Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.944 | 6.054 | 5.856 | 5.933 | 20,641,400 | +0.00(+0.05%) |
May 29, 2008 | 5.865 | 6.023 | 5.853 | 5.930 | 19,810,006 | -0.06(-0.97%) |
May 28, 2008 | 5.996 | 6.032 | 5.936 | 5.988 | 18,086,822 | +0.05(+0.90%) |
May 27, 2008 | 5.985 | 6.007 | 5.854 | 5.935 | 28,396,548 | -0.26(-4.26%) |
May 26, 2008 | 6.413 | 6.413 | 6.078 | 6.199 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.413 | 6.413 | 6.078 | 6.199 | 20,592,948 | -0.23(-3.64%) |
May 22, 2008 | 6.524 | 6.524 | 6.359 | 6.433 | 10,718,374 | -0.01(-0.22%) |
May 21, 2008 | 6.798 | 6.839 | 6.370 | 6.447 | 15,529,102 | -0.32(-4.76%) |
May 20, 2008 | 6.831 | 6.831 | 6.523 | 6.770 | 18,630,424 | -0.23(-3.24%) |
May 19, 2008 | 7.035 | 7.120 | 6.955 | 6.996 | 12,434,640 | +0.00(+0.07%) |
May 16, 2008 | 7.128 | 7.128 | 6.895 | 6.991 | 8,002,912 | -0.04(-0.58%) |
May 15, 2008 | 6.928 | 7.037 | 6.858 | 7.032 | 14,227,784 | +0.23(+3.33%) |
May 14, 2008 | 6.691 | 6.924 | 6.691 | 6.806 | 17,261,394 | +0.13(+1.96%) |
May 13, 2008 | 6.572 | 6.704 | 6.572 | 6.675 | 15,799,377 | +0.04(+0.54%) |
May 12, 2008 | 6.699 | 6.784 | 6.573 | 6.639 | 17,159,518 | -0.04(-0.61%) |
May 09, 2008 | 6.680 | 6.726 | 6.630 | 6.680 | 9,048,752 | -0.09(-1.35%) |
May 08, 2008 | 6.839 | 6.850 | 6.724 | 6.771 | 16,730,655 | -0.19(-2.71%) |
May 07, 2008 | 7.076 | 7.116 | 6.924 | 6.960 | 19,993,390 | -0.17(-2.38%) |
May 06, 2008 | 7.210 | 7.218 | 7.109 | 7.130 | 15,097,930 | -0.14(-1.93%) |
May 05, 2008 | 7.366 | 7.366 | 7.219 | 7.270 | 8,790,795 | -0.11(-1.43%) |
May 02, 2008 | 7.452 | 7.469 | 7.204 | 7.375 | 21,018,338 | +0.18(+2.51%) |
May 01, 2008 | 7.024 | 7.273 | 6.963 | 7.194 | 13,619,475 | +0.18(+2.60%) |
Apr 30, 2008 | 6.944 | 7.050 | 6.944 | 7.012 | 12,342,437 | -0.08(-1.20%) |
Apr 29, 2008 | 7.116 | 7.155 | 7.013 | 7.097 | 11,416,291 | -0.04(-0.55%) |
Apr 28, 2008 | 7.194 | 7.234 | 7.046 | 7.136 | 16,312,189 | -0.29(-3.86%) |
Apr 25, 2008 | 7.234 | 7.438 | 7.204 | 7.422 | 24,969,662 | +0.37(+5.24%) |
Apr 24, 2008 | 6.902 | 7.161 | 6.861 | 7.053 | 12,222,978 | +0.22(+3.15%) |
Apr 23, 2008 | 6.845 | 6.861 | 6.732 | 6.837 | 10,419,749 | -0.02(-0.30%) |
Apr 22, 2008 | 6.941 | 6.982 | 6.795 | 6.858 | 12,933,347 | -0.08(-1.13%) |
Apr 21, 2008 | 6.755 | 6.960 | 6.644 | 6.936 | 15,949,730 | +0.30(+4.58%) |
Apr 18, 2008 | 6.636 | 6.710 | 6.576 | 6.633 | 19,388,038 | +0.15(+2.25%) |
Apr 17, 2008 | 6.524 | 6.538 | 6.373 | 6.487 | 22,454,956 | -0.10(-1.57%) |
