Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.419 | 8.477 | 8.279 | 8.452 | 9,027,816 | +0.03(+0.39%) |
May 29, 2008 | 8.263 | 8.485 | 8.259 | 8.419 | 9,426,104 | +0.16(+1.89%) |
May 28, 2008 | 8.490 | 8.502 | 8.222 | 8.263 | 11,846,121 | -0.22(-2.57%) |
May 27, 2008 | 8.345 | 8.494 | 8.321 | 8.481 | 8,777,377 | +0.14(+1.63%) |
May 26, 2008 | 8.304 | 8.395 | 8.193 | 8.345 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.304 | 8.395 | 8.193 | 8.345 | 10,124,245 | +0.03(+0.35%) |
May 22, 2008 | 8.135 | 8.321 | 8.135 | 8.317 | 13,061,415 | +0.18(+2.23%) |
May 21, 2008 | 8.094 | 8.214 | 8.016 | 8.135 | 13,246,049 | +0.08(+0.97%) |
May 20, 2008 | 8.028 | 8.185 | 7.966 | 8.057 | 14,291,420 | -0.05(-0.66%) |
May 19, 2008 | 8.098 | 8.197 | 8.032 | 8.111 | 7,185,372 | +0.00(+0.00%) |
May 16, 2008 | 8.008 | 8.123 | 7.958 | 8.111 | 13,296,462 | +0.11(+1.34%) |
May 15, 2008 | 7.884 | 8.028 | 7.847 | 8.003 | 6,477,104 | +0.13(+1.67%) |
May 14, 2008 | 7.847 | 7.905 | 7.814 | 7.872 | 13,061,667 | +0.03(+0.42%) |
May 13, 2008 | 7.822 | 7.839 | 7.707 | 7.839 | 10,032,611 | +0.01(+0.16%) |
May 12, 2008 | 7.777 | 7.839 | 7.744 | 7.826 | 6,960,606 | +0.06(+0.80%) |
May 09, 2008 | 7.670 | 7.822 | 7.670 | 7.765 | 3,524,826 | +0.07(+0.91%) |
May 08, 2008 | 7.645 | 7.769 | 7.567 | 7.695 | 9,766,504 | +0.09(+1.25%) |
May 07, 2008 | 7.744 | 7.767 | 7.592 | 7.600 | 8,108,534 | -0.15(-1.91%) |
May 06, 2008 | 7.616 | 7.760 | 7.600 | 7.748 | 7,237,097 | +0.07(+0.91%) |
May 05, 2008 | 7.682 | 7.719 | 7.550 | 7.678 | 4,955,595 | -0.12(-1.58%) |
May 02, 2008 | 7.999 | 8.032 | 7.732 | 7.802 | 11,577,987 | -0.14(-1.81%) |
May 01, 2008 | 7.662 | 8.036 | 7.662 | 7.946 | 9,358,330 | +0.26(+3.32%) |
Apr 30, 2008 | 7.748 | 7.826 | 7.633 | 7.690 | 5,779,140 | -0.06(-0.74%) |
Apr 29, 2008 | 7.727 | 7.810 | 7.633 | 7.748 | 8,730,549 | +0.02(+0.21%) |
Apr 28, 2008 | 7.929 | 7.929 | 7.711 | 7.732 | 12,428,313 | -0.17(-2.19%) |
Apr 25, 2008 | 7.913 | 7.962 | 7.793 | 7.905 | 7,496,684 | -0.01(-0.10%) |
Apr 24, 2008 | 7.534 | 7.942 | 7.522 | 7.913 | 12,518,106 | +0.40(+5.26%) |
Apr 23, 2008 | 7.773 | 7.826 | 7.480 | 7.517 | 6,099,325 | -0.24(-3.13%) |
Apr 22, 2008 | 7.464 | 7.806 | 7.381 | 7.760 | 9,910,636 | +0.27(+3.63%) |
