.308 | 4,552,147 | +0.41(+5.17%) |
Mar 21, 2008 | 7.911 | 7.991 | 7.813 | 7.900 | 5,983,968 | +0.00(+0.00%) |
Mar 20, 2008 | 7.911 | 7.991 | 7.813 | 7.900 | 5,983,968 | -0.00(-0.03%) |
Mar 19, 2008 | 8.266 | 8.266 | 7.897 | 7.902 | 5,050,513 | -0.31(-3.73%) |
Mar 18, 2008 | 7.911 | 8.215 | 7.835 | 8.208 | 7,284,296 | +0.50(+6.51%) |
Mar 17, 2008 | 7.615 | 7.766 | 7.591 | 7.707 | 7,818,950 | -0.09(-1.17%) |
Mar 14, 2008 | 8.057 | 8.097 | 7.753 | 7.798 | 6,092,041 | -0.25(-3.06%) |
Mar 13, 2008 | 7.831 | 8.106 | 7.722 | 8.044 | 4,007,497 | +0.09(+1.09%) |
Mar 12, 2008 | 8.008 | 8.119 | 7.944 | 7.957 | 3,455,457 | -0.02(-0.25%) |
Mar 11, 2008 | 7.997 | 8.111 | 7.804 | 7.977 | 4,687,185 | +0.14(+1.84%) |
Mar 10, 2008 | 7.993 | 7.993 | 7.804 | 7.833 | 4,766,126 | -0.14(-1.81%) |
Mar 07, 2008 | 7.993 | 8.230 | 7.882 | 7.977 | 4,587,309 | -0.12(-1.43%) |
Mar 06, 2008 | 8.230 | 8.230 | 8.051 | 8.093 | 4,876,465 | -0.16(-1.91%) |
Mar 05, 2008 | 8.128 | 8.290 | 8.108 | 8.250 | 5,894,681 | +0.12(+1.47%) |
Mar 04, 2008 | 8.024 | 8.146 | 7.842 | 8.131 | 7,294,718 | +0.01(+0.16%) |
Mar 03, 2008 | 8.166 | 8.206 | 8.004 | 8.117 | 4,627,124 | -0.09(-1.11%) |
Feb 29, 2008 | 8.346 | 8.346 | 8.131 | 8.208 | 5,075,852 | -0.22(-2.63%) |
Feb 28, 2008 | 8.361 | 8.473 | 8.346 | 8.430 | 5,666,604 | +0.01(+0.08%) |
Feb 27, 2008 | 8.421 | 8.526 | 8.348 | 8.424 | 4,168,150 | -0.08(-0.94%) |
Feb 26, 2008 | 8.453 | 8.637 | 8.395 | 8.504 | 4,385,049 | +0.00(+0.05%) |
Feb 25, 2008 | 8.302 | 8.546 | 8.168 | 8.499 | 4,909,051 | +0.20(+2.35%) |
Feb 22, 2008 | 8.350 | 8.393 | 8.128 | 8.304 | 4,012,772 | -0.01(-0.11%) |
Feb 21, 2008 | 8.373 | 8.450 | 8.302 | 8.313 | 4,372,919 | -0.03(-0.35%) |
Feb 20, 2008 | 8.277 | 8.346 | 8.226 | 8.341 | 5,220,907 | -0.01(-0.08%) |
Feb 19, 2008 | 8.621 | 8.648 | 8.326 | 8.348 | 3,297,831 | -0.17(-1.96%) |
Feb 18, 2008 | 8.537 | 8.599 | 8.315 | 8.515 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.537 | 8.599 | 8.315 | 8.515 | 4,834,578 | -0.12(-1.39%) |
Feb 14, 2008 | 8.746 | 8.859 | 8.561 | 8.635 | 6,135,158 | -0.09(-1.02%) |
Feb 13, 2008 | 8.492 | 8.750 | 8.488 | 8.723 | 4,813,134 | +0.32(+3.75%) |
Feb 12, 2008 | 8.568 | 8.588 | 8.350 | 8.408 | 3,904,190 | -0.10(-1.17%) |
Feb 11, 2008 | 8.313 | 8.550 | 8.304 | 8.508 | 3,899,077 | +0.19(+2.24%) |
Feb 08, 2008 | 8.419 | 8.515 | 8.233 | 8.322 | 10,801,909 | -0.17(-2.04%) |
