Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.42 | 19.62 | 19.34 | 19.47 | 6,872,125 | +0.21(+1.09%) |
May 29, 2008 | 19.20 | 19.30 | 18.95 | 19.25 | 2,813,296 | +0.06(+0.29%) |
May 28, 2008 | 19.21 | 19.64 | 18.89 | 19.20 | 4,278,258 | -0.05(-0.23%) |
May 27, 2008 | 19.29 | 19.42 | 18.92 | 19.24 | 5,596,411 | -0.41(-2.09%) |
May 26, 2008 | 19.64 | 19.75 | 19.47 | 19.65 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.64 | 19.75 | 19.47 | 19.65 | 2,559,098 | -0.02(-0.10%) |
May 22, 2008 | 19.97 | 20.11 | 19.32 | 19.67 | 4,669,192 | -0.30(-1.49%) |
May 21, 2008 | 20.30 | 20.58 | 19.94 | 19.97 | 4,830,055 | -0.33(-1.61%) |
May 20, 2008 | 20.74 | 20.77 | 20.14 | 20.30 | 4,808,320 | -0.44(-2.14%) |
May 19, 2008 | 20.80 | 21.08 | 20.68 | 20.74 | 3,515,793 | -0.07(-0.33%) |
May 16, 2008 | 20.70 | 20.85 | 20.56 | 20.81 | 2,716,969 | +0.11(+0.53%) |
May 15, 2008 | 20.33 | 20.75 | 20.21 | 20.70 | 1,956,228 | +0.35(+1.70%) |
May 14, 2008 | 20.18 | 20.49 | 20.11 | 20.35 | 1,811,095 | +0.19(+0.93%) |
May 13, 2008 | 19.94 | 20.18 | 19.75 | 20.17 | 1,986,679 | +0.27(+1.38%) |
May 12, 2008 | 19.73 | 19.91 | 19.53 | 19.89 | 2,708,939 | +0.22(+1.13%) |
May 09, 2008 | 19.84 | 19.95 | 19.53 | 19.67 | 2,210,463 | -0.25(-1.25%) |
May 08, 2008 | 19.89 | 20.11 | 19.74 | 19.92 | 2,974,995 | +0.08(+0.42%) |
May 07, 2008 | 19.59 | 20.18 | 19.57 | 19.83 | 4,281,765 | +0.30(+1.56%) |
May 06, 2008 | 19.24 | 19.68 | 19.11 | 19.53 | 3,024,060 | +0.26(+1.37%) |
May 05, 2008 | 19.10 | 19.40 | 18.93 | 19.27 | 2,800,478 | -0.11(-0.58%) |
May 02, 2008 | 19.72 | 19.83 | 18.90 | 19.38 | 5,111,372 | +0.23(+1.18%) |
May 01, 2008 | 18.67 | 19.15 | 18.48 | 19.15 | 2,507,074 | +0.65(+3.52%) |
Apr 30, 2008 | 18.65 | 18.91 | 18.39 | 18.50 | 3,980,176 | -0.06(-0.32%) |
Apr 29, 2008 | 18.37 | 18.64 | 18.32 | 18.56 | 1,907,379 | +0.08(+0.43%) |
Apr 28, 2008 | 18.38 | 18.59 | 18.17 | 18.48 | 3,047,461 | +0.27(+1.51%) |
Apr 25, 2008 | 18.36 | 18.38 | 17.83 | 18.21 | 2,111,257 | -0.06(-0.35%) |
Apr 24, 2008 | 17.77 | 18.38 | 17.74 | 18.27 | 1,904,626 | +0.50(+2.80%) |
Apr 23, 2008 | 17.66 | 17.87 | 17.40 | 17.78 | 1,881,013 | +0.12(+0.70%) |
Apr 22, 2008 | 17.88 | 17.91 | 17.59 | 17.65 | 2,283,976 | -0.29(-1.64%) |
Apr 21, 2008 | 17.74 | 18.00 | 17.55 | 17.94 | 2,133,944 | +0.07(+0.38%) |
Apr 18, 2008 | 17.48 | 17.89 | 17.40 | 17.88 | 2,768,085 | +0.62(+3.60%) |
Apr 17, 2008 | 17.17 | 17.34 | 16.94 | 17.26 | 1,465,257 | +0.01(+0.07%) |