Apr 21, 2008 | 7.538 | 7.587 | 7.452 | 7.489 | 4,242,682 | -0.09(-1.25%) |
Apr 18, 2008 | 7.744 | 7.744 | 7.538 | 7.583 | 9,044,021 | -0.06(-0.75%) |
Apr 17, 2008 | 7.505 | 7.707 | 7.344 | 7.641 | 10,351,737 | +0.09(+1.20%) |
Apr 16, 2008 | 7.367 | 7.641 | 7.367 | 7.550 | 6,967,547 | +0.23(+3.21%) |
Apr 15, 2008 | 7.213 | 7.324 | 7.167 | 7.316 | 5,885,806 | +0.21(+2.90%) |
Apr 14, 2008 | 7.344 | 7.353 | 7.089 | 7.110 | 9,012,017 | -0.25(-3.41%) |
Apr 11, 2008 | 7.369 | 7.563 | 7.361 | 7.361 | 6,702,918 | -0.09(-1.22%) |
Apr 10, 2008 | 7.497 | 7.530 | 7.390 | 7.452 | 7,377,520 | -0.06(-0.82%) |
Apr 09, 2008 | 7.736 | 7.760 | 7.489 | 7.513 | 6,952,605 | -0.23(-2.93%) |
Apr 08, 2008 | 7.695 | 7.765 | 7.600 | 7.740 | 7,206,906 | +0.00(+0.05%) |
Apr 07, 2008 | 7.662 | 7.769 | 7.629 | 7.736 | 4,613,656 | +0.14(+1.84%) |
Apr 04, 2008 | 7.699 | 7.789 | 7.571 | 7.596 | 6,390,063 | -0.12(-1.50%) |
Apr 03, 2008 | 7.711 | 7.802 | 7.620 | 7.711 | 6,123,944 | -0.02(-0.32%) |
Apr 02, 2008 | 7.690 | 7.888 | 7.629 | 7.736 | 8,481,312 | +0.05(+0.59%) |
Apr 01, 2008 | 7.554 | 7.789 | 7.332 | 7.690 | 17,545,952 | +0.19(+2.47%) |
Mar 31, 2008 | 7.439 | 7.686 | 7.373 | 7.505 | 11,707,136 | +0.07(+0.89%) |
Mar 28, 2008 | 7.530 | 7.592 | 7.410 | 7.439 | 5,334,796 | -0.09(-1.26%) |
Mar 27, 2008 | 7.497 | 7.678 | 7.419 | 7.534 | 6,632,353 | +0.02(+0.33%) |
Mar 26, 2008 | 7.600 | 7.678 | 7.460 | 7.509 | 6,271,220 | -0.19(-2.51%) |
Mar 25, 2008 | 7.616 | 7.773 | 7.538 | 7.703 | 10,674,441 | +0.10(+1.36%) |
Mar 24, 2008 | 7.814 | 7.909 | 7.583 | 7.600 | 12,414,409 | -0.22(-2.79%) |
Mar 21, 2008 | 7.357 | 7.826 | 7.357 | 7.818 | 11,591,096 | +0.00(+0.00%) |
Mar 20, 2008 | 7.357 | 7.826 | 7.357 | 7.818 | 11,591,096 | +0.44(+5.92%) |
Mar 19, 2008 | 7.538 | 7.616 | 7.365 | 7.381 | 12,525,316 | -0.14(-1.81%) |
Mar 18, 2008 | 7.143 | 7.517 | 7.126 | 7.517 | 14,316,081 | +0.48(+6.79%) |
Mar 17, 2008 | 6.830 | 7.138 | 6.801 | 7.040 | 9,494,670 | +0.05(+0.65%) |
Mar 14, 2008 | 7.023 | 7.106 | 6.842 | 6.994 | 15,709,895 | +0.04(+0.59%) |
Mar 13, 2008 | 6.673 | 7.040 | 6.492 | 6.953 | 14,790,053 | +0.26(+3.94%) |
Mar 12, 2008 | 6.937 | 7.040 | 6.685 | 6.689 | 7,489,451 | -0.22(-3.16%) |
Mar 11, 2008 | 6.698 | 7.167 | 6.669 | 6.908 | 10,720,213 | +0.35(+5.34%) |