Apr 16, 2008 | 6.377 | 6.597 | 6.377 | 6.590 | 13,950,342 | +0.27(+4.20%) |
Apr 15, 2008 | 6.260 | 6.328 | 6.131 | 6.325 | 19,361,340 | +0.32(+5.26%) |
Apr 14, 2008 | 6.056 | 6.224 | 5.917 | 6.009 | 13,652,963 | -0.12(-1.90%) |
Apr 11, 2008 | 6.208 | 6.210 | 6.082 | 6.125 | 13,029,169 | -0.19(-2.94%) |
Apr 10, 2008 | 6.406 | 6.406 | 6.229 | 6.310 | 11,887,870 | -0.15(-2.38%) |
Apr 09, 2008 | 6.494 | 6.609 | 6.454 | 6.465 | 18,252,340 | +0.10(+1.61%) |
Apr 08, 2008 | 6.455 | 6.455 | 6.345 | 6.362 | 12,353,032 | -0.17(-2.67%) |
Apr 07, 2008 | 6.369 | 6.825 | 6.366 | 6.537 | 21,741,682 | +0.42(+6.78%) |
Apr 04, 2008 | 6.109 | 6.202 | 6.054 | 6.122 | 22,630,600 | -0.07(-1.19%) |
Apr 03, 2008 | 6.155 | 6.237 | 6.101 | 6.196 | 17,943,572 | -0.01(-0.13%) |
Apr 02, 2008 | 6.290 | 6.337 | 6.134 | 6.204 | 28,920,202 | -0.27(-4.20%) |
Apr 01, 2008 | 6.018 | 6.476 | 6.018 | 6.476 | 30,037,240 | +0.47(+7.83%) |
Mar 31, 2008 | 5.897 | 6.051 | 5.897 | 6.005 | 19,115,554 | -0.22(-3.51%) |
Mar 28, 2008 | 6.436 | 6.447 | 6.194 | 6.224 | 24,240,508 | +0.02(+0.28%) |
Mar 27, 2008 | 6.501 | 6.501 | 6.164 | 6.207 | 30,584,890 | -0.19(-3.00%) |
Mar 26, 2008 | 6.644 | 6.644 | 6.298 | 6.399 | 17,550,646 | -0.36(-5.37%) |
Mar 25, 2008 | 6.844 | 6.963 | 6.730 | 6.762 | 45,638,500 | +0.37(+5.75%) |
Mar 24, 2008 | 6.169 | 6.427 | 6.108 | 6.394 | 41,265,992 | +0.74(+13.10%) |
Mar 21, 2008 | 5.477 | 5.661 | 5.372 | 5.653 | 32,356,316 | +0.00(+0.00%) |
Mar 20, 2008 | 5.477 | 5.661 | 5.372 | 5.653 | 32,356,316 | +0.07(+1.21%) |
Mar 19, 2008 | 6.189 | 6.189 | 5.543 | 5.586 | 38,122,340 | -0.64(-10.21%) |
Mar 18, 2008 | 5.968 | 6.251 | 5.898 | 6.221 | 43,657,172 | +0.69(+12.51%) |
Mar 17, 2008 | 5.818 | 5.920 | 5.295 | 5.529 | 78,488,088 | -0.81(-12.84%) |
Mar 14, 2008 | 6.856 | 6.872 | 6.255 | 6.343 | 32,217,334 | -0.30(-4.50%) |
Mar 13, 2008 | 6.526 | 6.680 | 6.307 | 6.642 | 31,697,044 | -0.12(-1.77%) |
Mar 12, 2008 | 6.965 | 6.998 | 6.700 | 6.762 | 24,439,242 | -0.38(-5.35%) |
Mar 11, 2008 | 6.798 | 7.169 | 6.722 | 7.144 | 42,542,572 | +0.66(+10.19%) |
Mar 10, 2008 | 6.686 | 6.773 | 6.460 | 6.483 | 29,114,268 | -0.31(-4.49%) |
Mar 07, 2008 | 6.883 | 7.018 | 6.678 | 6.789 | 24,570,674 | -0.35(-4.87%) |
Mar 06, 2008 | 7.391 | 7.430 | 7.073 | 7.136 | 23,542,266 | -0.30(-4.04%) |
Mar 05, 2008 | 7.399 | 7.531 | 7.364 | 7.437 | 22,370,436 | +0.06(+0.82%) |