Apr 16, 2008 | 16.74 | 17.24 | 16.71 | 17.24 | 3,031,230 | +0.66(+3.97%) |
Apr 15, 2008 | 16.24 | 16.65 | 16.06 | 16.59 | 2,668,090 | +0.46(+2.87%) |
Apr 14, 2008 | 16.28 | 16.30 | 15.92 | 16.12 | 3,012,613 | -0.23(-1.40%) |
Apr 11, 2008 | 16.73 | 16.74 | 16.25 | 16.35 | 1,806,664 | -0.53(-3.14%) |
Apr 10, 2008 | 16.54 | 16.98 | 16.53 | 16.88 | 1,081,578 | +0.31(+1.89%) |
Apr 09, 2008 | 17.09 | 17.24 | 16.48 | 16.57 | 1,461,344 | -0.48(-2.83%) |
Apr 08, 2008 | 16.79 | 17.27 | 16.79 | 17.05 | 1,408,518 | +0.05(+0.27%) |
Apr 07, 2008 | 17.11 | 17.25 | 16.86 | 17.01 | 1,318,671 | -0.01(-0.04%) |
Apr 04, 2008 | 16.92 | 17.17 | 16.75 | 17.02 | 1,657,105 | +0.15(+0.89%) |
Apr 03, 2008 | 16.89 | 16.90 | 16.60 | 16.86 | 2,436,398 | -0.00(-0.02%) |
Apr 02, 2008 | 17.02 | 17.15 | 16.70 | 16.87 | 2,672,062 | -0.11(-0.64%) |
Apr 01, 2008 | 16.42 | 16.99 | 16.30 | 16.98 | 2,597,080 | +0.78(+4.81%) |
Mar 31, 2008 | 16.19 | 16.26 | 15.92 | 16.20 | 3,824,765 | +0.45(+2.84%) |
Mar 28, 2008 | 15.90 | 15.96 | 15.65 | 15.75 | 1,452,395 | -0.06(-0.40%) |
Mar 27, 2008 | 16.18 | 16.21 | 15.72 | 15.81 | 2,117,665 | -0.30(-1.89%) |
Mar 26, 2008 | 16.33 | 16.46 | 16.08 | 16.12 | 1,512,572 | -0.32(-1.92%) |
Mar 25, 2008 | 16.39 | 16.56 | 16.20 | 16.44 | 3,296,664 | -0.01(-0.09%) |
Mar 24, 2008 | 16.22 | 16.58 | 16.10 | 16.45 | 2,809,029 | +0.29(+1.82%) |
Mar 21, 2008 | 15.64 | 16.28 | 15.49 | 16.16 | 5,018,882 | +0.00(+0.00%) |
Mar 20, 2008 | 15.64 | 16.28 | 15.49 | 16.16 | 5,018,882 | +0.50(+3.22%) |
Mar 19, 2008 | 16.27 | 16.46 | 15.65 | 15.65 | 2,116,674 | -0.57(-3.50%) |
Mar 18, 2008 | 15.71 | 16.25 | 15.53 | 16.22 | 3,471,135 | +0.75(+4.84%) |
Mar 17, 2008 | 15.32 | 15.74 | 15.24 | 15.47 | 3,936,727 | -0.21(-1.37%) |
Mar 14, 2008 | 15.80 | 16.12 | 15.37 | 15.69 | 2,767,641 | -0.32(-2.00%) |
Mar 13, 2008 | 15.47 | 16.07 | 15.12 | 16.01 | 2,098,876 | +0.39(+2.51%) |
Mar 12, 2008 | 15.55 | 15.80 | 15.37 | 15.61 | 2,224,261 | -0.02(-0.14%) |
Mar 11, 2008 | 15.73 | 17.10 | 15.25 | 15.64 | 3,186,059 | +0.42(+2.77%) |
Mar 10, 2008 | 15.43 | 15.68 | 15.14 | 15.22 | 2,671,294 | -0.33(-2.13%) |
Mar 07, 2008 | 15.74 | 15.89 | 15.43 | 15.55 | 2,094,431 | -0.26(-1.67%) |
Mar 06, 2008 | 15.80 | 16.02 | 15.70 | 15.81 | 2,454,407 | -0.06(-0.36%) |
Mar 05, 2008 | 15.52 | 16.18 | 15.14 | 15.87 | 2,823,295 | -0.04(-0.24%) |
Mar 04, 2008 | 15.52 | 16.09 | 15.45 | 15.90 | 4,129,552 | -0.21(-1.28%) |