Mar 10, 2008 | 6.582 | 6.722 | 6.508 | 6.558 | 10,310,755 | -0.00(-0.06%) |
Mar 07, 2008 | 6.422 | 6.640 | 6.418 | 6.562 | 12,219,043 | +0.08(+1.27%) |
Mar 06, 2008 | 6.566 | 6.574 | 6.446 | 6.479 | 8,892,469 | -0.11(-1.69%) |
Mar 05, 2008 | 6.665 | 6.759 | 6.570 | 6.591 | 8,595,666 | -0.05(-0.81%) |
Mar 04, 2008 | 6.607 | 6.698 | 6.537 | 6.644 | 10,120,749 | -0.04(-0.62%) |
Mar 03, 2008 | 6.714 | 6.797 | 6.632 | 6.685 | 9,594,545 | -0.04(-0.61%) |
Feb 29, 2008 | 6.895 | 6.900 | 6.689 | 6.727 | 7,881,435 | -0.18(-2.57%) |
Feb 28, 2008 | 7.048 | 7.122 | 6.900 | 6.904 | 7,397,978 | -0.19(-2.73%) |
Feb 27, 2008 | 7.019 | 7.151 | 6.974 | 7.097 | 7,834,461 | +0.03(+0.47%) |
Feb 26, 2008 | 7.007 | 7.143 | 7.007 | 7.064 | 8,373,289 | -0.01(-0.17%) |
Feb 25, 2008 | 7.007 | 7.110 | 6.920 | 7.077 | 10,580,715 | -0.00(-0.06%) |
Feb 22, 2008 | 7.122 | 7.151 | 6.961 | 7.081 | 9,790,359 | -0.03(-0.46%) |
Feb 21, 2008 | 7.270 | 7.291 | 7.093 | 7.114 | 4,155,182 | -0.12(-1.71%) |
Feb 20, 2008 | 7.060 | 7.237 | 7.040 | 7.237 | 5,868,594 | +0.13(+1.80%) |
Feb 19, 2008 | 7.254 | 7.291 | 7.077 | 7.110 | 6,585,119 | -0.08(-1.09%) |
Feb 18, 2008 | 7.147 | 7.266 | 7.085 | 7.188 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.147 | 7.266 | 7.085 | 7.188 | 5,750,275 | +0.01(+0.17%) |
Feb 14, 2008 | 7.254 | 7.303 | 7.167 | 7.176 | 4,282,501 | -0.08(-1.14%) |
Feb 13, 2008 | 7.353 | 7.353 | 7.147 | 7.258 | 5,274,507 | -0.02(-0.23%) |
Feb 12, 2008 | 7.204 | 7.369 | 7.163 | 7.274 | 7,459,035 | +0.09(+1.32%) |
Feb 11, 2008 | 7.122 | 7.262 | 7.031 | 7.180 | 6,919,455 | +0.05(+0.69%) |
Feb 08, 2008 | 7.262 | 7.262 | 6.994 | 7.130 | 8,601,580 | -0.13(-1.82%) |
Feb 07, 2008 | 7.134 | 7.334 | 7.106 | 7.262 | 10,572,801 | +0.10(+1.38%) |
Feb 06, 2008 | 7.250 | 7.320 | 7.147 | 7.163 | 6,161,920 | -0.03(-0.46%) |
Feb 05, 2008 | 7.143 | 7.241 | 7.097 | 7.196 | 11,888,727 | -0.06(-0.85%) |
Feb 04, 2008 | 7.316 | 7.361 | 7.229 | 7.258 | 7,642,265 | -0.39(-5.06%) |
Feb 01, 2008 | 7.645 | 7.695 | 7.443 | 7.645 | 8,941,827 | +0.00(+0.05%) |
Jan 31, 2008 | 7.299 | 7.732 | 7.208 | 7.641 | 16,859,542 | +0.23(+3.17%) |
Jan 30, 2008 | 7.241 | 7.530 | 7.138 | 7.406 | 16,571,286 | +0.14(+1.87%) |
Jan 29, 2008 | 7.188 | 7.336 | 7.106 | 7.270 | 11,888,451 | +0.00(+0.06%) |