Mar 04, 2008 | 7.655 | 7.655 | 7.182 | 7.377 | 35,367,504 | -0.53(-6.70%) |
Mar 03, 2008 | 8.048 | 8.048 | 7.716 | 7.907 | 21,388,468 | -0.25(-3.01%) |
Feb 29, 2008 | 8.336 | 8.377 | 8.122 | 8.152 | 19,754,052 | -0.32(-3.79%) |
Feb 28, 2008 | 8.699 | 8.760 | 8.405 | 8.473 | 16,287,572 | -0.29(-3.34%) |
Feb 27, 2008 | 8.694 | 8.883 | 8.647 | 8.765 | 11,865,193 | -0.09(-1.01%) |
Feb 26, 2008 | 8.650 | 8.916 | 8.625 | 8.855 | 13,030,988 | +0.11(+1.28%) |
Feb 25, 2008 | 8.536 | 8.743 | 8.482 | 8.743 | 15,262,305 | +0.27(+3.21%) |
Feb 22, 2008 | 8.806 | 8.806 | 8.226 | 8.471 | 29,763,862 | -0.41(-4.60%) |
Feb 21, 2008 | 9.155 | 9.166 | 8.837 | 8.880 | 9,975,286 | -0.29(-3.17%) |
Feb 20, 2008 | 9.042 | 9.171 | 8.887 | 9.171 | 14,514,155 | -0.07(-0.77%) |
Feb 19, 2008 | 9.509 | 9.644 | 9.199 | 9.242 | 17,989,626 | -0.10(-1.04%) |
Feb 18, 2008 | 9.209 | 9.356 | 9.169 | 9.339 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.209 | 9.356 | 9.169 | 9.339 | 10,853,019 | +0.19(+2.04%) |
Feb 14, 2008 | 9.328 | 9.448 | 9.128 | 9.152 | 14,393,602 | +0.08(+0.87%) |
Feb 13, 2008 | 8.918 | 9.108 | 8.918 | 9.073 | 15,115,743 | +0.21(+2.38%) |
Feb 12, 2008 | 8.617 | 9.128 | 8.617 | 8.863 | 18,423,170 | +0.23(+2.62%) |
Feb 11, 2008 | 8.429 | 8.671 | 8.334 | 8.636 | 23,479,620 | -0.06(-0.65%) |
Feb 08, 2008 | 8.658 | 8.767 | 8.583 | 8.693 | 18,108,946 | -0.22(-2.50%) |
Feb 07, 2008 | 8.806 | 9.058 | 8.677 | 8.916 | 15,843,199 | -0.01(-0.11%) |
Feb 06, 2008 | 9.198 | 9.198 | 8.894 | 8.926 | 11,226,594 | -0.15(-1.70%) |
Feb 05, 2008 | 9.380 | 9.421 | 9.036 | 9.080 | 15,185,555 | -0.42(-4.47%) |
Feb 04, 2008 | 9.797 | 9.797 | 9.437 | 9.504 | 10,186,268 | -0.29(-2.92%) |
Feb 01, 2008 | 9.679 | 9.899 | 9.533 | 9.790 | 9,772,279 | +0.24(+2.47%) |
Jan 31, 2008 | 9.358 | 9.687 | 9.080 | 9.555 | 16,596,703 | -0.13(-1.30%) |
Jan 30, 2008 | 9.702 | 9.938 | 9.312 | 9.680 | 19,124,662 | -0.11(-1.12%) |
Jan 29, 2008 | 9.860 | 9.860 | 9.553 | 9.790 | 12,945,691 | -0.23(-2.34%) |
Jan 28, 2008 | 9.918 | 10.04 | 9.759 | 10.02 | 10,854,144 | +0.23(+2.39%) |
Jan 25, 2008 | 10.05 | 10.13 | 9.639 | 9.790 | 22,613,722 | +0.50(+5.42%) |
Jan 24, 2008 | 9.451 | 9.474 | 9.160 | 9.287 | 26,039,502 | -0.37(-3.80%) |
Jan 23, 2008 | 9.294 | 9.704 | 8.963 | 9.654 | 38,985,396 | -0.05(-0.47%) |
Jan 22, 2008 | 8.782 | 9.828 | 8.782 | 9.699 | 31,335,570 | -0.10(-1.06%) |
Jan 21, 2008 | 9.806 | 10.06 | 9.514 | 9.803 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.806 | 10.06 | 9.514 | 9.803 | 24,622,642 | -0.06(-0.57%) |