Mar 03, 2008 | 16.23 | 16.27 | 15.86 | 16.11 | 3,114,013 | -0.12(-0.72%) |
Feb 29, 2008 | 17.03 | 17.18 | 16.15 | 16.23 | 2,495,781 | -0.92(-5.36%) |
Feb 28, 2008 | 16.72 | 17.55 | 16.59 | 17.15 | 4,384,329 | -0.20(-1.17%) |
Feb 27, 2008 | 16.96 | 17.49 | 16.94 | 17.35 | 1,937,723 | +0.22(+1.27%) |
Feb 26, 2008 | 17.14 | 17.62 | 16.65 | 17.13 | 2,193,042 | -0.03(-0.18%) |
Feb 25, 2008 | 17.00 | 17.31 | 16.63 | 17.16 | 3,834,044 | -0.38(-2.17%) |
Feb 22, 2008 | 17.24 | 17.58 | 17.04 | 17.54 | 4,242,579 | +0.32(+1.84%) |
Feb 21, 2008 | 17.43 | 17.61 | 17.09 | 17.23 | 2,307,289 | -0.07(-0.41%) |
Feb 20, 2008 | 17.17 | 17.47 | 16.94 | 17.30 | 3,662,377 | +0.08(+0.46%) |
Feb 19, 2008 | 17.33 | 17.45 | 17.11 | 17.22 | 3,445,479 | -0.13(-0.74%) |
Feb 18, 2008 | 17.63 | 17.63 | 17.16 | 17.35 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.63 | 17.63 | 17.16 | 17.35 | 1,435,555 | -0.17(-0.99%) |
Feb 14, 2008 | 17.66 | 17.80 | 17.37 | 17.52 | 4,079,419 | -0.18(-1.04%) |
Feb 13, 2008 | 17.76 | 17.81 | 17.52 | 17.70 | 2,715,923 | +0.08(+0.45%) |
Feb 12, 2008 | 17.81 | 17.92 | 17.44 | 17.62 | 3,898,705 | +0.11(+0.60%) |
Feb 11, 2008 | 17.10 | 17.52 | 16.80 | 17.52 | 5,995,312 | +0.45(+2.65%) |
Feb 08, 2008 | 17.50 | 17.50 | 16.84 | 17.07 | 4,638,460 | -0.17(-1.00%) |
Feb 07, 2008 | 17.00 | 17.46 | 16.69 | 17.24 | 6,926,843 | +0.17(+0.97%) |
Feb 06, 2008 | 17.77 | 17.86 | 17.02 | 17.08 | 4,003,529 | -0.60(-3.41%) |
Feb 05, 2008 | 18.23 | 18.31 | 17.67 | 17.68 | 3,324,034 | -0.86(-4.63%) |
Feb 04, 2008 | 19.21 | 19.24 | 18.49 | 18.54 | 2,181,872 | -0.64(-3.32%) |
Feb 01, 2008 | 19.12 | 19.35 | 18.80 | 19.17 | 4,019,083 | +0.12(+0.63%) |
Jan 31, 2008 | 18.11 | 19.20 | 17.59 | 19.05 | 3,497,241 | +0.64(+3.45%) |
Jan 30, 2008 | 18.66 | 18.84 | 17.81 | 18.42 | 5,144,905 | -0.32(-1.69%) |
Jan 29, 2008 | 18.50 | 19.33 | 18.33 | 18.73 | 2,829,277 | +0.00(+0.02%) |
Jan 28, 2008 | 18.25 | 18.83 | 17.96 | 18.73 | 2,220,542 | +0.38(+2.05%) |
Jan 25, 2008 | 18.26 | 18.69 | 18.10 | 18.35 | 4,572,138 | +0.25(+1.39%) |
Jan 24, 2008 | 18.05 | 18.50 | 17.81 | 18.10 | 4,059,899 | +0.11(+0.63%) |
Jan 23, 2008 | 17.04 | 18.11 | 16.57 | 17.99 | 6,792,444 | +0.56(+3.20%) |
Jan 22, 2008 | 16.14 | 17.62 | 15.82 | 17.43 | 5,732,999 | +0.58(+3.46%) |
Jan 21, 2008 | 17.12 | 17.45 | 16.60 | 16.85 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.12 | 17.45 | 16.60 | 16.85 | 4,542,561 | +0.12(+0.74%) |