Jan 28, 2008 | 7.130 | 7.324 | 7.031 | 7.266 | 7,979,774 | +0.14(+1.97%) |
Jan 25, 2008 | 7.208 | 7.402 | 6.974 | 7.126 | 15,138,362 | -0.03(-0.40%) |
Jan 24, 2008 | 7.048 | 7.184 | 6.916 | 7.155 | 12,198,383 | +0.14(+2.06%) |
Jan 23, 2008 | 6.376 | 7.130 | 6.331 | 7.011 | 18,545,728 | +0.48(+7.38%) |
Jan 22, 2008 | 5.948 | 6.574 | 5.948 | 6.529 | 12,667,305 | +0.33(+5.25%) |
Jan 21, 2008 | 6.278 | 6.323 | 6.096 | 6.203 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.278 | 6.323 | 6.096 | 6.203 | 9,718,368 | -0.04(-0.59%) |
Jan 17, 2008 | 6.496 | 6.549 | 6.240 | 6.240 | 9,056,373 | -0.21(-3.32%) |
Jan 16, 2008 | 6.381 | 6.578 | 6.323 | 6.455 | 7,236,818 | +0.03(+0.51%) |
Jan 15, 2008 | 6.413 | 6.500 | 6.376 | 6.422 | 7,763,774 | -0.09(-1.45%) |
Jan 14, 2008 | 6.673 | 6.743 | 6.405 | 6.516 | 7,214,658 | -0.16(-2.35%) |
Jan 11, 2008 | 6.549 | 6.792 | 6.467 | 6.673 | 8,734,616 | +0.04(+0.62%) |
Jan 10, 2008 | 6.471 | 6.784 | 6.372 | 6.632 | 9,430,433 | +0.08(+1.26%) |
Jan 09, 2008 | 6.665 | 6.681 | 6.290 | 6.549 | 15,326,062 | -0.13(-1.97%) |
Jan 08, 2008 | 6.945 | 6.978 | 6.661 | 6.681 | 6,858,888 | -0.18(-2.64%) |
Jan 07, 2008 | 6.834 | 6.998 | 6.792 | 6.862 | 5,805,061 | +0.07(+1.09%) |
Jan 04, 2008 | 6.834 | 6.862 | 6.718 | 6.788 | 8,425,055 | -0.15(-2.14%) |
Jan 03, 2008 | 7.188 | 7.188 | 6.924 | 6.937 | 8,872,927 | -0.20(-2.77%) |
Jan 02, 2008 | 7.167 | 7.311 | 7.064 | 7.134 | 6,101,733 | -0.11(-1.48%) |
Jan 01, 2008 | 7.068 | 7.369 | 7.064 | 7.241 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 7.068 | 7.369 | 7.064 | 7.241 | 6,287,833 | +0.09(+1.27%) |
Dec 28, 2007 | 7.336 | 7.336 | 7.081 | 7.151 | 5,573,959 | -0.09(-1.20%) |
Dec 27, 2007 | 7.287 | 7.365 | 7.225 | 7.237 | 5,704,787 | -0.05(-0.68%) |
Dec 26, 2007 | 7.283 | 7.303 | 7.217 | 7.287 | 4,289,883 | -0.01(-0.11%) |
Dec 24, 2007 | 7.361 | 7.419 | 7.270 | 7.295 | 2,410,682 | -0.07(-1.01%) |
Dec 21, 2007 | 7.311 | 7.369 | 7.073 | 7.369 | 11,571,787 | +0.15(+2.05%) |
Dec 20, 2007 | 7.176 | 7.221 | 7.106 | 7.221 | 7,448,967 | +0.11(+1.56%) |
Dec 19, 2007 | 7.023 | 7.192 | 6.957 | 7.110 | 4,928,990 | +0.06(+0.82%) |
Dec 18, 2007 | 7.085 | 7.093 | 6.838 | 7.052 | 7,550,991 | +0.05(+0.65%) |
Dec 17, 2007 | 7.077 | 7.196 | 7.007 | 7.007 | 6,279,212 | -0.09(-1.28%) |
