Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.022 | 6.094 | 5.859 | 5.950 | 2,437,886 | -0.03(-0.45%) |
Apr 29, 2008 | 5.543 | 5.977 | 5.435 | 5.977 | 1,831,530 | +0.45(+8.17%) |
Apr 28, 2008 | 5.417 | 5.552 | 5.354 | 5.525 | 659,169 | +0.09(+1.66%) |
Apr 25, 2008 | 5.065 | 5.480 | 5.065 | 5.435 | 1,064,525 | +0.38(+7.50%) |
Apr 24, 2008 | 4.984 | 5.273 | 4.758 | 5.056 | 1,641,695 | +0.03(+0.54%) |
Apr 23, 2008 | 4.993 | 5.038 | 4.839 | 5.029 | 860,845 | +0.05(+1.09%) |
Apr 22, 2008 | 5.119 | 5.137 | 4.830 | 4.975 | 711,009 | -0.16(-3.16%) |
Apr 21, 2008 | 5.209 | 5.218 | 5.083 | 5.137 | 492,661 | -0.13(-2.40%) |
Apr 18, 2008 | 5.164 | 5.327 | 5.074 | 5.264 | 844,695 | +0.20(+3.92%) |
Apr 17, 2008 | 5.065 | 5.101 | 4.911 | 5.065 | 511,514 | -0.05(-0.88%) |
Apr 16, 2008 | 4.875 | 5.182 | 4.875 | 5.110 | 1,624,876 | +0.33(+6.99%) |
Apr 15, 2008 | 4.803 | 4.803 | 4.650 | 4.776 | 497,810 | +0.02(+0.38%) |
Apr 14, 2008 | 4.785 | 4.812 | 4.704 | 4.758 | 1,034,217 | -0.02(-0.38%) |
Apr 11, 2008 | 4.785 | 4.993 | 4.749 | 4.776 | 1,055,589 | -0.18(-3.64%) |
Apr 10, 2008 | 4.821 | 5.002 | 4.758 | 4.957 | 1,137,561 | +0.14(+3.00%) |
Apr 09, 2008 | 4.984 | 5.011 | 4.803 | 4.812 | 759,649 | -0.17(-3.44%) |
Apr 08, 2008 | 5.011 | 5.128 | 4.930 | 4.984 | 1,425,470 | -0.12(-2.30%) |
Apr 07, 2008 | 5.137 | 5.209 | 5.083 | 5.101 | 1,298,455 | +0.08(+1.62%) |
Apr 04, 2008 | 4.966 | 5.047 | 4.875 | 5.020 | 1,346,235 | +0.05(+0.91%) |
Apr 03, 2008 | 4.785 | 5.002 | 4.704 | 4.975 | 1,314,182 | +0.17(+3.57%) |
Apr 02, 2008 | 4.523 | 4.812 | 4.514 | 4.803 | 1,879,248 | +0.27(+5.98%) |
Apr 01, 2008 | 4.361 | 4.532 | 4.361 | 4.532 | 877,734 | +0.22(+5.02%) |
Mar 31, 2008 | 4.379 | 4.379 | 4.206 | 4.316 | 767,543 | +0.07(+1.70%) |
Mar 28, 2008 | 4.252 | 4.396 | 4.234 | 4.243 | 528,425 | -0.08(-1.88%) |
Mar 27, 2008 | 4.370 | 4.442 | 4.325 | 4.325 | 830,284 | -0.01(-0.21%) |
Mar 26, 2008 | 4.586 | 4.595 | 4.298 | 4.334 | 1,437,598 | -0.28(-6.07%) |
Mar 25, 2008 | 4.604 | 4.659 | 4.505 | 4.614 | 801,070 | +0.02(+0.39%) |
Mar 24, 2008 | 4.469 | 4.659 | 4.469 | 4.595 | 1,344,058 | +0.16(+3.67%) |
Mar 21, 2008 | 4.270 | 4.478 | 4.189 | 4.433 | 1,630,091 | +0.00(+0.00%) |
Mar 20, 2008 | 4.270 | 4.478 | 4.189 | 4.433 | 1,630,091 | +0.23(+5.59%) |
Mar 19, 2008 | 4.442 | 4.451 | 4.198 | 4.198 | 809,705 | -0.20(-4.52%) |
Mar 18, 2008 | 4.279 | 4.397 | 4.171 | 4.397 | 766,380 | +0.22(+5.18%) |