Jan 17, 2008 | 10.58 | 10.69 | 9.765 | 9.860 | 27,521,112 | -0.56(-5.36%) |
Jan 16, 2008 | 10.73 | 10.83 | 10.12 | 10.42 | 24,479,108 | +0.03(+0.33%) |
Jan 15, 2008 | 10.70 | 10.85 | 10.36 | 10.38 | 24,599,558 | -0.84(-7.51%) |
Jan 14, 2008 | 11.34 | 11.45 | 11.03 | 11.23 | 14,877,117 | -0.12(-1.04%) |
Jan 11, 2008 | 11.50 | 11.68 | 11.24 | 11.34 | 19,185,380 | -0.12(-1.01%) |
Jan 10, 2008 | 10.62 | 11.54 | 10.62 | 11.46 | 22,809,372 | +0.82(+7.70%) |
Jan 09, 2008 | 10.28 | 10.69 | 10.28 | 10.64 | 15,841,393 | +0.30(+2.95%) |
Jan 08, 2008 | 10.49 | 10.68 | 10.26 | 10.34 | 17,199,180 | -0.31(-2.92%) |
Jan 07, 2008 | 10.46 | 10.69 | 10.38 | 10.65 | 25,556,178 | +0.95(+9.81%) |
Jan 04, 2008 | 9.923 | 9.968 | 9.573 | 9.696 | 16,891,596 | -0.13(-1.34%) |
Jan 03, 2008 | 9.743 | 9.891 | 9.713 | 9.828 | 6,405,996 | +0.06(+0.56%) |
Jan 02, 2008 | 9.998 | 10.03 | 9.685 | 9.773 | 9,950,625 | +0.10(+1.06%) |
Jan 01, 2008 | 9.687 | 9.789 | 9.599 | 9.671 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.687 | 9.789 | 9.599 | 9.671 | 4,453,801 | +0.00(+0.00%) |
Dec 28, 2007 | 9.632 | 9.812 | 9.603 | 9.671 | 8,254,142 | +0.29(+3.07%) |
Dec 27, 2007 | 9.924 | 9.930 | 9.301 | 9.383 | 13,341,600 | -0.58(-5.79%) |
Dec 26, 2007 | 9.748 | 9.974 | 9.608 | 9.960 | 5,899,601 | +0.32(+3.36%) |
Dec 24, 2007 | 9.710 | 9.734 | 9.570 | 9.636 | 4,100,460 | +0.19(+2.07%) |
Dec 21, 2007 | 9.356 | 9.454 | 9.253 | 9.441 | 10,801,909 | +0.26(+2.81%) |
Dec 20, 2007 | 9.138 | 9.295 | 9.083 | 9.183 | 7,164,315 | +0.12(+1.28%) |
Dec 19, 2007 | 9.231 | 9.231 | 8.971 | 9.067 | 6,811,814 | -0.05(-0.59%) |
Dec 18, 2007 | 9.191 | 9.232 | 8.885 | 9.121 | 16,343,083 | +0.17(+1.93%) |
Dec 17, 2007 | 9.435 | 9.435 | 8.847 | 8.948 | 20,594,264 | -0.77(-7.94%) |
Dec 14, 2007 | 9.902 | 9.902 | 9.655 | 9.720 | 7,549,420 | -0.29(-2.94%) |
Dec 13, 2007 | 9.985 | 10.06 | 9.680 | 10.01 | 12,521,622 | -0.16(-1.59%) |
Dec 12, 2007 | 10.30 | 10.32 | 10.02 | 10.18 | 13,619,621 | +0.25(+2.57%) |
Dec 11, 2007 | 10.38 | 10.51 | 9.841 | 9.921 | 21,601,110 | -0.20(-1.99%) |
Dec 10, 2007 | 10.25 | 10.25 | 10.05 | 10.12 | 7,571,982 | +0.09(+0.93%) |
Dec 07, 2007 | 10.13 | 10.28 | 9.985 | 10.03 | 11,426,231 | +0.11(+1.16%) |
Dec 06, 2007 | 9.537 | 9.954 | 9.537 | 9.915 | 16,234,282 | +0.42(+4.40%) |
Dec 05, 2007 | 9.388 | 9.509 | 9.388 | 9.496 | 19,267,428 | +0.23(+2.51%) |
Dec 04, 2007 | 9.121 | 9.336 | 9.072 | 9.264 | 8,886,877 | +0.09(+0.98%) |