Dec 14, 2007 | 7.328 | 7.373 | 7.061 | 7.097 | 9,304,154 | -0.31(-4.22%) |
Dec 13, 2007 | 7.303 | 7.431 | 7.188 | 7.410 | 5,293,353 | +0.09(+1.24%) |
Dec 12, 2007 | 7.637 | 7.703 | 7.193 | 7.320 | 7,224,772 | -0.16(-2.15%) |
Dec 11, 2007 | 7.851 | 7.872 | 7.480 | 7.480 | 4,669,784 | -0.34(-4.32%) |
Dec 10, 2007 | 7.690 | 7.900 | 7.682 | 7.818 | 5,335,959 | +0.13(+1.71%) |
Dec 07, 2007 | 7.785 | 7.826 | 7.616 | 7.686 | 4,469,888 | -0.10(-1.27%) |
Dec 06, 2007 | 7.674 | 7.810 | 7.625 | 7.785 | 4,976,320 | +0.12(+1.50%) |
Dec 05, 2007 | 7.625 | 7.744 | 7.513 | 7.670 | 5,408,426 | +0.16(+2.14%) |
Dec 04, 2007 | 7.559 | 7.596 | 7.472 | 7.509 | 4,035,563 | -0.07(-0.92%) |
Dec 03, 2007 | 7.629 | 7.715 | 7.501 | 7.579 | 5,268,736 | -0.09(-1.13%) |
Nov 30, 2007 | 7.526 | 7.830 | 7.522 | 7.666 | 8,596,851 | +0.21(+2.87%) |
Nov 29, 2007 | 7.447 | 7.493 | 7.357 | 7.452 | 4,509,877 | -0.03(-0.44%) |
Nov 28, 2007 | 7.085 | 7.554 | 7.064 | 7.484 | 19,548,812 | +0.44(+6.32%) |
Nov 27, 2007 | 6.945 | 7.241 | 6.937 | 7.040 | 13,125,280 | +0.14(+2.03%) |
Nov 26, 2007 | 7.171 | 7.171 | 6.846 | 6.900 | 9,236,110 | -0.26(-3.62%) |
Nov 23, 2007 | 7.027 | 7.200 | 7.003 | 7.159 | 2,482,930 | +0.16(+2.30%) |
Nov 21, 2007 | 7.147 | 7.147 | 6.900 | 6.998 | 10,882,886 | -0.21(-2.91%) |
Nov 20, 2007 | 7.208 | 7.324 | 7.062 | 7.208 | 8,619,545 | -0.02(-0.23%) |
Nov 19, 2007 | 7.291 | 7.365 | 7.204 | 7.225 | 7,123,163 | -0.14(-1.85%) |
Nov 16, 2007 | 7.538 | 7.575 | 7.270 | 7.361 | 7,910,664 | -0.15(-1.97%) |
Nov 15, 2007 | 7.806 | 7.826 | 7.443 | 7.509 | 6,560,675 | -0.32(-4.10%) |
Nov 14, 2007 | 7.769 | 8.032 | 7.740 | 7.830 | 10,976,809 | +0.09(+1.12%) |
Nov 13, 2007 | 7.546 | 7.752 | 7.526 | 7.744 | 6,102,107 | +0.23(+3.13%) |
Nov 12, 2007 | 7.419 | 7.662 | 7.406 | 7.509 | 7,652,836 | +0.07(+0.94%) |
Nov 09, 2007 | 7.114 | 7.554 | 7.093 | 7.439 | 9,308,645 | +0.23(+3.20%) |
Nov 08, 2007 | 7.077 | 7.225 | 7.011 | 7.208 | 11,242,668 | +0.19(+2.76%) |
Nov 07, 2007 | 7.003 | 7.204 | 7.003 | 7.015 | 8,348,065 | -0.19(-2.69%) |
Nov 06, 2007 | 7.213 | 7.250 | 7.138 | 7.208 | 5,568,654 | +0.03(+0.40%) |
Nov 05, 2007 | 7.110 | 7.221 | 7.015 | 7.180 | 5,569,989 | -0.00(-0.06%) |
Nov 02, 2007 | 7.332 | 7.381 | 7.089 | 7.184 | 10,284,944 | -0.20(-2.73%) |