Mar 17, 2008 | 4.135 | 4.252 | 4.126 | 4.180 | 531,176 | -0.05(-1.07%) |
Mar 14, 2008 | 4.433 | 4.469 | 4.198 | 4.225 | 892,839 | -0.17(-3.90%) |
Mar 13, 2008 | 4.198 | 4.451 | 4.108 | 4.397 | 1,081,669 | +0.15(+3.62%) |
Mar 12, 2008 | 4.505 | 4.595 | 4.234 | 4.243 | 869,704 | -0.28(-6.19%) |
Mar 11, 2008 | 4.298 | 4.532 | 4.216 | 4.523 | 1,271,452 | +0.35(+8.44%) |
Mar 10, 2008 | 4.298 | 4.334 | 4.171 | 4.171 | 648,909 | -0.10(-2.33%) |
Mar 07, 2008 | 4.261 | 4.361 | 4.153 | 4.270 | 1,092,252 | -0.05(-1.25%) |
Mar 06, 2008 | 4.505 | 4.586 | 4.288 | 4.325 | 1,143,954 | -0.15(-3.43%) |
Mar 05, 2008 | 4.469 | 4.550 | 4.406 | 4.478 | 1,226,611 | +0.04(+0.81%) |
Mar 04, 2008 | 4.469 | 4.496 | 4.334 | 4.442 | 707,721 | -0.06(-1.40%) |
Mar 03, 2008 | 4.641 | 4.659 | 4.433 | 4.505 | 1,145,447 | -0.14(-3.11%) |
Feb 29, 2008 | 4.749 | 4.776 | 4.650 | 4.650 | 1,129,566 | -0.16(-3.38%) |
Feb 28, 2008 | 4.920 | 4.920 | 4.758 | 4.812 | 866,448 | -0.12(-2.38%) |
Feb 27, 2008 | 4.839 | 4.930 | 4.794 | 4.930 | 684,156 | +0.12(+2.44%) |
Feb 26, 2008 | 4.695 | 4.893 | 4.684 | 4.812 | 976,545 | +0.10(+2.11%) |
Feb 25, 2008 | 4.767 | 4.884 | 4.677 | 4.713 | 1,343,015 | -0.04(-0.76%) |
Feb 22, 2008 | 4.821 | 4.875 | 4.668 | 4.749 | 989,524 | -0.07(-1.50%) |
Feb 21, 2008 | 4.966 | 5.083 | 4.794 | 4.821 | 1,361,560 | -0.08(-1.66%) |
Feb 20, 2008 | 4.740 | 4.966 | 4.704 | 4.902 | 1,147,431 | +0.14(+2.84%) |
Feb 19, 2008 | 4.776 | 4.848 | 4.704 | 4.767 | 930,287 | +0.06(+1.34%) |
Feb 18, 2008 | 4.794 | 4.857 | 4.650 | 4.704 | 618,307 | +0.00(+0.00%) |
Feb 15, 2008 | 4.794 | 4.857 | 4.650 | 4.704 | 618,307 | -0.13(-2.62%) |
Feb 14, 2008 | 4.848 | 4.918 | 4.812 | 4.830 | 1,062,568 | +0.01(+0.19%) |
Feb 13, 2008 | 5.029 | 5.047 | 4.794 | 4.821 | 2,101,288 | -0.14(-2.73%) |
Feb 12, 2008 | 4.893 | 5.029 | 4.821 | 4.957 | 1,183,124 | +0.08(+1.67%) |
Feb 11, 2008 | 4.920 | 4.984 | 4.803 | 4.875 | 2,196,650 | -0.01(-0.18%) |
Feb 08, 2008 | 4.875 | 5.011 | 4.731 | 4.884 | 1,415,164 | +0.03(+0.56%) |
Feb 07, 2008 | 4.650 | 4.884 | 4.586 | 4.857 | 1,930,751 | +0.22(+4.67%) |
Feb 06, 2008 | 4.857 | 4.957 | 4.595 | 4.641 | 1,752,321 | -0.16(-3.38%) |
Feb 05, 2008 | 5.065 | 5.128 | 4.803 | 4.803 | 1,257,655 | -0.37(-7.16%) |
Feb 04, 2008 | 5.182 | 5.182 | 4.984 | 5.173 | 2,142,303 | +0.07(+1.42%) |
Feb 01, 2008 | 4.920 | 5.155 | 4.722 | 5.101 | 1,985,412 | +0.23(+4.82%) |