Jan 17, 2008 | 16.75 | 17.63 | 16.44 | 16.72 | 7,945,330 | +1.05(+6.68%) |
Jan 16, 2008 | 15.79 | 15.93 | 15.18 | 15.67 | 3,751,781 | -0.21(-1.33%) |
Jan 15, 2008 | 16.03 | 16.20 | 15.63 | 15.89 | 3,572,286 | -0.27(-1.70%) |
Jan 14, 2008 | 16.28 | 16.62 | 16.04 | 16.16 | 4,732,047 | +0.26(+1.61%) |
Jan 11, 2008 | 16.64 | 16.75 | 15.74 | 15.90 | 4,525,488 | -0.91(-5.40%) |
Jan 10, 2008 | 16.60 | 17.05 | 16.44 | 16.81 | 2,649,561 | -0.05(-0.29%) |
Jan 09, 2008 | 16.60 | 16.94 | 16.25 | 16.86 | 4,103,752 | +0.30(+1.80%) |
Jan 08, 2008 | 16.42 | 16.82 | 16.17 | 16.56 | 4,308,991 | +0.16(+0.99%) |
Jan 07, 2008 | 16.86 | 16.89 | 16.09 | 16.40 | 2,055,309 | +0.01(+0.07%) |
Jan 04, 2008 | 16.95 | 17.08 | 16.26 | 16.39 | 4,682,889 | -0.75(-4.39%) |
Jan 03, 2008 | 17.56 | 17.93 | 17.12 | 17.14 | 2,382,586 | -0.43(-2.42%) |
Jan 02, 2008 | 18.09 | 18.23 | 17.42 | 17.57 | 1,757,254 | -0.66(-3.59%) |
Jan 01, 2008 | 18.24 | 18.65 | 18.22 | 18.22 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.24 | 18.65 | 18.22 | 18.22 | 1,138,296 | -0.32(-1.75%) |
Dec 28, 2007 | 18.72 | 18.91 | 18.53 | 18.55 | 786,580 | +0.11(+0.57%) |
Dec 27, 2007 | 18.86 | 18.91 | 18.28 | 18.44 | 1,469,826 | -0.49(-2.57%) |
Dec 26, 2007 | 19.06 | 19.25 | 18.82 | 18.93 | 1,677,161 | -0.22(-1.14%) |
Dec 24, 2007 | 18.11 | 19.20 | 18.11 | 19.15 | 845,030 | +0.41(+2.19%) |
Dec 21, 2007 | 18.14 | 18.74 | 17.93 | 18.74 | 3,146,924 | +0.69(+3.82%) |
Dec 20, 2007 | 18.06 | 18.21 | 17.79 | 18.05 | 2,339,985 | +0.16(+0.88%) |
Dec 19, 2007 | 17.97 | 18.28 | 17.85 | 17.89 | 1,903,120 | -0.15(-0.86%) |
Dec 18, 2007 | 18.40 | 18.45 | 17.84 | 18.04 | 2,594,599 | +8.91(+97.61%) |
Dec 17, 2007 | 9.129 | 9.158 | 9.026 | 9.131 | 3,321,781 | -0.02(-0.19%) |
Dec 14, 2007 | 9.115 | 9.316 | 9.066 | 9.147 | 3,985,765 | +0.04(+0.49%) |
Dec 13, 2007 | 9.147 | 9.193 | 9.045 | 9.103 | 1,805,819 | -0.07(-0.73%) |
Dec 12, 2007 | 9.345 | 9.515 | 9.149 | 9.170 | 2,299,705 | +0.01(+0.10%) |
Dec 11, 2007 | 9.557 | 9.649 | 9.154 | 9.161 | 2,466,796 | -0.35(-3.72%) |
Dec 10, 2007 | 9.402 | 9.521 | 9.367 | 9.515 | 3,380,622 | +0.20(+2.12%) |
Dec 07, 2007 | 9.439 | 9.439 | 9.298 | 9.317 | 2,116,026 | -0.09(-1.00%) |
Dec 06, 2007 | 9.153 | 9.424 | 9.153 | 9.411 | 4,202,592 | +0.23(+2.47%) |
Dec 05, 2007 | 9.181 | 9.277 | 9.032 | 9.184 | 4,112,017 | +0.14(+1.50%) |
Dec 04, 2007 | 8.877 | 9.195 | 8.855 | 9.049 | 3,114,443 | -0.09(-1.03%) |