Dec 03, 2007 | 9.605 | 9.605 | 9.066 | 9.174 | 13,448,919 | -0.34(-3.59%) |
Nov 30, 2007 | 9.589 | 9.775 | 9.391 | 9.515 | 14,519,268 | +0.16(+1.70%) |
Nov 29, 2007 | 9.482 | 9.619 | 9.216 | 9.356 | 14,625,233 | -0.22(-2.27%) |
Nov 28, 2007 | 9.378 | 9.595 | 9.204 | 9.573 | 21,430,700 | +0.31(+3.38%) |
Nov 27, 2007 | 8.858 | 9.268 | 8.792 | 9.260 | 20,254,266 | +0.57(+6.51%) |
Nov 26, 2007 | 9.232 | 9.385 | 8.676 | 8.694 | 15,103,329 | -0.55(-5.91%) |
Nov 23, 2007 | 8.822 | 9.330 | 8.822 | 9.240 | 12,218,234 | +0.42(+4.74%) |
Nov 21, 2007 | 9.121 | 9.144 | 8.672 | 8.822 | 30,507,668 | -0.68(-7.17%) |
Nov 20, 2007 | 9.405 | 9.611 | 9.089 | 9.503 | 14,983,788 | +0.16(+1.67%) |
Nov 19, 2007 | 9.663 | 9.768 | 9.278 | 9.347 | 15,099,310 | -0.54(-5.46%) |
Nov 16, 2007 | 9.875 | 9.949 | 9.635 | 9.886 | 10,152,583 | +0.21(+2.18%) |
Nov 15, 2007 | 9.912 | 10.14 | 9.580 | 9.676 | 14,084,522 | -0.39(-3.90%) |
Nov 14, 2007 | 10.50 | 10.69 | 10.04 | 10.07 | 14,702,937 | -0.09(-0.90%) |
Nov 13, 2007 | 9.433 | 10.21 | 9.433 | 10.16 | 21,933,554 | +1.12(+12.37%) |
Nov 12, 2007 | 9.437 | 9.732 | 9.001 | 9.042 | 18,202,432 | -0.43(-4.55%) |
Nov 09, 2007 | 10.03 | 10.03 | 9.388 | 9.473 | 29,008,214 | -0.72(-7.11%) |
Nov 08, 2007 | 10.06 | 10.30 | 9.649 | 10.20 | 19,686,078 | +0.08(+0.79%) |
Nov 07, 2007 | 10.10 | 10.54 | 10.10 | 10.12 | 16,525,339 | -0.54(-5.05%) |
Nov 06, 2007 | 10.53 | 10.69 | 10.39 | 10.66 | 16,512,430 | +0.23(+2.22%) |
Nov 05, 2007 | 10.29 | 10.61 | 10.08 | 10.42 | 23,142,292 | -0.42(-3.86%) |
Nov 02, 2007 | 10.97 | 10.98 | 10.63 | 10.84 | 15,298,508 | +0.38(+3.64%) |
Nov 01, 2007 | 10.85 | 10.90 | 10.41 | 10.46 | 18,562,088 | -0.46(-4.19%) |
Oct 31, 2007 | 10.69 | 10.93 | 10.58 | 10.92 | 17,643,172 | +0.48(+4.56%) |
Oct 30, 2007 | 10.54 | 10.61 | 10.31 | 10.44 | 17,224,096 | -0.39(-3.56%) |
Oct 29, 2007 | 10.41 | 10.88 | 10.33 | 10.83 | 28,139,156 | +0.66(+6.53%) |
Oct 26, 2007 | 9.547 | 10.26 | 9.466 | 10.16 | 33,332,776 | +1.01(+11.01%) |
Oct 25, 2007 | 9.356 | 9.429 | 8.962 | 9.157 | 26,286,700 | -0.03(-0.29%) |
Oct 24, 2007 | 9.223 | 9.287 | 8.845 | 9.183 | 15,362,101 | -0.23(-2.47%) |
Oct 23, 2007 | 9.073 | 9.493 | 9.039 | 9.416 | 21,224,080 | +0.59(+6.72%) |
Oct 22, 2007 | 8.454 | 8.896 | 8.267 | 8.823 | 20,034,260 | +0.42(+5.06%) |
Oct 19, 2007 | 8.397 | 8.605 | 8.366 | 8.399 | 24,076,216 | -0.09(-1.09%) |
Oct 18, 2007 | 8.208 | 8.540 | 8.105 | 8.492 | 22,012,948 | -0.11(-1.32%) |