Jan 31, 2008 | 4.839 | 4.930 | 4.740 | 4.866 | 1,716,884 | +0.00(+0.00%) |
Jan 30, 2008 | 4.975 | 5.047 | 4.803 | 4.866 | 1,803,215 | -0.17(-3.41%) |
Jan 29, 2008 | 5.200 | 5.218 | 4.966 | 5.038 | 1,415,500 | -0.11(-2.11%) |
Jan 28, 2008 | 5.209 | 5.209 | 5.002 | 5.146 | 1,482,584 | -0.06(-1.21%) |
Jan 25, 2008 | 5.571 | 5.571 | 5.137 | 5.209 | 2,087,126 | -0.26(-4.79%) |
Jan 24, 2008 | 5.417 | 5.625 | 5.264 | 5.471 | 2,550,686 | +0.07(+1.34%) |
Jan 23, 2008 | 5.191 | 5.417 | 4.993 | 5.399 | 1,361,974 | +0.17(+3.28%) |
Jan 22, 2008 | 5.029 | 5.336 | 4.966 | 5.227 | 1,189,762 | +0.02(+0.35%) |
Jan 21, 2008 | 5.230 | 5.372 | 5.155 | 5.209 | 1,629,054 | +0.00(+0.00%) |
Jan 18, 2008 | 5.230 | 5.372 | 5.155 | 5.209 | 1,629,054 | +0.01(+0.17%) |
Jan 17, 2008 | 5.255 | 5.327 | 5.173 | 5.200 | 953,884 | -0.03(-0.52%) |
Jan 16, 2008 | 4.930 | 5.309 | 4.920 | 5.227 | 1,529,357 | +0.20(+3.95%) |
Jan 15, 2008 | 5.092 | 5.124 | 4.758 | 5.029 | 2,196,921 | -0.10(-1.94%) |
Jan 14, 2008 | 5.164 | 5.264 | 5.065 | 5.128 | 1,527,638 | +0.00(+0.00%) |
Jan 11, 2008 | 5.273 | 5.309 | 5.038 | 5.128 | 1,368,208 | -0.15(-2.91%) |
Jan 10, 2008 | 5.110 | 5.381 | 4.948 | 5.282 | 1,718,434 | +0.21(+4.09%) |
Jan 09, 2008 | 5.435 | 5.435 | 4.911 | 5.074 | 3,011,483 | -0.36(-6.64%) |
Jan 08, 2008 | 5.435 | 5.616 | 5.336 | 5.435 | 2,349,079 | -0.05(-0.82%) |
Jan 07, 2008 | 5.282 | 5.679 | 5.282 | 5.480 | 1,768,994 | +0.21(+3.94%) |
Jan 04, 2008 | 5.832 | 5.868 | 5.200 | 5.273 | 2,420,821 | -0.60(-10.29%) |
Jan 03, 2008 | 5.968 | 6.013 | 5.868 | 5.878 | 628,188 | -0.10(-1.66%) |
Jan 02, 2008 | 6.248 | 6.257 | 5.814 | 5.977 | 1,489,737 | -0.22(-3.50%) |
Jan 01, 2008 | 6.175 | 6.203 | 6.049 | 6.194 | 963,079 | +0.00(+0.00%) |
Dec 31, 2007 | 6.175 | 6.203 | 6.049 | 6.194 | 963,079 | +0.02(+0.29%) |
Dec 28, 2007 | 6.230 | 6.329 | 6.175 | 6.175 | 546,106 | -0.03(-0.44%) |
Dec 27, 2007 | 6.464 | 6.500 | 6.175 | 6.203 | 611,796 | -0.29(-4.45%) |
Dec 26, 2007 | 6.491 | 6.528 | 6.392 | 6.491 | 475,218 | +0.01(+0.14%) |
Dec 24, 2007 | 6.428 | 6.528 | 6.374 | 6.482 | 360,999 | +0.09(+1.41%) |
Dec 21, 2007 | 6.347 | 6.491 | 6.338 | 6.392 | 1,197,760 | +0.09(+1.43%) |
Dec 20, 2007 | 6.248 | 6.302 | 6.157 | 6.302 | 703,965 | +0.10(+1.60%) |
Dec 19, 2007 | 6.004 | 6.239 | 6.004 | 6.203 | 844,727 | +0.16(+2.69%) |
Dec 18, 2007 | 6.049 | 6.058 | 5.939 | 6.040 | 665,235 | +0.07(+1.21%) |