Dec 03, 2007 | 9.105 | 9.241 | 9.019 | 9.143 | 3,232,922 | +0.05(+0.56%) |
Nov 30, 2007 | 9.277 | 9.391 | 9.081 | 9.092 | 2,505,050 | -0.10(-1.09%) |
Nov 29, 2007 | 9.251 | 9.308 | 9.117 | 9.192 | 1,387,160 | -0.12(-1.25%) |
Nov 28, 2007 | 9.059 | 9.329 | 8.972 | 9.308 | 1,932,979 | +0.34(+3.74%) |
Nov 27, 2007 | 8.764 | 8.998 | 8.647 | 8.972 | 4,467,994 | +0.18(+2.04%) |
Nov 26, 2007 | 8.871 | 9.060 | 8.777 | 8.793 | 2,944,908 | -0.10(-1.12%) |
Nov 23, 2007 | 8.940 | 9.032 | 8.822 | 8.892 | 1,224,074 | +0.03(+0.29%) |
Nov 21, 2007 | 9.002 | 9.020 | 8.867 | 8.867 | 2,604,242 | -0.18(-1.97%) |
Nov 20, 2007 | 9.023 | 9.190 | 8.926 | 9.045 | 3,478,380 | +0.09(+0.98%) |
Nov 19, 2007 | 9.282 | 9.282 | 8.924 | 8.957 | 2,999,578 | -0.37(-4.00%) |
Nov 16, 2007 | 9.459 | 9.459 | 9.142 | 9.331 | 3,611,044 | -0.08(-0.83%) |
Nov 15, 2007 | 9.504 | 9.740 | 9.379 | 9.409 | 3,932,131 | +0.02(+0.19%) |
Nov 14, 2007 | 9.498 | 9.502 | 9.306 | 9.391 | 3,478,911 | -0.02(-0.21%) |
Nov 13, 2007 | 9.374 | 9.484 | 9.271 | 9.411 | 2,254,970 | +0.08(+0.88%) |
Nov 12, 2007 | 9.264 | 9.478 | 9.264 | 9.329 | 2,546,969 | +0.08(+0.82%) |
Nov 09, 2007 | 9.430 | 9.513 | 9.211 | 9.253 | 2,057,700 | -0.30(-3.19%) |
Nov 08, 2007 | 9.531 | 9.623 | 9.259 | 9.558 | 1,946,947 | +0.07(+0.74%) |
Nov 07, 2007 | 9.670 | 9.693 | 9.465 | 9.487 | 2,426,418 | -0.28(-2.88%) |
Nov 06, 2007 | 9.733 | 9.878 | 9.566 | 9.769 | 4,441,483 | +0.03(+0.29%) |
Nov 05, 2007 | 8.988 | 9.816 | 8.988 | 9.740 | 1,892,505 | -0.02(-0.16%) |
Nov 02, 2007 | 9.878 | 9.930 | 9.611 | 9.756 | 2,641,592 | -0.10(-0.99%) |
Nov 01, 2007 | 9.816 | 9.948 | 9.702 | 9.854 | 3,300,928 | -0.09(-0.95%) |
Oct 31, 2007 | 9.644 | 9.976 | 9.515 | 9.948 | 4,324,199 | +0.37(+3.81%) |
Oct 30, 2007 | 9.640 | 9.764 | 9.504 | 9.583 | 1,773,989 | -0.10(-1.06%) |
Oct 29, 2007 | 9.275 | 9.822 | 9.248 | 9.686 | 3,781,748 | +0.47(+5.06%) |
Oct 26, 2007 | 9.288 | 9.317 | 8.988 | 9.219 | 3,691,960 | +0.31(+3.50%) |
Oct 25, 2007 | 9.122 | 9.201 | 8.837 | 8.908 | 2,613,965 | -0.08(-0.88%) |
Oct 24, 2007 | 8.940 | 9.092 | 8.846 | 8.987 | 2,807,356 | -0.02(-0.19%) |
Oct 23, 2007 | 8.883 | 9.003 | 8.873 | 9.003 | 1,370,206 | +0.19(+2.17%) |
Oct 22, 2007 | 8.808 | 8.898 | 8.699 | 8.812 | 2,259,592 | -0.10(-1.16%) |
Oct 19, 2007 | 8.979 | 9.046 | 8.852 | 8.916 | 3,710,024 | -0.05(-0.54%) |
Oct 18, 2007 | 8.870 | 8.966 | 8.761 | 8.964 | 1,880,248 | +0.08(+0.88%) |