Oct 17, 2007 | 8.822 | 8.822 | 8.411 | 8.605 | 37,821,788 | +0.36(+4.37%) |
Oct 16, 2007 | 9.058 | 9.238 | 7.966 | 8.245 | 89,150,680 | -0.57(-6.51%) |
Oct 15, 2007 | 8.782 | 8.941 | 8.735 | 8.819 | 11,127,460 | +0.19(+2.21%) |
Oct 12, 2007 | 8.460 | 8.712 | 8.452 | 8.628 | 6,850,211 | +0.04(+0.49%) |
Oct 11, 2007 | 8.760 | 8.853 | 8.447 | 8.586 | 12,213,624 | -0.14(-1.57%) |
Oct 10, 2007 | 8.726 | 8.806 | 8.606 | 8.723 | 12,927,134 | +0.09(+1.09%) |
Oct 09, 2007 | 8.421 | 8.668 | 8.400 | 8.628 | 11,042,881 | +0.36(+4.30%) |
Oct 08, 2007 | 8.256 | 8.290 | 8.213 | 8.273 | 7,499,493 | -0.14(-1.66%) |
Oct 05, 2007 | 8.407 | 8.479 | 8.326 | 8.413 | 12,667,040 | +0.02(+0.19%) |
Oct 04, 2007 | 8.413 | 8.531 | 8.374 | 8.397 | 9,944,634 | -0.10(-1.17%) |
Oct 03, 2007 | 8.698 | 8.735 | 8.466 | 8.496 | 12,838,740 | -0.19(-2.23%) |
Oct 02, 2007 | 8.649 | 8.713 | 8.490 | 8.690 | 14,653,042 | +0.11(+1.26%) |
Oct 01, 2007 | 8.290 | 8.591 | 8.256 | 8.581 | 13,896,288 | +0.29(+3.51%) |
Sep 28, 2007 | 8.342 | 8.433 | 8.264 | 8.290 | 11,783,737 | +0.04(+0.44%) |
Sep 27, 2007 | 8.230 | 8.281 | 8.128 | 8.254 | 12,950,028 | +0.05(+0.65%) |
Sep 26, 2007 | 8.177 | 8.216 | 8.086 | 8.201 | 10,028,577 | +0.15(+1.86%) |
Sep 25, 2007 | 7.911 | 8.053 | 7.881 | 8.051 | 11,030,163 | -0.00(-0.02%) |
Sep 24, 2007 | 7.980 | 8.130 | 7.935 | 8.053 | 14,908,685 | +0.19(+2.42%) |
Sep 21, 2007 | 7.735 | 7.875 | 7.690 | 7.863 | 16,812,016 | +0.27(+3.52%) |
Sep 20, 2007 | 7.548 | 7.691 | 7.518 | 7.595 | 9,979,610 | +0.04(+0.58%) |
Sep 19, 2007 | 7.559 | 7.721 | 7.477 | 7.551 | 19,617,092 | +0.16(+2.19%) |
Sep 18, 2007 | 7.101 | 7.455 | 7.101 | 7.389 | 17,392,618 | +0.38(+5.45%) |
Sep 17, 2007 | 7.032 | 7.032 | 6.894 | 7.007 | 6,747,070 | -0.02(-0.27%) |
Sep 14, 2007 | 6.919 | 7.056 | 6.899 | 7.026 | 9,629,850 | +0.12(+1.75%) |
Sep 13, 2007 | 6.903 | 6.988 | 6.855 | 6.905 | 9,036,530 | +0.02(+0.27%) |
Sep 12, 2007 | 6.933 | 6.933 | 6.801 | 6.886 | 8,066,104 | -0.09(-1.29%) |
Sep 11, 2007 | 6.988 | 7.061 | 6.911 | 6.976 | 7,149,097 | +0.02(+0.32%) |
Sep 10, 2007 | 6.998 | 7.059 | 6.844 | 6.954 | 9,436,528 | +0.05(+0.68%) |
Sep 07, 2007 | 6.927 | 6.987 | 6.807 | 6.906 | 16,461,619 | -0.15(-2.12%) |
Sep 06, 2007 | 7.024 | 7.094 | 6.971 | 7.056 | 9,105,210 | +0.10(+1.42%) |
Sep 05, 2007 | 7.109 | 7.109 | 6.895 | 6.957 | 14,474,346 | -0.16(-2.21%) |
Sep 04, 2007 | 7.076 | 7.224 | 7.009 | 7.114 | 17,776,718 | +0.12(+1.78%) |