Feb 07, 2008 | 8.377 | 8.561 | 8.208 | 8.495 | 11,879,825 | +0.05(+0.60%) |
Feb 06, 2008 | 8.508 | 8.579 | 8.404 | 8.444 | 7,012,507 | -0.04(-0.45%) |
Feb 05, 2008 | 8.686 | 8.770 | 8.437 | 8.481 | 7,171,471 | -0.38(-4.31%) |
Feb 04, 2008 | 8.801 | 8.892 | 8.683 | 8.863 | 6,519,298 | +0.03(+0.30%) |
Feb 01, 2008 | 8.923 | 9.036 | 8.810 | 8.837 | 7,785,004 | -0.02(-0.28%) |
Jan 31, 2008 | 8.512 | 8.890 | 8.488 | 8.861 | 6,163,047 | +0.21(+2.44%) |
Jan 30, 2008 | 8.630 | 8.830 | 8.470 | 8.650 | 6,247,744 | -0.01(-0.15%) |
Jan 29, 2008 | 8.781 | 8.837 | 8.572 | 8.663 | 9,169,849 | -0.10(-1.12%) |
Jan 28, 2008 | 8.670 | 8.768 | 8.590 | 8.761 | 5,480,540 | +0.04(+0.51%) |
Jan 25, 2008 | 8.994 | 9.052 | 8.619 | 8.717 | 6,200,574 | -0.20(-2.19%) |
Jan 24, 2008 | 8.952 | 9.152 | 8.714 | 8.912 | 8,924,648 | +0.03(+0.35%) |
Jan 23, 2008 | 8.326 | 8.914 | 8.153 | 8.881 | 13,314,579 | +0.33(+3.90%) |
Jan 22, 2008 | 8.244 | 8.697 | 7.993 | 8.548 | 13,980,304 | -0.06(-0.65%) |
Jan 21, 2008 | 8.193 | 8.615 | 7.900 | 8.603 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.193 | 8.615 | 7.900 | 8.603 | 20,144,170 | +0.45(+5.53%) |
Jan 17, 2008 | 8.988 | 9.021 | 8.111 | 8.153 | 18,611,640 | -0.67(-7.55%) |
Jan 16, 2008 | 8.845 | 8.941 | 8.477 | 8.819 | 7,151,203 | -0.01(-0.15%) |
Jan 15, 2008 | 8.968 | 8.968 | 8.697 | 8.832 | 5,442,715 | -0.22(-2.38%) |
Jan 14, 2008 | 8.839 | 9.079 | 8.808 | 9.048 | 6,749,416 | +0.36(+4.17%) |
Jan 11, 2008 | 8.901 | 8.983 | 8.615 | 8.686 | 6,461,246 | -0.35(-3.88%) |
Jan 10, 2008 | 8.965 | 9.107 | 8.806 | 9.036 | 5,766,227 | +0.07(+0.82%) |
Jan 09, 2008 | 9.136 | 9.181 | 8.728 | 8.963 | 13,828,227 | -0.22(-2.37%) |
Jan 08, 2008 | 9.618 | 9.671 | 9.181 | 9.181 | 6,008,690 | -0.33(-3.50%) |
Jan 07, 2008 | 9.554 | 9.718 | 9.296 | 9.514 | 9,060,654 | -0.02(-0.16%) |
Jan 04, 2008 | 9.645 | 9.736 | 9.514 | 9.529 | 9,525,930 | -0.23(-2.32%) |
Jan 03, 2008 | 9.849 | 9.860 | 9.438 | 9.756 | 9,498,748 | -0.06(-0.59%) |
Jan 02, 2008 | 10.04 | 10.10 | 9.696 | 9.814 | 9,143,541 | -0.48(-4.68%) |
Jan 01, 2008 | 10.44 | 10.47 | 10.25 | 10.30 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.44 | 10.46 | 10.25 | 10.30 | 2,385,468 | -0.18(-1.68%) |
Dec 28, 2007 | 10.34 | 10.48 | 10.28 | 10.47 | 1,889,606 | +0.15(+1.42%) |