Dec 17, 2007 | 6.031 | 6.121 | 5.932 | 5.968 | 1,032,074 | -0.11(-1.78%) |
Dec 14, 2007 | 6.058 | 6.175 | 5.995 | 6.076 | 949,304 | -0.08(-1.32%) |
Dec 13, 2007 | 6.139 | 6.203 | 6.031 | 6.157 | 949,097 | -0.05(-0.73%) |
Dec 12, 2007 | 6.428 | 6.428 | 6.085 | 6.203 | 1,534,402 | -0.07(-1.15%) |
Dec 11, 2007 | 6.500 | 6.500 | 6.248 | 6.275 | 1,336,689 | -0.20(-3.07%) |
Dec 10, 2007 | 6.464 | 6.519 | 6.437 | 6.473 | 641,911 | +0.02(+0.28%) |
Dec 07, 2007 | 6.446 | 6.546 | 6.419 | 6.455 | 581,668 | -0.06(-0.97%) |
Dec 06, 2007 | 6.383 | 6.537 | 6.302 | 6.519 | 839,070 | +0.13(+1.98%) |
Dec 05, 2007 | 6.365 | 6.464 | 6.293 | 6.392 | 736,356 | +0.11(+1.72%) |
Dec 04, 2007 | 6.347 | 6.419 | 6.284 | 6.284 | 737,661 | -0.11(-1.69%) |
Dec 03, 2007 | 6.401 | 6.455 | 6.356 | 6.392 | 660,987 | +0.00(+0.00%) |
Nov 30, 2007 | 6.825 | 6.825 | 6.392 | 6.392 | 1,700,753 | -0.30(-4.45%) |
Nov 29, 2007 | 6.690 | 6.753 | 6.663 | 6.690 | 666,294 | -0.02(-0.27%) |
Nov 28, 2007 | 6.627 | 6.767 | 6.573 | 6.708 | 1,086,396 | +0.16(+2.48%) |
Nov 27, 2007 | 6.510 | 6.600 | 6.437 | 6.546 | 1,053,028 | +0.08(+1.26%) |
Nov 26, 2007 | 6.663 | 6.708 | 6.383 | 6.464 | 967,995 | -0.22(-3.24%) |
Nov 23, 2007 | 6.519 | 6.681 | 6.464 | 6.681 | 395,860 | +0.21(+3.21%) |
Nov 21, 2007 | 6.528 | 6.582 | 6.347 | 6.473 | 1,176,231 | -0.11(-1.65%) |
Nov 20, 2007 | 6.645 | 6.735 | 6.419 | 6.582 | 1,827,536 | -0.06(-0.95%) |
Nov 19, 2007 | 6.519 | 6.771 | 6.419 | 6.645 | 2,000,523 | -0.02(-0.27%) |
Nov 16, 2007 | 6.762 | 6.853 | 6.573 | 6.663 | 2,022,066 | -0.08(-1.20%) |
Nov 15, 2007 | 6.771 | 7.087 | 6.600 | 6.744 | 5,775,004 | +0.62(+10.18%) |
Nov 14, 2007 | 6.085 | 6.320 | 6.067 | 6.121 | 1,040,597 | +0.06(+1.04%) |
Nov 13, 2007 | 6.094 | 6.103 | 5.978 | 6.058 | 932,494 | +0.00(+0.00%) |
Nov 12, 2007 | 5.959 | 6.103 | 5.841 | 6.058 | 1,404,322 | +0.18(+3.07%) |
Nov 09, 2007 | 5.923 | 5.941 | 5.859 | 5.878 | 1,191,640 | -0.10(-1.66%) |
Nov 08, 2007 | 6.049 | 6.067 | 5.850 | 5.977 | 1,260,096 | -0.05(-0.75%) |
Nov 07, 2007 | 6.275 | 6.338 | 6.022 | 6.022 | 1,308,255 | -0.35(-5.52%) |
Nov 06, 2007 | 6.500 | 6.500 | 6.221 | 6.374 | 1,334,060 | -0.06(-0.98%) |
Nov 05, 2007 | 6.591 | 6.591 | 6.419 | 6.437 | 655,126 | -0.14(-2.06%) |
Nov 02, 2007 | 6.654 | 6.654 | 6.537 | 6.573 | 604,927 | -0.01(-0.14%) |
Nov 01, 2007 | 6.771 | 6.835 | 6.564 | 6.582 | 1,185,430 | -0.25(-3.70%) |