Aug 31, 2007 | 6.677 | 7.021 | 6.636 | 6.990 | 27,608,792 | +0.50(+7.63%) |
Aug 30, 2007 | 6.557 | 6.660 | 6.468 | 6.494 | 18,043,172 | -0.17(-2.55%) |
Aug 29, 2007 | 6.722 | 6.766 | 6.542 | 6.664 | 19,793,880 | +0.08(+1.15%) |
Aug 28, 2007 | 6.831 | 6.881 | 6.581 | 6.589 | 21,324,558 | -0.33(-4.73%) |
Aug 27, 2007 | 6.895 | 7.075 | 6.762 | 6.916 | 23,235,080 | +0.24(+3.56%) |
Aug 24, 2007 | 6.526 | 6.721 | 6.463 | 6.678 | 11,058,779 | +0.17(+2.53%) |
Aug 23, 2007 | 6.567 | 6.682 | 6.461 | 6.513 | 13,797,719 | -0.15(-2.27%) |
Aug 22, 2007 | 6.581 | 6.722 | 6.549 | 6.664 | 17,084,192 | +0.24(+3.75%) |
Aug 21, 2007 | 6.389 | 6.454 | 6.219 | 6.424 | 15,282,610 | -0.16(-2.48%) |
Aug 20, 2007 | 6.848 | 6.859 | 6.433 | 6.587 | 12,705,196 | -0.16(-2.40%) |
Aug 17, 2007 | 6.556 | 6.998 | 6.411 | 6.749 | 43,352,452 | +0.77(+12.86%) |
Aug 16, 2007 | 6.015 | 6.131 | 5.661 | 5.980 | 36,078,712 | -0.22(-3.57%) |
Aug 15, 2007 | 6.526 | 6.559 | 6.202 | 6.202 | 26,464,110 | -0.40(-6.10%) |
Aug 14, 2007 | 6.839 | 6.872 | 6.542 | 6.605 | 14,964,646 | -0.16(-2.33%) |
Aug 13, 2007 | 6.823 | 6.905 | 6.715 | 6.762 | 8,736,372 | +0.10(+1.44%) |
Aug 10, 2007 | 6.447 | 6.777 | 6.384 | 6.666 | 14,008,841 | +0.12(+1.90%) |
Aug 09, 2007 | 6.762 | 6.861 | 6.472 | 6.542 | 31,444,828 | -0.42(-5.99%) |
Aug 08, 2007 | 6.817 | 6.999 | 6.817 | 6.958 | 21,931,232 | +0.34(+5.08%) |
Aug 07, 2007 | 6.801 | 6.801 | 6.612 | 6.622 | 33,591,600 | -0.22(-3.26%) |
Aug 06, 2007 | 6.894 | 6.894 | 6.494 | 6.845 | 30,880,264 | +0.08(+1.16%) |
Aug 03, 2007 | 6.803 | 7.029 | 6.754 | 6.766 | 17,299,454 | -0.26(-3.74%) |
Aug 02, 2007 | 7.232 | 7.232 | 6.944 | 7.029 | 12,862,906 | -0.00(-0.07%) |
Aug 01, 2007 | 6.809 | 7.034 | 6.746 | 7.034 | 23,036,888 | +0.06(+0.93%) |
Jul 31, 2007 | 7.391 | 7.469 | 6.944 | 6.969 | 22,354,506 | -0.27(-3.69%) |
Jul 30, 2007 | 7.178 | 7.252 | 7.007 | 7.237 | 20,518,202 | +0.29(+4.21%) |
Jul 27, 2007 | 7.103 | 7.274 | 6.897 | 6.944 | 29,356,322 | -0.18(-2.52%) |
Jul 26, 2007 | 7.414 | 7.424 | 6.919 | 7.123 | 25,540,184 | -0.37(-4.99%) |
Jul 25, 2007 | 7.713 | 7.778 | 7.447 | 7.498 | 17,124,262 | -0.09(-1.14%) |
Jul 24, 2007 | 7.910 | 7.910 | 7.539 | 7.584 | 17,871,884 | -0.33(-4.23%) |
Jul 23, 2007 | 7.962 | 8.045 | 7.745 | 7.919 | 19,563,674 | -0.32(-3.93%) |
Jul 20, 2007 | 8.267 | 8.298 | 8.197 | 8.243 | 12,925,863 | -0.13(-1.52%) |
Jul 19, 2007 | 8.197 | 8.402 | 8.169 | 8.370 | 19,223,452 | +0.26(+3.26%) |