Dec 27, 2007 | 10.45 | 10.49 | 10.30 | 10.32 | 1,850,426 | -0.13(-1.25%) |
Dec 26, 2007 | 10.41 | 10.48 | 10.35 | 10.46 | 1,523,248 | +0.01(+0.11%) |
Dec 24, 2007 | 10.31 | 10.48 | 10.31 | 10.44 | 1,275,528 | +0.12(+1.16%) |
Dec 21, 2007 | 10.32 | 10.39 | 10.21 | 10.32 | 4,349,048 | +0.17(+1.66%) |
Dec 20, 2007 | 10.06 | 10.16 | 9.927 | 10.16 | 3,077,573 | +0.15(+1.49%) |
Dec 19, 2007 | 10.10 | 10.12 | 9.965 | 10.01 | 3,621,655 | -0.10(-0.97%) |
Dec 18, 2007 | 9.984 | 10.18 | 9.925 | 10.10 | 3,956,206 | +0.23(+2.32%) |
Dec 17, 2007 | 10.15 | 10.15 | 9.873 | 9.876 | 4,292,803 | -0.25(-2.43%) |
Dec 14, 2007 | 10.15 | 10.29 | 10.06 | 10.12 | 2,527,650 | -0.06(-0.59%) |
Dec 13, 2007 | 10.21 | 10.26 | 9.951 | 10.18 | 3,900,604 | -0.06(-0.56%) |
Dec 12, 2007 | 10.20 | 10.41 | 10.08 | 10.24 | 3,561,751 | +0.14(+1.43%) |
Dec 11, 2007 | 10.33 | 10.37 | 10.10 | 10.10 | 4,299,504 | -0.23(-2.24%) |
Dec 10, 2007 | 10.30 | 10.36 | 10.20 | 10.33 | 4,005,372 | +0.08(+0.76%) |
Dec 07, 2007 | 10.10 | 10.25 | 9.996 | 10.25 | 3,627,059 | +0.21(+2.06%) |
Dec 06, 2007 | 9.945 | 10.06 | 9.945 | 10.04 | 3,789,203 | +0.05(+0.51%) |
Dec 05, 2007 | 9.745 | 9.991 | 9.694 | 9.991 | 4,943,574 | +0.40(+4.17%) |
Dec 04, 2007 | 9.600 | 9.811 | 9.592 | 9.592 | 5,441,265 | -0.11(-1.14%) |
Dec 03, 2007 | 9.727 | 9.860 | 9.554 | 9.703 | 6,075,876 | +0.08(+0.81%) |
Nov 30, 2007 | 9.680 | 9.689 | 9.503 | 9.625 | 4,290,839 | +0.00(+0.02%) |
Nov 29, 2007 | 9.552 | 9.658 | 9.549 | 9.623 | 1,974,691 | +0.05(+0.51%) |
Nov 28, 2007 | 9.532 | 9.656 | 9.449 | 9.574 | 3,920,143 | +0.13(+1.41%) |
Nov 27, 2007 | 9.101 | 9.492 | 9.041 | 9.441 | 5,464,235 | +0.40(+4.47%) |
Nov 26, 2007 | 9.125 | 9.252 | 8.999 | 9.036 | 4,636,754 | -0.11(-1.21%) |
Nov 23, 2007 | 9.008 | 9.174 | 8.968 | 9.147 | 1,359,933 | +0.18(+1.98%) |
Nov 21, 2007 | 9.023 | 9.103 | 8.772 | 8.970 | 3,153,353 | -0.10(-1.05%) |
Nov 20, 2007 | 9.076 | 9.250 | 8.943 | 9.065 | 4,015,776 | -0.03(-0.34%) |
Nov 19, 2007 | 9.139 | 9.227 | 9.074 | 9.096 | 3,599,585 | -0.14(-1.56%) |
Nov 16, 2007 | 9.170 | 9.274 | 9.005 | 9.241 | 4,045,164 | +0.09(+0.97%) |
Nov 15, 2007 | 9.389 | 9.389 | 9.092 | 9.152 | 3,822,532 | -0.23(-2.46%) |
Nov 14, 2007 | 9.363 | 9.503 | 9.318 | 9.383 | 5,699,956 | +0.05(+0.55%) |
Nov 13, 2007 | 9.014 | 9.347 | 8.954 | 9.332 | 3,602,287 | +0.36(+4.01%) |