Oct 17, 2007 | 8.882 | 8.929 | 8.717 | 8.886 | 1,630,540 | +0.07(+0.81%) |
Oct 16, 2007 | 8.850 | 8.854 | 8.678 | 8.814 | 1,529,063 | -0.03(-0.34%) |
Oct 15, 2007 | 8.797 | 8.862 | 8.730 | 8.844 | 1,536,501 | -0.02(-0.25%) |
Oct 12, 2007 | 8.799 | 8.929 | 8.695 | 8.867 | 2,551,272 | -0.19(-2.09%) |
Oct 11, 2007 | 9.196 | 9.242 | 8.988 | 9.056 | 2,448,201 | -0.13(-1.36%) |
Oct 10, 2007 | 9.200 | 9.225 | 8.998 | 9.181 | 2,524,176 | -0.04(-0.45%) |
Oct 09, 2007 | 9.142 | 9.252 | 9.124 | 9.223 | 2,460,952 | +0.11(+1.20%) |
Oct 08, 2007 | 9.061 | 9.131 | 9.021 | 9.114 | 1,011,052 | +0.00(+0.00%) |
Oct 05, 2007 | 8.977 | 9.128 | 8.941 | 9.114 | 1,255,978 | +0.21(+2.31%) |
Oct 04, 2007 | 9.001 | 9.055 | 8.846 | 8.908 | 1,683,138 | -0.05(-0.59%) |
Oct 03, 2007 | 9.043 | 9.150 | 8.919 | 8.960 | 2,455,108 | -0.08(-0.94%) |
Oct 02, 2007 | 9.010 | 9.079 | 8.957 | 9.045 | 2,440,763 | +0.10(+1.15%) |
Oct 01, 2007 | 8.749 | 9.026 | 8.748 | 8.942 | 1,986,507 | +0.33(+3.81%) |
Sep 28, 2007 | 8.641 | 8.693 | 8.530 | 8.614 | 1,187,441 | -0.04(-0.42%) |
Sep 27, 2007 | 8.537 | 8.654 | 8.513 | 8.651 | 1,851,558 | +0.16(+1.90%) |
Sep 26, 2007 | 8.197 | 8.532 | 8.188 | 8.490 | 2,030,604 | +0.38(+4.68%) |
Sep 25, 2007 | 8.090 | 8.189 | 8.008 | 8.110 | 1,623,102 | +0.02(+0.20%) |
Sep 24, 2007 | 8.112 | 8.224 | 7.999 | 8.094 | 2,999,153 | +0.04(+0.53%) |
Sep 21, 2007 | 8.125 | 8.125 | 8.038 | 8.052 | 2,508,769 | +0.02(+0.19%) |
Sep 20, 2007 | 8.189 | 8.239 | 7.985 | 8.037 | 2,369,038 | -0.19(-2.36%) |
Sep 19, 2007 | 8.159 | 8.376 | 8.141 | 8.231 | 1,735,736 | +0.10(+1.22%) |
Sep 18, 2007 | 7.991 | 8.133 | 7.945 | 8.132 | 1,997,133 | +0.18(+2.26%) |
Sep 17, 2007 | 7.949 | 8.031 | 7.922 | 7.952 | 1,280,949 | -0.03(-0.41%) |
Sep 14, 2007 | 7.868 | 8.005 | 7.849 | 7.985 | 1,260,228 | +0.06(+0.75%) |
Sep 13, 2007 | 7.895 | 8.070 | 7.757 | 7.926 | 2,303,158 | +0.10(+1.23%) |
Sep 12, 2007 | 7.837 | 7.908 | 7.799 | 7.830 | 1,404,740 | -0.01(-0.17%) |
Sep 11, 2007 | 7.769 | 7.851 | 7.726 | 7.843 | 1,566,785 | +0.09(+1.19%) |
Sep 10, 2007 | 7.809 | 7.885 | 7.585 | 7.751 | 2,589,525 | +0.00(+0.04%) |
Sep 07, 2007 | 7.727 | 7.867 | 7.645 | 7.748 | 2,142,707 | -0.03(-0.44%) |
Sep 06, 2007 | 7.938 | 7.949 | 7.747 | 7.782 | 1,874,404 | -0.16(-2.03%) |
Sep 05, 2007 | 7.869 | 7.952 | 7.818 | 7.943 | 1,743,706 | +0.00(+0.06%) |
Sep 04, 2007 | 7.913 | 7.990 | 7.879 | 7.938 | 1,755,394 | -0.01(-0.18%) |