Nov 01, 2007 | 7.579 | 7.579 | 7.381 | 7.386 | 7,304,701 | -0.28(-3.65%) |
Oct 31, 2007 | 7.662 | 7.723 | 7.571 | 7.666 | 6,841,011 | +0.02(+0.32%) |
Oct 30, 2007 | 7.587 | 7.711 | 7.554 | 7.641 | 5,289,712 | +0.05(+0.60%) |
Oct 29, 2007 | 7.596 | 7.653 | 7.501 | 7.596 | 4,749,791 | +0.02(+0.22%) |
Oct 26, 2007 | 7.612 | 7.612 | 7.443 | 7.579 | 4,341,210 | +0.14(+1.83%) |
Oct 25, 2007 | 7.419 | 7.674 | 7.328 | 7.443 | 12,431,515 | +0.05(+0.72%) |
Oct 24, 2007 | 7.394 | 7.472 | 7.258 | 7.390 | 7,075,526 | -0.05(-0.66%) |
Oct 23, 2007 | 7.390 | 7.489 | 7.328 | 7.439 | 5,508,690 | +0.08(+1.06%) |
Oct 22, 2007 | 7.381 | 7.468 | 7.250 | 7.361 | 6,839,554 | -0.12(-1.65%) |
Oct 19, 2007 | 7.554 | 7.620 | 7.427 | 7.484 | 5,678,872 | -0.03(-0.44%) |
Oct 18, 2007 | 7.427 | 7.620 | 7.402 | 7.517 | 8,021,600 | -0.02(-0.27%) |
Oct 17, 2007 | 7.550 | 7.608 | 7.435 | 7.538 | 5,560,677 | +0.05(+0.60%) |
Oct 16, 2007 | 7.583 | 7.625 | 7.464 | 7.493 | 5,044,915 | -0.14(-1.89%) |
Oct 15, 2007 | 7.707 | 7.715 | 7.559 | 7.637 | 4,672,348 | -0.07(-0.96%) |
Oct 12, 2007 | 7.789 | 7.847 | 7.682 | 7.711 | 5,799,528 | -0.08(-1.00%) |
Oct 11, 2007 | 7.898 | 7.962 | 7.752 | 7.789 | 6,303,761 | -0.04(-0.47%) |
Oct 10, 2007 | 7.962 | 7.983 | 7.443 | 7.826 | 5,489,026 | -0.17(-2.16%) |
Oct 09, 2007 | 7.938 | 8.012 | 7.896 | 7.999 | 4,493,184 | +0.06(+0.73%) |
Oct 08, 2007 | 7.958 | 7.995 | 7.896 | 7.942 | 3,229,324 | -0.03(-0.36%) |
Oct 05, 2007 | 7.983 | 8.028 | 7.909 | 7.971 | 6,833,242 | +0.00(+0.00%) |
Oct 04, 2007 | 7.950 | 8.028 | 7.950 | 7.971 | 6,859,947 | +0.00(+0.05%) |
Oct 03, 2007 | 7.971 | 8.008 | 7.933 | 7.966 | 6,230,445 | +0.01(+0.10%) |
Oct 02, 2007 | 7.909 | 8.008 | 7.888 | 7.958 | 8,447,176 | +0.08(+0.99%) |
Oct 01, 2007 | 7.777 | 7.975 | 7.752 | 7.880 | 6,953,656 | +0.03(+0.42%) |
Sep 28, 2007 | 7.769 | 7.909 | 7.756 | 7.847 | 6,532,062 | +0.07(+0.90%) |
Sep 27, 2007 | 7.699 | 7.822 | 7.699 | 7.777 | 4,149,907 | +0.03(+0.43%) |
Sep 26, 2007 | 7.868 | 7.909 | 7.723 | 7.744 | 5,488,297 | -0.09(-1.16%) |
Sep 25, 2007 | 7.822 | 7.925 | 7.732 | 7.835 | 7,447,627 | +0.03(+0.37%) |
Sep 24, 2007 | 7.868 | 7.872 | 7.723 | 7.806 | 6,910,928 | -0.06(-0.73%) |
Sep 21, 2007 | 7.830 | 7.921 | 7.699 | 7.863 | 12,221,762 | +0.04(+0.47%) |