Nov 12, 2007 | 9.021 | 9.172 | 8.937 | 8.972 | 3,965,228 | -0.13(-1.44%) |
Nov 09, 2007 | 9.350 | 9.381 | 9.072 | 9.103 | 6,218,202 | -0.37(-3.91%) |
Nov 08, 2007 | 9.649 | 9.769 | 9.372 | 9.474 | 6,804,621 | -0.13(-1.36%) |
Nov 07, 2007 | 9.607 | 9.769 | 9.540 | 9.605 | 4,271,129 | -0.14(-1.48%) |
Nov 06, 2007 | 9.700 | 9.769 | 9.565 | 9.749 | 2,863,634 | +0.08(+0.78%) |
Nov 05, 2007 | 9.645 | 9.751 | 9.496 | 9.674 | 2,734,122 | +0.04(+0.37%) |
Nov 02, 2007 | 9.685 | 9.729 | 9.465 | 9.638 | 4,340,491 | -0.02(-0.25%) |
Nov 01, 2007 | 9.680 | 9.789 | 9.603 | 9.663 | 5,019,241 | -0.17(-1.69%) |
Oct 31, 2007 | 9.865 | 9.865 | 9.658 | 9.829 | 5,406,584 | -0.06(-0.63%) |
Oct 30, 2007 | 9.896 | 10.18 | 9.882 | 9.891 | 3,432,037 | -0.00(-0.04%) |
Oct 29, 2007 | 10.03 | 10.07 | 9.838 | 9.896 | 2,626,274 | -0.07(-0.67%) |
Oct 26, 2007 | 9.834 | 9.983 | 9.787 | 9.962 | 3,946,842 | +0.26(+2.72%) |
Oct 25, 2007 | 9.905 | 9.960 | 9.549 | 9.698 | 3,875,229 | -0.13(-1.33%) |
Oct 24, 2007 | 9.720 | 9.829 | 9.534 | 9.829 | 6,557,352 | +0.09(+0.89%) |
Oct 23, 2007 | 9.560 | 9.838 | 9.560 | 9.742 | 10,212,788 | +0.24(+2.52%) |
Oct 22, 2007 | 9.461 | 9.594 | 9.356 | 9.503 | 3,569,859 | +0.01(+0.14%) |
Oct 19, 2007 | 9.594 | 9.751 | 9.487 | 9.489 | 4,716,574 | -0.08(-0.88%) |
Oct 18, 2007 | 9.549 | 9.727 | 9.489 | 9.574 | 4,910,695 | +0.08(+0.79%) |
Oct 17, 2007 | 9.880 | 10.16 | 9.381 | 9.498 | 18,599,660 | +0.67(+7.57%) |
Oct 16, 2007 | 8.803 | 8.903 | 8.770 | 8.830 | 3,857,213 | +0.06(+0.68%) |
Oct 15, 2007 | 8.830 | 8.870 | 8.659 | 8.770 | 2,203,349 | -0.08(-0.85%) |
Oct 12, 2007 | 8.863 | 8.934 | 8.797 | 8.845 | 3,344,659 | +0.07(+0.76%) |
Oct 11, 2007 | 8.883 | 8.932 | 8.655 | 8.779 | 2,706,895 | -0.06(-0.63%) |
Oct 10, 2007 | 9.010 | 9.059 | 8.781 | 8.834 | 3,713,986 | -0.17(-1.85%) |
Oct 09, 2007 | 9.045 | 9.105 | 8.925 | 9.001 | 2,659,603 | -0.00(-0.05%) |
Oct 08, 2007 | 9.005 | 9.054 | 8.963 | 9.005 | 1,187,250 | +0.00(+0.05%) |
Oct 05, 2007 | 8.934 | 9.116 | 8.914 | 9.001 | 4,279,237 | +0.16(+1.83%) |
Oct 04, 2007 | 8.875 | 8.881 | 8.799 | 8.839 | 3,836,044 | +0.02(+0.28%) |
Oct 03, 2007 | 8.803 | 8.841 | 8.697 | 8.814 | 3,671,649 | -0.00(-0.03%) |
Oct 02, 2007 | 8.939 | 8.983 | 8.817 | 8.817 | 2,677,169 | -0.13(-1.42%) |
Oct 01, 2007 | 8.865 | 8.992 | 8.859 | 8.943 | 3,532,025 | +0.12(+1.31%) |
Sep 28, 2007 | 8.930 | 8.945 | 8.797 | 8.828 | 1,848,886 | -0.08(-0.90%) |