Aug 31, 2007 | 7.929 | 7.971 | 7.863 | 7.952 | 1,702,265 | +0.12(+1.56%) |
Aug 30, 2007 | 7.859 | 7.951 | 7.701 | 7.830 | 1,266,073 | -0.04(-0.50%) |
Aug 29, 2007 | 7.613 | 7.869 | 7.534 | 7.869 | 1,948,785 | +0.29(+3.80%) |
Aug 28, 2007 | 7.689 | 7.706 | 7.550 | 7.581 | 2,899,270 | -0.15(-1.97%) |
Aug 27, 2007 | 7.792 | 7.858 | 7.731 | 7.734 | 1,258,103 | -0.06(-0.80%) |
Aug 24, 2007 | 7.759 | 7.828 | 7.693 | 7.796 | 1,374,456 | +0.04(+0.52%) |
Aug 23, 2007 | 7.952 | 7.992 | 7.735 | 7.756 | 3,372,652 | -0.17(-2.13%) |
Aug 22, 2007 | 7.754 | 7.951 | 7.721 | 7.924 | 1,974,287 | +0.21(+2.77%) |
Aug 21, 2007 | 7.755 | 7.789 | 7.638 | 7.710 | 2,043,355 | -0.06(-0.78%) |
Aug 20, 2007 | 7.421 | 7.772 | 7.355 | 7.771 | 6,365,961 | +0.48(+6.54%) |
Aug 17, 2007 | 7.374 | 7.570 | 7.216 | 7.294 | 4,501,652 | +0.02(+0.27%) |
Aug 16, 2007 | 7.773 | 7.780 | 7.101 | 7.274 | 5,869,202 | -0.51(-6.52%) |
Aug 15, 2007 | 8.019 | 8.149 | 7.771 | 7.781 | 2,540,646 | -0.29(-3.54%) |
Aug 14, 2007 | 8.366 | 8.403 | 8.061 | 8.066 | 1,822,868 | -0.35(-4.13%) |
Aug 13, 2007 | 8.540 | 8.686 | 8.322 | 8.413 | 2,023,697 | -0.13(-1.48%) |
Aug 10, 2007 | 8.640 | 8.770 | 8.398 | 8.540 | 3,963,451 | -0.25(-2.87%) |
Aug 09, 2007 | 8.518 | 8.893 | 8.517 | 8.792 | 4,113,807 | +0.06(+0.68%) |
Aug 08, 2007 | 8.513 | 8.915 | 8.460 | 8.732 | 3,122,944 | +0.23(+2.76%) |
Aug 07, 2007 | 8.245 | 8.572 | 8.216 | 8.498 | 3,579,857 | +0.25(+3.07%) |
Aug 06, 2007 | 8.316 | 8.374 | 8.110 | 8.245 | 2,700,034 | -0.01(-0.10%) |
Aug 03, 2007 | 8.313 | 8.337 | 8.225 | 8.253 | 2,407,292 | -0.08(-0.92%) |
Aug 02, 2007 | 8.305 | 8.359 | 8.193 | 8.330 | 2,204,869 | +0.08(+1.00%) |
Aug 01, 2007 | 8.122 | 8.292 | 8.073 | 8.247 | 2,468,390 | +0.11(+1.36%) |
Jul 31, 2007 | 8.161 | 8.375 | 8.129 | 8.136 | 2,233,558 | -0.03(-0.31%) |
Jul 30, 2007 | 7.990 | 8.211 | 7.872 | 8.161 | 2,765,915 | +0.19(+2.38%) |
Jul 27, 2007 | 8.112 | 8.134 | 7.723 | 7.971 | 6,268,203 | -0.14(-1.74%) |
Jul 26, 2007 | 8.282 | 8.398 | 7.946 | 8.112 | 4,887,902 | -0.24(-2.91%) |
Jul 25, 2007 | 8.467 | 8.554 | 8.293 | 8.355 | 2,739,881 | -0.08(-0.90%) |
Jul 24, 2007 | 8.459 | 8.502 | 8.288 | 8.431 | 2,375,945 | -0.11(-1.32%) |
Jul 23, 2007 | 8.602 | 8.634 | 8.524 | 8.544 | 1,583,255 | -0.04(-0.44%) |
Jul 20, 2007 | 8.682 | 8.694 | 8.486 | 8.582 | 1,856,871 | -0.12(-1.42%) |
Jul 19, 2007 | 8.761 | 8.822 | 8.637 | 8.705 | 1,895,656 | -0.04(-0.47%) |