Sep 20, 2007 | 7.863 | 7.909 | 7.756 | 7.826 | 6,623,950 | -0.06(-0.78%) |
Sep 19, 2007 | 7.946 | 8.185 | 7.863 | 7.888 | 12,506,365 | -0.06(-0.73%) |
Sep 18, 2007 | 7.727 | 7.946 | 7.674 | 7.946 | 7,829,812 | +0.23(+3.04%) |
Sep 17, 2007 | 7.612 | 7.760 | 7.583 | 7.711 | 5,342,878 | +0.07(+0.92%) |
Sep 14, 2007 | 7.563 | 7.662 | 7.476 | 7.641 | 9,434,521 | +0.08(+1.03%) |
Sep 13, 2007 | 7.641 | 7.641 | 7.509 | 7.563 | 4,612,869 | -0.04(-0.54%) |
Sep 12, 2007 | 7.678 | 7.789 | 7.554 | 7.604 | 6,138,678 | -0.12(-1.55%) |
Sep 11, 2007 | 7.690 | 7.756 | 7.608 | 7.723 | 9,253,172 | +0.03(+0.43%) |
Sep 10, 2007 | 7.637 | 7.773 | 7.493 | 7.690 | 10,469,434 | +0.11(+1.41%) |
Sep 07, 2007 | 7.349 | 7.612 | 7.262 | 7.583 | 13,076,311 | +0.20(+2.73%) |
Sep 06, 2007 | 7.373 | 7.402 | 7.279 | 7.381 | 3,528,902 | +0.01(+0.11%) |
Sep 05, 2007 | 7.287 | 7.394 | 7.241 | 7.373 | 5,781,806 | +0.04(+0.51%) |
Sep 04, 2007 | 7.250 | 7.410 | 7.246 | 7.336 | 3,318,420 | +0.05(+0.68%) |
Aug 31, 2007 | 7.180 | 7.344 | 7.155 | 7.287 | 5,041,601 | +0.12(+1.61%) |
Aug 30, 2007 | 7.250 | 7.311 | 7.126 | 7.171 | 5,811,667 | -0.08(-1.08%) |
Aug 29, 2007 | 7.089 | 7.254 | 7.089 | 7.250 | 5,130,940 | +0.19(+2.68%) |
Aug 28, 2007 | 7.225 | 7.233 | 7.052 | 7.060 | 4,732,312 | -0.21(-2.94%) |
Aug 27, 2007 | 7.336 | 7.381 | 7.250 | 7.274 | 4,466,722 | -0.12(-1.67%) |
Aug 24, 2007 | 7.328 | 7.410 | 7.274 | 7.398 | 3,863,924 | +0.05(+0.67%) |
Aug 23, 2007 | 7.472 | 7.476 | 7.328 | 7.349 | 4,353,348 | -0.12(-1.55%) |
Aug 22, 2007 | 7.456 | 7.497 | 7.262 | 7.464 | 6,314,929 | +0.02(+0.22%) |
Aug 21, 2007 | 7.295 | 7.493 | 7.270 | 7.447 | 5,801,228 | +0.14(+1.86%) |
Aug 20, 2007 | 7.456 | 7.497 | 7.262 | 7.311 | 6,846,109 | -0.14(-1.93%) |
Aug 17, 2007 | 7.414 | 7.480 | 7.225 | 7.456 | 16,981,264 | +0.31(+4.38%) |
Aug 16, 2007 | 6.797 | 7.151 | 6.788 | 7.143 | 9,133,421 | +0.20(+2.91%) |
Aug 15, 2007 | 6.924 | 7.099 | 6.846 | 6.941 | 7,737,812 | +0.06(+0.90%) |
Aug 14, 2007 | 6.928 | 7.015 | 6.698 | 6.879 | 5,543,163 | +0.00(+0.00%) |
Aug 13, 2007 | 7.143 | 7.233 | 6.846 | 6.879 | 7,997,081 | -0.18(-2.57%) |
Aug 10, 2007 | 7.291 | 7.311 | 6.998 | 7.060 | 12,904,928 | -0.35(-4.67%) |
Aug 09, 2007 | 7.081 | 7.592 | 6.714 | 7.406 | 17,932,972 | +0.07(+1.01%) |
Aug 08, 2007 | 7.044 | 7.410 | 7.007 | 7.332 | 17,784,464 | +0.30(+4.22%) |