Sep 27, 2007 | 8.948 | 8.983 | 8.754 | 8.908 | 4,679,190 | +0.00(+0.02%) |
Sep 26, 2007 | 8.734 | 8.908 | 8.701 | 8.905 | 3,687,413 | +0.20(+2.27%) |
Sep 25, 2007 | 8.499 | 8.708 | 8.490 | 8.708 | 3,238,365 | +0.18(+2.08%) |
Sep 24, 2007 | 8.466 | 8.539 | 8.397 | 8.530 | 4,463,450 | +0.08(+1.00%) |
Sep 21, 2007 | 8.726 | 8.726 | 8.446 | 8.446 | 5,512,928 | -0.21(-2.39%) |
Sep 20, 2007 | 8.726 | 8.726 | 8.601 | 8.652 | 3,464,916 | -0.05(-0.59%) |
Sep 19, 2007 | 8.650 | 8.792 | 8.626 | 8.703 | 5,648,448 | +0.11(+1.24%) |
Sep 18, 2007 | 8.262 | 8.597 | 8.286 | 8.597 | 2,580,333 | +0.34(+4.06%) |
Sep 17, 2007 | 8.264 | 8.361 | 8.217 | 8.262 | 2,375,402 | -0.02(-0.27%) |
Sep 14, 2007 | 8.235 | 8.297 | 8.131 | 8.284 | 2,376,753 | +0.05(+0.59%) |
Sep 13, 2007 | 8.357 | 8.373 | 8.215 | 8.235 | 2,743,828 | -0.06(-0.67%) |
Sep 12, 2007 | 8.302 | 8.481 | 8.266 | 8.290 | 3,195,577 | -0.06(-0.74%) |
Sep 11, 2007 | 8.173 | 8.373 | 8.168 | 8.353 | 6,422,683 | +0.18(+2.20%) |
Sep 10, 2007 | 8.395 | 8.395 | 8.075 | 8.173 | 3,901,352 | -0.17(-2.02%) |
Sep 07, 2007 | 8.375 | 8.459 | 8.244 | 8.341 | 4,393,638 | -0.17(-1.96%) |
Sep 06, 2007 | 8.315 | 8.544 | 8.224 | 8.508 | 5,193,546 | +0.19(+2.32%) |
Sep 05, 2007 | 8.144 | 8.315 | 8.108 | 8.315 | 3,835,143 | +0.11(+1.30%) |
Sep 04, 2007 | 8.024 | 8.262 | 7.940 | 8.208 | 2,913,178 | +0.19(+2.38%) |
Aug 31, 2007 | 8.148 | 8.175 | 7.931 | 8.017 | 3,242,869 | -0.05(-0.63%) |
Aug 30, 2007 | 7.955 | 8.126 | 7.860 | 8.068 | 6,275,403 | +0.11(+1.42%) |
Aug 29, 2007 | 7.560 | 7.957 | 7.560 | 7.955 | 3,654,083 | +0.43(+5.66%) |
Aug 28, 2007 | 7.682 | 7.766 | 7.516 | 7.529 | 2,461,878 | -0.24(-3.11%) |
Aug 27, 2007 | 7.942 | 7.942 | 7.735 | 7.771 | 3,186,286 | -0.17(-2.10%) |
Aug 24, 2007 | 7.589 | 7.937 | 7.589 | 7.937 | 2,705,544 | +0.33(+4.38%) |
Aug 23, 2007 | 7.726 | 7.795 | 7.578 | 7.604 | 2,485,299 | -0.11(-1.47%) |
Aug 22, 2007 | 7.611 | 7.742 | 7.538 | 7.718 | 3,439,693 | +0.19(+2.54%) |
Aug 21, 2007 | 7.478 | 7.640 | 7.460 | 7.527 | 2,704,193 | -0.01(-0.15%) |
Aug 20, 2007 | 7.631 | 7.660 | 7.458 | 7.538 | 2,813,639 | -0.06(-0.73%) |
Aug 17, 2007 | 7.393 | 7.786 | 7.393 | 7.593 | 4,915,199 | +0.20(+2.70%) |
Aug 16, 2007 | 7.431 | 7.638 | 7.134 | 7.393 | 7,124,404 | -0.06(-0.80%) |
Aug 15, 2007 | 7.713 | 7.744 | 7.413 | 7.453 | 3,445,819 | -0.30(-3.92%) |