Oct 31, 2007 | 6.961 | 7.006 | 6.771 | 6.835 | 1,076,270 | -0.07(-1.05%) |
Oct 30, 2007 | 6.771 | 7.024 | 6.771 | 6.907 | 1,108,138 | +0.13(+1.86%) |
Oct 29, 2007 | 6.943 | 6.943 | 6.753 | 6.780 | 1,158,747 | -0.03(-0.40%) |
Oct 26, 2007 | 6.844 | 6.844 | 6.735 | 6.807 | 888,070 | +0.07(+1.07%) |
Oct 25, 2007 | 6.934 | 6.934 | 6.708 | 6.735 | 1,019,066 | -0.17(-2.48%) |
Oct 24, 2007 | 7.042 | 7.042 | 6.789 | 6.907 | 1,213,335 | -0.03(-0.39%) |
Oct 23, 2007 | 6.970 | 7.024 | 6.862 | 6.934 | 1,484,132 | +0.05(+0.66%) |
Oct 22, 2007 | 6.988 | 7.160 | 6.816 | 6.889 | 1,497,713 | -0.14(-1.93%) |
Oct 19, 2007 | 7.313 | 7.313 | 7.015 | 7.024 | 984,931 | -0.29(-3.95%) |
Oct 18, 2007 | 7.304 | 7.376 | 7.268 | 7.313 | 570,627 | -0.05(-0.61%) |
Oct 17, 2007 | 7.358 | 7.457 | 7.250 | 7.358 | 1,191,806 | +0.11(+1.49%) |
Oct 16, 2007 | 7.521 | 7.557 | 7.241 | 7.250 | 2,035,955 | -0.31(-4.06%) |
Oct 15, 2007 | 7.728 | 7.737 | 7.439 | 7.557 | 687,393 | -0.17(-2.22%) |
Oct 12, 2007 | 7.611 | 7.782 | 7.611 | 7.728 | 460,919 | +0.11(+1.42%) |
Oct 11, 2007 | 7.945 | 7.945 | 7.620 | 7.620 | 1,041,106 | -0.27(-3.43%) |
Oct 10, 2007 | 7.855 | 7.963 | 7.764 | 7.891 | 2,152,382 | +0.07(+0.92%) |
Oct 09, 2007 | 7.927 | 7.927 | 7.629 | 7.819 | 1,277,517 | -0.05(-0.69%) |
Oct 08, 2007 | 8.026 | 8.026 | 7.810 | 7.873 | 536,677 | -0.10(-1.25%) |
Oct 05, 2007 | 7.810 | 7.990 | 7.719 | 7.972 | 588,752 | +0.23(+3.03%) |
Oct 04, 2007 | 7.782 | 7.782 | 7.638 | 7.737 | 798,497 | +0.02(+0.23%) |
Oct 03, 2007 | 7.855 | 7.909 | 7.692 | 7.719 | 1,220,929 | -0.17(-2.17%) |
Oct 02, 2007 | 8.017 | 8.017 | 7.819 | 7.891 | 583,599 | -0.09(-1.13%) |
Oct 01, 2007 | 7.683 | 7.990 | 7.656 | 7.981 | 714,086 | +0.33(+4.25%) |
Sep 28, 2007 | 7.692 | 7.801 | 7.638 | 7.656 | 859,892 | -0.02(-0.24%) |
Sep 27, 2007 | 7.647 | 7.683 | 7.521 | 7.674 | 740,837 | +0.08(+1.07%) |
Sep 26, 2007 | 7.692 | 7.755 | 7.539 | 7.593 | 736,508 | -0.05(-0.59%) |
Sep 25, 2007 | 7.656 | 7.773 | 7.557 | 7.638 | 757,819 | -0.07(-0.94%) |
Sep 24, 2007 | 7.846 | 7.999 | 7.620 | 7.710 | 943,208 | -0.11(-1.39%) |
Sep 21, 2007 | 7.846 | 7.954 | 7.773 | 7.819 | 910,580 | +0.05(+0.58%) |
Sep 20, 2007 | 7.764 | 7.846 | 7.656 | 7.773 | 781,379 | +0.01(+0.12%) |
Sep 19, 2007 | 7.719 | 7.837 | 7.674 | 7.764 | 1,459,743 | +0.09(+1.18%) |
Sep 18, 2007 | 7.467 | 7.692 | 7.403 | 7.674 | 1,148,245 | +0.26(+3.53%) |