Jul 18, 2007 | 8.714 | 8.829 | 8.653 | 8.747 | 1,097,121 | -0.01(-0.09%) |
Jul 17, 2007 | 8.870 | 8.927 | 8.749 | 8.754 | 1,722,985 | -0.12(-1.31%) |
Jul 16, 2007 | 8.660 | 9.050 | 8.657 | 8.870 | 2,485,923 | +0.17(+1.94%) |
Jul 13, 2007 | 8.638 | 8.739 | 8.611 | 8.701 | 1,220,381 | +0.01(+0.12%) |
Jul 12, 2007 | 8.564 | 8.700 | 8.428 | 8.691 | 1,547,658 | +0.18(+2.09%) |
Jul 11, 2007 | 8.426 | 8.522 | 8.415 | 8.513 | 1,486,559 | +0.04(+0.51%) |
Jul 10, 2007 | 8.476 | 8.509 | 8.422 | 8.470 | 2,013,072 | -0.03(-0.37%) |
Jul 09, 2007 | 8.374 | 8.510 | 8.354 | 8.501 | 1,702,265 | +0.16(+1.88%) |
Jul 06, 2007 | 8.270 | 8.352 | 8.236 | 8.344 | 811,816 | +0.06(+0.74%) |
Jul 05, 2007 | 8.288 | 8.299 | 8.221 | 8.283 | 1,500,373 | -0.01(-0.07%) |
Jul 03, 2007 | 8.291 | 8.355 | 8.261 | 8.288 | 854,320 | +0.02(+0.24%) |
Jul 02, 2007 | 8.155 | 8.364 | 8.155 | 8.268 | 2,258,529 | +0.17(+2.12%) |
Jun 29, 2007 | 8.000 | 8.174 | 8.000 | 8.097 | 1,938,690 | +0.08(+1.03%) |
Jun 28, 2007 | 7.845 | 8.056 | 7.845 | 8.014 | 1,932,315 | +0.17(+2.17%) |
Jun 27, 2007 | 7.779 | 7.855 | 7.729 | 7.844 | 1,498,779 | +0.04(+0.53%) |
Jun 26, 2007 | 7.877 | 7.909 | 7.789 | 7.803 | 1,846,245 | -0.05(-0.58%) |
Jun 25, 2007 | 7.977 | 8.050 | 7.820 | 7.848 | 1,521,094 | -0.13(-1.60%) |
Jun 22, 2007 | 8.004 | 8.081 | 7.922 | 7.976 | 3,556,480 | -0.03(-0.35%) |
Jun 21, 2007 | 7.877 | 8.007 | 7.805 | 8.004 | 2,329,723 | +0.13(+1.61%) |
Jun 20, 2007 | 7.981 | 8.030 | 7.862 | 7.877 | 2,182,023 | -0.10(-1.23%) |
Jun 19, 2007 | 7.859 | 8.019 | 7.859 | 7.975 | 1,328,765 | +0.05(+0.68%) |
Jun 18, 2007 | 7.878 | 7.928 | 7.855 | 7.921 | 1,397,833 | +0.08(+0.96%) |
Jun 15, 2007 | 7.889 | 7.979 | 7.840 | 7.846 | 1,173,096 | +0.00(+0.02%) |
Jun 14, 2007 | 7.873 | 7.965 | 7.807 | 7.844 | 990,862 | -0.03(-0.33%) |
Jun 13, 2007 | 7.722 | 7.887 | 7.722 | 7.870 | 1,635,322 | +0.15(+1.98%) |
Jun 12, 2007 | 7.711 | 7.806 | 7.688 | 7.718 | 1,151,844 | -0.04(-0.57%) |
Jun 11, 2007 | 7.776 | 7.805 | 7.733 | 7.762 | 1,164,595 | -0.02(-0.24%) |
Jun 08, 2007 | 7.694 | 7.781 | 7.680 | 7.781 | 1,028,053 | +0.06(+0.83%) |
Jun 07, 2007 | 7.803 | 7.852 | 7.709 | 7.717 | 1,514,718 | -0.10(-1.24%) |
Jun 06, 2007 | 7.886 | 7.933 | 7.802 | 7.814 | 2,053,450 | -0.09(-1.17%) |
Jun 05, 2007 | 7.861 | 7.930 | 7.849 | 7.906 | 1,428,648 | +0.00(+0.04%) |
Jun 04, 2007 | 7.865 | 7.936 | 7.824 | 7.903 | 1,255,978 | +0.03(+0.39%) |