Aug 14, 2007 | 7.835 | 7.957 | 7.722 | 7.758 | 3,235,663 | -0.06(-0.82%) |
Aug 13, 2007 | 7.980 | 7.991 | 7.811 | 7.822 | 4,048,632 | -0.04(-0.45%) |
Aug 10, 2007 | 7.544 | 7.906 | 7.449 | 7.857 | 5,661,960 | +0.26(+3.39%) |
Aug 09, 2007 | 7.524 | 7.851 | 7.516 | 7.600 | 8,587,299 | -0.11(-1.47%) |
Aug 08, 2007 | 7.733 | 7.873 | 7.484 | 7.713 | 6,872,181 | +0.04(+0.49%) |
Aug 07, 2007 | 7.593 | 7.720 | 7.431 | 7.675 | 7,362,665 | +0.04(+0.52%) |
Aug 06, 2007 | 7.789 | 7.838 | 7.524 | 7.635 | 8,091,860 | -0.13(-1.63%) |
Aug 03, 2007 | 7.855 | 7.957 | 7.758 | 7.762 | 4,938,620 | -0.20(-2.46%) |
Aug 02, 2007 | 7.951 | 7.995 | 7.809 | 7.957 | 4,896,733 | +0.01(+0.17%) |
Aug 01, 2007 | 7.811 | 8.124 | 7.733 | 7.944 | 10,063,498 | +0.34(+4.44%) |
Jul 31, 2007 | 7.838 | 7.855 | 7.591 | 7.607 | 5,879,052 | -0.16(-2.11%) |
Jul 30, 2007 | 7.700 | 7.818 | 7.591 | 7.771 | 4,109,436 | +0.08(+1.04%) |
Jul 27, 2007 | 7.749 | 7.829 | 7.551 | 7.691 | 6,015,973 | -0.10(-1.23%) |
Jul 26, 2007 | 7.949 | 7.962 | 7.349 | 7.786 | 6,193,268 | -0.15(-1.93%) |
Jul 25, 2007 | 8.086 | 8.119 | 7.818 | 7.940 | 4,659,765 | -0.08(-0.94%) |
Jul 24, 2007 | 8.122 | 8.177 | 7.962 | 8.015 | 4,650,815 | -0.16(-1.98%) |
Jul 23, 2007 | 8.344 | 8.377 | 8.162 | 8.177 | 3,767,584 | -0.16(-1.87%) |
Jul 20, 2007 | 8.408 | 8.419 | 8.297 | 8.333 | 4,066,198 | -0.09(-1.05%) |
Jul 19, 2007 | 8.355 | 8.548 | 8.353 | 8.421 | 5,751,044 | +0.18(+2.24%) |
Jul 18, 2007 | 8.159 | 8.448 | 7.984 | 8.237 | 9,109,311 | -0.19(-2.24%) |
Jul 17, 2007 | 8.206 | 8.470 | 8.155 | 8.426 | 6,263,242 | +0.20(+2.37%) |
Jul 16, 2007 | 8.275 | 8.277 | 8.155 | 8.230 | 3,132,972 | -0.05(-0.62%) |
Jul 13, 2007 | 8.282 | 8.299 | 8.224 | 8.282 | 2,408,281 | +0.00(+0.03%) |
Jul 12, 2007 | 7.984 | 8.282 | 7.951 | 8.279 | 3,383,844 | +0.38(+4.78%) |
Jul 11, 2007 | 7.897 | 7.951 | 7.851 | 7.902 | 3,761,728 | -0.01(-0.17%) |
Jul 10, 2007 | 7.942 | 8.008 | 7.889 | 7.915 | 3,212,242 | -0.09(-1.11%) |
Jul 09, 2007 | 7.909 | 8.008 | 7.851 | 8.004 | 3,586,523 | +0.10(+1.21%) |
Jul 06, 2007 | 7.973 | 7.973 | 7.857 | 7.909 | 3,244,964 | -0.05(-0.67%) |
Jul 05, 2007 | 7.988 | 8.011 | 7.913 | 7.962 | 2,267,756 | +0.00(+0.03%) |
Jul 03, 2007 | 7.986 | 8.008 | 7.920 | 7.960 | 1,543,065 | -0.04(-0.44%) |
Jul 02, 2007 | 7.966 | 8.017 | 7.897 | 7.995 | 2,092,551 | +0.08(+1.01%) |