Sep 17, 2007 | 7.340 | 7.448 | 7.340 | 7.412 | 625,535 | +0.02(+0.24%) |
Sep 14, 2007 | 7.385 | 7.430 | 7.349 | 7.394 | 662,190 | -0.01(-0.12%) |
Sep 13, 2007 | 7.448 | 7.539 | 7.331 | 7.403 | 902,321 | +0.02(+0.24%) |
Sep 12, 2007 | 7.412 | 7.593 | 7.385 | 7.385 | 1,099,074 | -0.04(-0.49%) |
Sep 11, 2007 | 7.394 | 7.512 | 7.376 | 7.421 | 1,579,720 | +0.00(+0.00%) |
Sep 10, 2007 | 7.557 | 7.584 | 7.349 | 7.421 | 1,205,571 | -0.05(-0.72%) |
Sep 07, 2007 | 7.620 | 7.647 | 7.385 | 7.476 | 1,498,585 | -0.21(-2.70%) |
Sep 06, 2007 | 7.873 | 7.918 | 7.647 | 7.683 | 2,057,123 | -0.18(-2.30%) |
Sep 05, 2007 | 8.126 | 8.171 | 7.846 | 7.864 | 2,335,492 | -0.30(-3.65%) |
Sep 04, 2007 | 7.972 | 8.442 | 7.918 | 8.162 | 4,194,815 | +0.45(+5.85%) |
Aug 31, 2007 | 7.665 | 7.782 | 7.539 | 7.710 | 1,205,207 | +0.19(+2.52%) |
Aug 30, 2007 | 7.430 | 7.692 | 7.340 | 7.521 | 1,108,775 | +0.13(+1.71%) |
Aug 29, 2007 | 7.214 | 7.476 | 7.151 | 7.394 | 953,238 | +0.24(+3.41%) |
Aug 28, 2007 | 7.394 | 7.476 | 7.114 | 7.151 | 834,995 | -0.28(-3.77%) |
Aug 27, 2007 | 7.403 | 7.476 | 7.340 | 7.430 | 632,351 | -0.03(-0.36%) |
Aug 24, 2007 | 7.412 | 7.512 | 7.313 | 7.457 | 477,625 | +0.04(+0.49%) |
Aug 23, 2007 | 7.421 | 7.503 | 7.277 | 7.421 | 645,199 | +0.02(+0.24%) |
Aug 22, 2007 | 7.457 | 7.512 | 7.358 | 7.403 | 1,127,266 | -0.03(-0.36%) |
Aug 21, 2007 | 7.611 | 7.656 | 7.385 | 7.430 | 722,485 | -0.21(-2.72%) |
Aug 20, 2007 | 7.539 | 7.683 | 7.467 | 7.638 | 1,081,471 | +0.12(+1.56%) |
Aug 17, 2007 | 7.512 | 7.629 | 7.331 | 7.521 | 2,072,337 | +0.29(+4.00%) |
Aug 16, 2007 | 7.132 | 7.268 | 6.825 | 7.232 | 2,481,963 | +0.05(+0.63%) |
Aug 15, 2007 | 7.539 | 7.701 | 7.187 | 7.187 | 1,579,314 | -0.38(-5.01%) |
Aug 14, 2007 | 7.683 | 7.972 | 7.557 | 7.566 | 1,472,379 | -0.12(-1.53%) |
Aug 13, 2007 | 7.864 | 8.261 | 7.602 | 7.683 | 1,975,966 | -0.16(-2.07%) |
Aug 10, 2007 | 6.681 | 8.035 | 6.627 | 7.846 | 5,232,673 | +0.94(+13.59%) |
Aug 09, 2007 | 7.205 | 7.268 | 6.744 | 6.907 | 4,091,872 | -0.42(-5.67%) |
Aug 08, 2007 | 7.611 | 7.710 | 7.169 | 7.322 | 3,594,674 | -0.19(-2.52%) |
Aug 07, 2007 | 7.512 | 7.593 | 7.259 | 7.512 | 2,498,168 | -0.04(-0.48%) |
Aug 06, 2007 | 7.782 | 7.810 | 7.421 | 7.548 | 3,184,287 | -0.17(-2.22%) |
Aug 03, 2007 | 7.764 | 8.153 | 7.701 | 7.719 | 1,772,392 | -0.34(-4.26%) |
Aug 02, 2007 | 8.243 | 8.324 | 7.954 | 8.062 | 1,563,202 | -0.16(-1.98%) |