Jul 18, 2007 | 8.160 | 8.234 | 7.996 | 8.106 | 11,698,522 | -0.06(-0.75%) |
Jul 17, 2007 | 8.264 | 8.303 | 8.168 | 8.168 | 10,674,679 | -0.11(-1.31%) |
Jul 16, 2007 | 8.251 | 8.322 | 8.160 | 8.276 | 9,433,349 | -0.05(-0.57%) |
Jul 13, 2007 | 8.284 | 8.366 | 8.116 | 8.323 | 9,889,945 | +0.08(+0.97%) |
Jul 12, 2007 | 8.108 | 8.293 | 8.034 | 8.243 | 24,384,004 | +0.32(+4.01%) |
Jul 11, 2007 | 7.933 | 7.946 | 7.793 | 7.925 | 10,256,239 | +0.03(+0.44%) |
Jul 10, 2007 | 8.065 | 8.094 | 7.863 | 7.891 | 10,808,860 | -0.25(-3.03%) |
Jul 09, 2007 | 8.020 | 8.169 | 7.958 | 8.138 | 11,885,485 | +0.07(+0.88%) |
Jul 06, 2007 | 8.050 | 8.084 | 7.951 | 8.067 | 7,252,753 | +0.00(+0.04%) |
Jul 05, 2007 | 8.036 | 8.163 | 7.982 | 8.064 | 8,326,835 | +0.14(+1.75%) |
Jul 03, 2007 | 7.918 | 7.980 | 7.861 | 7.925 | 4,675,975 | +0.06(+0.70%) |
Jul 02, 2007 | 7.784 | 7.899 | 7.760 | 7.870 | 8,392,335 | +0.14(+1.83%) |
Jun 29, 2007 | 7.737 | 7.932 | 7.707 | 7.729 | 17,000,860 | -0.01(-0.12%) |
Jun 28, 2007 | 7.704 | 7.798 | 7.675 | 7.738 | 12,222,527 | +0.03(+0.45%) |
Jun 27, 2007 | 7.627 | 7.704 | 7.477 | 7.704 | 14,623,789 | +0.06(+0.74%) |
Jun 26, 2007 | 7.642 | 7.704 | 7.627 | 7.647 | 12,133,484 | +0.03(+0.37%) |
Jun 25, 2007 | 7.674 | 7.763 | 7.570 | 7.619 | 30,653,632 | -0.19(-2.40%) |
Jun 22, 2007 | 7.784 | 7.859 | 7.756 | 7.806 | 8,136,692 | +0.03(+0.42%) |
Jun 21, 2007 | 7.642 | 7.815 | 7.550 | 7.773 | 13,592,950 | +0.19(+2.47%) |
Jun 20, 2007 | 7.863 | 7.999 | 7.579 | 7.586 | 17,156,052 | -0.23(-2.92%) |
Jun 19, 2007 | 7.627 | 7.855 | 7.622 | 7.814 | 14,008,211 | +0.40(+5.39%) |
Jun 18, 2007 | 7.418 | 7.531 | 7.329 | 7.414 | 7,516,663 | +0.08(+1.03%) |
Jun 15, 2007 | 7.353 | 7.430 | 7.322 | 7.339 | 11,439,700 | +0.01(+0.15%) |
Jun 14, 2007 | 7.273 | 7.356 | 7.218 | 7.328 | 9,503,301 | +0.02(+0.22%) |
Jun 13, 2007 | 7.391 | 7.421 | 7.249 | 7.312 | 11,437,792 | -0.13(-1.80%) |
Jun 12, 2007 | 7.391 | 7.606 | 7.282 | 7.446 | 13,809,166 | +0.07(+0.96%) |
Jun 11, 2007 | 7.285 | 7.410 | 7.227 | 7.375 | 5,428,277 | +0.01(+0.13%) |
Jun 08, 2007 | 7.139 | 7.427 | 7.078 | 7.366 | 10,820,942 | +0.14(+1.91%) |
Jun 07, 2007 | 7.359 | 7.356 | 7.076 | 7.227 | 12,607,295 | -0.13(-1.75%) |
Jun 06, 2007 | 7.518 | 7.422 | 7.274 | 7.356 | 11,271,815 | -0.18(-2.42%) |
Jun 05, 2007 | 7.587 | 7.619 | 7.446 | 7.539 | 4,305,229 | -0.08(-1.05%) |
Jun 04, 2007 | 7.587 | 7.650 | 7.548 | 7.619 | 7,123,024 | -0.01(-0.16%) |