Jun 29, 2007 | 7.946 | 7.988 | 7.875 | 7.915 | 2,962,433 | +0.01(+0.14%) |
Jun 28, 2007 | 7.829 | 7.913 | 7.784 | 7.904 | 3,750,468 | +0.07(+0.85%) |
Jun 27, 2007 | 7.749 | 7.844 | 7.675 | 7.838 | 3,243,770 | +0.04(+0.48%) |
Jun 26, 2007 | 7.935 | 7.949 | 7.751 | 7.800 | 3,738,758 | -0.11(-1.38%) |
Jun 25, 2007 | 7.957 | 8.055 | 7.886 | 7.909 | 4,129,704 | -0.03(-0.39%) |
Jun 22, 2007 | 7.971 | 8.020 | 7.889 | 7.940 | 4,987,263 | -0.03(-0.36%) |
Jun 21, 2007 | 7.829 | 7.971 | 7.742 | 7.968 | 2,613,708 | +0.11(+1.36%) |
Jun 20, 2007 | 7.971 | 8.013 | 7.829 | 7.862 | 2,627,174 | -0.09(-1.14%) |
Jun 19, 2007 | 8.004 | 8.031 | 7.911 | 7.953 | 2,738,873 | -0.09(-1.16%) |
Jun 18, 2007 | 8.104 | 8.126 | 7.995 | 8.046 | 3,761,728 | -0.09(-1.15%) |
Jun 15, 2007 | 8.164 | 8.213 | 8.104 | 8.139 | 2,883,451 | +0.05(+0.60%) |
Jun 14, 2007 | 7.964 | 8.131 | 7.931 | 8.091 | 2,869,038 | +0.15(+1.93%) |
Jun 13, 2007 | 7.804 | 7.955 | 7.791 | 7.937 | 2,032,198 | +0.17(+2.23%) |
Jun 12, 2007 | 7.838 | 7.869 | 7.742 | 7.764 | 2,673,115 | -0.12(-1.52%) |
Jun 11, 2007 | 7.900 | 7.929 | 7.835 | 7.884 | 1,743,943 | -0.05(-0.64%) |
Jun 08, 2007 | 7.724 | 7.935 | 7.720 | 7.935 | 3,576,164 | +0.21(+2.76%) |
Jun 07, 2007 | 7.851 | 7.902 | 7.722 | 7.722 | 3,935,582 | -0.16(-2.03%) |
Jun 06, 2007 | 7.806 | 7.895 | 7.793 | 7.882 | 2,928,491 | +0.03(+0.37%) |
Jun 05, 2007 | 7.960 | 8.020 | 7.780 | 7.853 | 4,019,735 | -0.16(-2.02%) |
Jun 04, 2007 | 8.024 | 8.104 | 7.975 | 8.015 | 3,042,892 | -0.05(-0.61%) |
Jun 01, 2007 | 7.957 | 8.073 | 7.897 | 8.064 | 3,793,202 | +0.12(+1.51%) |
May 31, 2007 | 7.866 | 7.964 | 7.835 | 7.944 | 6,057,410 | +0.12(+1.50%) |
May 30, 2007 | 7.707 | 7.831 | 7.671 | 7.826 | 3,414,021 | +0.06(+0.83%) |
May 29, 2007 | 7.769 | 7.835 | 7.749 | 7.762 | 2,282,165 | +0.05(+0.63%) |
May 25, 2007 | 7.718 | 7.764 | 7.667 | 7.713 | 2,070,031 | +0.04(+0.55%) |
May 24, 2007 | 7.811 | 7.826 | 7.669 | 7.671 | 3,965,309 | -0.16(-2.04%) |
May 23, 2007 | 7.749 | 7.904 | 7.726 | 7.831 | 5,287,715 | +0.01(+0.11%) |
May 22, 2007 | 7.809 | 7.833 | 7.740 | 7.822 | 4,332,384 | +0.00(+0.00%) |
May 21, 2007 | 7.615 | 7.822 | 7.584 | 7.822 | 3,786,127 | +0.04(+0.51%) |
May 18, 2007 | 7.669 | 7.789 | 7.631 | 7.782 | 5,228,226 | +0.14(+1.89%) |
May 17, 2007 | 7.613 | 7.675 | 7.469 | 7.638 | 4,352,652 | +0.00(+0.03%) |