Aug 01, 2007 | 8.387 | 8.451 | 8.071 | 8.225 | 2,737,543 | -0.23(-2.67%) |
Jul 31, 2007 | 8.685 | 8.839 | 8.396 | 8.451 | 2,191,763 | -0.23(-2.70%) |
Jul 30, 2007 | 8.667 | 8.740 | 8.469 | 8.685 | 2,024,730 | +0.05(+0.63%) |
Jul 27, 2007 | 8.947 | 9.046 | 8.613 | 8.631 | 2,799,220 | -0.32(-3.53%) |
Jul 26, 2007 | 9.444 | 9.444 | 8.721 | 8.947 | 4,323,112 | -0.78(-7.99%) |
Jul 25, 2007 | 10.02 | 10.17 | 9.615 | 9.724 | 2,397,624 | -0.26(-2.62%) |
Jul 24, 2007 | 10.17 | 10.22 | 9.958 | 9.985 | 1,939,009 | -0.34(-3.32%) |
Jul 23, 2007 | 10.38 | 10.38 | 10.15 | 10.33 | 1,934,937 | -0.05(-0.52%) |
Jul 20, 2007 | 10.61 | 10.63 | 10.30 | 10.38 | 1,503,053 | -0.25(-2.38%) |
Jul 19, 2007 | 11.02 | 11.25 | 10.55 | 10.64 | 4,445,456 | -0.10(-0.93%) |
Jul 18, 2007 | 10.61 | 10.80 | 10.34 | 10.73 | 2,505,653 | +0.06(+0.59%) |
Jul 17, 2007 | 10.65 | 10.79 | 10.56 | 10.67 | 5,711,506 | +0.15(+1.46%) |
Jul 16, 2007 | 10.02 | 10.52 | 9.985 | 10.52 | 3,833,292 | +0.54(+5.43%) |
Jul 13, 2007 | 9.922 | 10.02 | 9.823 | 9.976 | 1,454,797 | +0.00(+0.00%) |
Jul 12, 2007 | 9.669 | 9.985 | 9.651 | 9.976 | 2,251,716 | +0.35(+3.66%) |
Jul 11, 2007 | 9.516 | 9.642 | 9.489 | 9.624 | 965,027 | +0.11(+1.14%) |
Jul 10, 2007 | 9.642 | 9.706 | 9.471 | 9.516 | 1,625,494 | -0.21(-2.14%) |
Jul 09, 2007 | 9.769 | 9.805 | 9.561 | 9.724 | 1,370,844 | +0.05(+0.47%) |
Jul 06, 2007 | 9.642 | 9.706 | 9.543 | 9.678 | 1,133,383 | +0.07(+0.75%) |
Jul 05, 2007 | 9.706 | 9.706 | 9.516 | 9.606 | 1,878,519 | -0.04(-0.37%) |
Jul 03, 2007 | 9.570 | 9.669 | 9.570 | 9.642 | 818,987 | +0.12(+1.23%) |
Jul 02, 2007 | 9.534 | 9.597 | 9.480 | 9.525 | 986,147 | +0.07(+0.76%) |
Jun 29, 2007 | 9.372 | 9.552 | 9.299 | 9.453 | 2,853,684 | +0.11(+1.16%) |
Jun 28, 2007 | 9.426 | 9.426 | 9.218 | 9.344 | 2,156,905 | -0.07(-0.77%) |
Jun 27, 2007 | 9.290 | 9.489 | 9.209 | 9.417 | 2,290,510 | +0.08(+0.87%) |
Jun 26, 2007 | 9.263 | 9.399 | 9.074 | 9.335 | 2,466,916 | +0.10(+1.08%) |
Jun 25, 2007 | 9.534 | 9.570 | 9.146 | 9.236 | 2,511,416 | -0.27(-2.85%) |
Jun 22, 2007 | 9.877 | 9.931 | 9.498 | 9.507 | 2,892,565 | -0.38(-3.84%) |
Jun 21, 2007 | 9.543 | 9.931 | 9.543 | 9.886 | 1,098,580 | +0.25(+2.62%) |
Jun 20, 2007 | 9.651 | 9.787 | 9.570 | 9.633 | 2,170,256 | -0.05(-0.56%) |
Jun 19, 2007 | 9.651 | 9.742 | 9.570 | 9.688 | 1,090,555 | -0.05(-0.56%) |
Jun 18, 2007 | 9.805 | 9.886 | 9.615 | 9.742 | 1,660,532 | -0.10(-1.01%) |