May 16, 2007 | 7.631 | 7.704 | 7.553 | 7.635 | 2,405,551 | +0.04(+0.53%) |
May 15, 2007 | 7.642 | 7.731 | 7.576 | 7.595 | 3,957,652 | -0.06(-0.78%) |
May 14, 2007 | 7.838 | 7.851 | 7.576 | 7.655 | 5,529,656 | -0.18(-2.35%) |
May 11, 2007 | 7.704 | 7.846 | 7.627 | 7.840 | 4,365,263 | +0.14(+1.88%) |
May 10, 2007 | 7.897 | 7.924 | 7.667 | 7.695 | 4,198,165 | -0.25(-3.16%) |
May 09, 2007 | 7.893 | 7.982 | 7.824 | 7.946 | 2,593,845 | +0.03(+0.36%) |
May 08, 2007 | 7.966 | 7.966 | 7.835 | 7.917 | 2,933,049 | -0.06(-0.78%) |
May 07, 2007 | 8.071 | 8.080 | 7.933 | 7.980 | 3,080,082 | -0.09(-1.10%) |
May 04, 2007 | 7.995 | 8.077 | 7.904 | 8.068 | 4,882,320 | +0.08(+1.06%) |
May 03, 2007 | 7.991 | 8.004 | 7.882 | 7.984 | 4,231,044 | +0.02(+0.25%) |
May 02, 2007 | 7.904 | 7.997 | 7.842 | 7.964 | 4,516,723 | +0.04(+0.53%) |
May 01, 2007 | 7.780 | 7.949 | 7.773 | 7.922 | 5,172,422 | +0.13(+1.62%) |
Apr 30, 2007 | 7.871 | 7.895 | 7.749 | 7.795 | 5,831,400 | -0.09(-1.10%) |
Apr 27, 2007 | 7.935 | 7.949 | 7.857 | 7.882 | 4,029,265 | -0.05(-0.64%) |
Apr 26, 2007 | 7.884 | 7.968 | 7.806 | 7.933 | 6,749,065 | +0.03(+0.42%) |
Apr 25, 2007 | 7.926 | 7.960 | 7.795 | 7.900 | 7,584,261 | -0.00(-0.06%) |
Apr 24, 2007 | 7.906 | 7.937 | 7.793 | 7.904 | 7,730,641 | +0.02(+0.28%) |
Apr 23, 2007 | 7.991 | 7.993 | 7.815 | 7.882 | 6,370,437 | -0.15(-1.85%) |
Apr 20, 2007 | 8.046 | 8.093 | 7.973 | 8.031 | 7,856,730 | +0.02(+0.31%) |
Apr 19, 2007 | 7.913 | 8.113 | 7.871 | 8.006 | 8,202,658 | +0.06(+0.78%) |
Apr 18, 2007 | 7.838 | 7.975 | 7.573 | 7.944 | 10,726,242 | +0.27(+3.53%) |
Apr 17, 2007 | 7.680 | 7.735 | 7.573 | 7.673 | 6,099,748 | -0.02(-0.20%) |
Apr 16, 2007 | 7.560 | 7.735 | 7.529 | 7.689 | 6,899,259 | +0.18(+2.46%) |
Apr 13, 2007 | 7.551 | 7.591 | 7.476 | 7.504 | 4,670,182 | +0.01(+0.09%) |
Apr 12, 2007 | 7.420 | 7.511 | 7.314 | 7.498 | 2,903,269 | +0.08(+1.05%) |
Apr 11, 2007 | 7.491 | 7.507 | 7.371 | 7.420 | 3,399,784 | -0.06(-0.74%) |
Apr 10, 2007 | 7.462 | 7.498 | 7.362 | 7.476 | 3,368,531 | +0.02(+0.30%) |
Apr 09, 2007 | 7.549 | 7.549 | 7.420 | 7.453 | 3,490,138 | -0.08(-1.09%) |
Apr 05, 2007 | 7.591 | 7.620 | 7.500 | 7.536 | 3,474,825 | -0.04(-0.59%) |
Apr 04, 2007 | 7.496 | 7.584 | 7.469 | 7.580 | 4,163,034 | +0.12(+1.55%) |
Apr 03, 2007 | 7.358 | 7.504 | 7.329 | 7.465 | 5,889,862 | +0.17(+2.38%) |