Jun 15, 2007 | 9.913 | 9.967 | 9.760 | 9.841 | 3,044,716 | +0.08(+0.83%) |
Jun 14, 2007 | 9.426 | 9.814 | 9.317 | 9.760 | 4,115,777 | +0.64(+7.03%) |
Jun 13, 2007 | 9.101 | 9.191 | 8.965 | 9.119 | 1,852,039 | +0.09(+1.00%) |
Jun 12, 2007 | 8.794 | 9.245 | 8.703 | 9.028 | 3,166,442 | +0.28(+3.20%) |
Jun 11, 2007 | 8.613 | 8.785 | 8.514 | 8.749 | 2,261,780 | +0.05(+0.62%) |
Jun 08, 2007 | 8.676 | 8.794 | 8.595 | 8.694 | 1,424,365 | -0.02(-0.21%) |
Jun 07, 2007 | 8.821 | 8.929 | 8.694 | 8.712 | 1,131,697 | -0.13(-1.43%) |
Jun 06, 2007 | 8.821 | 8.902 | 8.758 | 8.839 | 1,299,705 | -0.04(-0.41%) |
Jun 05, 2007 | 8.794 | 8.965 | 8.740 | 8.875 | 1,698,608 | +0.02(+0.20%) |
Jun 04, 2007 | 8.685 | 8.866 | 8.658 | 8.857 | 1,885,689 | +0.15(+1.76%) |
Jun 01, 2007 | 8.613 | 8.857 | 8.595 | 8.703 | 9,171,648 | +0.06(+0.73%) |
May 31, 2007 | 8.604 | 8.956 | 8.586 | 8.640 | 2,949,867 | -0.02(-0.21%) |
May 30, 2007 | 8.622 | 8.676 | 8.532 | 8.658 | 664,741 | -0.06(-0.72%) |
May 29, 2007 | 8.595 | 8.794 | 8.595 | 8.721 | 593,342 | +0.14(+1.68%) |
May 25, 2007 | 8.586 | 8.682 | 8.523 | 8.577 | 645,515 | +0.03(+0.32%) |
May 24, 2007 | 8.649 | 8.857 | 8.487 | 8.550 | 797,833 | -0.14(-1.56%) |
May 23, 2007 | 8.884 | 8.947 | 8.685 | 8.685 | 574,346 | -0.15(-1.74%) |
May 22, 2007 | 8.730 | 8.920 | 8.685 | 8.839 | 831,206 | +0.09(+1.03%) |
May 21, 2007 | 8.740 | 8.974 | 8.694 | 8.749 | 760,975 | +0.02(+0.21%) |
May 18, 2007 | 8.631 | 8.821 | 8.523 | 8.730 | 1,120,145 | +0.12(+1.36%) |
May 17, 2007 | 8.424 | 8.685 | 8.378 | 8.613 | 1,107,573 | +0.13(+1.49%) |
May 16, 2007 | 8.469 | 8.550 | 8.351 | 8.487 | 1,185,713 | -0.02(-0.21%) |
May 15, 2007 | 8.703 | 8.767 | 8.487 | 8.505 | 1,304,261 | -0.23(-2.59%) |
May 14, 2007 | 8.794 | 8.866 | 8.631 | 8.730 | 1,210,003 | -0.08(-0.92%) |
May 11, 2007 | 8.667 | 8.848 | 8.586 | 8.812 | 898,866 | +0.22(+2.52%) |
May 10, 2007 | 8.812 | 8.884 | 8.577 | 8.595 | 1,308,565 | -0.29(-3.25%) |
May 09, 2007 | 8.857 | 8.938 | 8.767 | 8.884 | 731,775 | -0.05(-0.51%) |
May 08, 2007 | 8.938 | 8.965 | 8.676 | 8.929 | 1,154,377 | -0.09(-1.00%) |
May 07, 2007 | 9.101 | 9.101 | 8.902 | 9.019 | 765,057 | -0.09(-0.99%) |
May 04, 2007 | 9.065 | 9.164 | 8.965 | 9.110 | 979,901 | +0.08(+0.90%) |
May 03, 2007 | 8.938 | 9.083 | 8.803 | 9.028 | 1,162,077 | +0.08(+0.91%) |
May 02, 2007 | 8.884 | 8.992 | 8.830 | 8.947 | 1,092,803 | +0.04(+0.41%) |