Aug 07, 2007 | 6.941 | 7.130 | 6.830 | 7.035 | 13,569,654 | +0.05(+0.71%) |
Aug 06, 2007 | 6.607 | 6.998 | 6.549 | 6.986 | 12,239,569 | +0.43(+6.53%) |
Aug 03, 2007 | 6.640 | 6.665 | 6.545 | 6.558 | 9,184,806 | -0.11(-1.61%) |
Aug 02, 2007 | 6.533 | 6.743 | 6.512 | 6.665 | 8,240,807 | -0.03(-0.49%) |
Aug 01, 2007 | 6.677 | 6.764 | 6.525 | 6.698 | 8,856,729 | +0.01(+0.18%) |
Jul 31, 2007 | 6.788 | 6.858 | 6.652 | 6.685 | 7,101,425 | +0.00(+0.06%) |
Jul 30, 2007 | 6.751 | 6.797 | 6.570 | 6.681 | 5,717,958 | +0.05(+0.81%) |
Jul 27, 2007 | 6.694 | 6.755 | 6.619 | 6.628 | 7,952,593 | -0.06(-0.86%) |
Jul 26, 2007 | 6.825 | 6.825 | 6.624 | 6.685 | 9,911,901 | -0.25(-3.57%) |
Jul 25, 2007 | 7.044 | 7.044 | 6.735 | 6.932 | 8,596,125 | +0.06(+0.84%) |
Jul 24, 2007 | 7.089 | 7.101 | 6.842 | 6.875 | 8,014,614 | -0.26(-3.64%) |
Jul 23, 2007 | 7.155 | 7.221 | 7.122 | 7.134 | 2,778,986 | -0.02(-0.29%) |
Jul 20, 2007 | 7.167 | 7.213 | 7.064 | 7.155 | 6,219,277 | -0.04(-0.57%) |
Jul 19, 2007 | 7.200 | 7.254 | 7.147 | 7.196 | 4,301,396 | -0.00(-0.06%) |
Jul 18, 2007 | 7.291 | 7.348 | 7.093 | 7.200 | 5,871,611 | -0.12(-1.58%) |
Jul 17, 2007 | 7.328 | 7.443 | 7.303 | 7.316 | 3,771,186 | +0.01(+0.17%) |
Jul 16, 2007 | 7.299 | 7.357 | 7.250 | 7.303 | 3,930,669 | +0.00(+0.00%) |
Jul 13, 2007 | 7.414 | 7.414 | 7.233 | 7.303 | 7,365,384 | +0.07(+0.97%) |
Jul 12, 2007 | 7.085 | 7.246 | 7.073 | 7.233 | 11,884,222 | +0.20(+2.81%) |
Jul 11, 2007 | 7.073 | 7.097 | 7.011 | 7.035 | 5,793,459 | -0.04(-0.52%) |
Jul 10, 2007 | 7.196 | 7.229 | 7.052 | 7.073 | 5,334,745 | -0.17(-2.39%) |
Jul 09, 2007 | 7.254 | 7.262 | 7.188 | 7.246 | 5,355,017 | -0.01(-0.11%) |
Jul 06, 2007 | 7.200 | 7.254 | 7.163 | 7.254 | 3,573,572 | +0.09(+1.21%) |
Jul 05, 2007 | 7.118 | 7.176 | 7.106 | 7.167 | 2,874,637 | +0.06(+0.87%) |
Jul 03, 2007 | 7.163 | 7.171 | 7.081 | 7.106 | 3,177,371 | -0.02(-0.35%) |
Jul 02, 2007 | 7.048 | 7.130 | 6.998 | 7.130 | 4,360,874 | +0.12(+1.70%) |
Jun 29, 2007 | 7.085 | 7.114 | 7.003 | 7.011 | 4,876,517 | -0.07(-0.99%) |
Jun 28, 2007 | 7.048 | 7.093 | 6.998 | 7.081 | 4,579,610 | +0.02(+0.35%) |
Jun 27, 2007 | 7.007 | 7.060 | 6.908 | 7.056 | 6,560,612 | +0.00(+0.06%) |
Jun 26, 2007 | 7.138 | 7.147 | 7.023 | 7.052 | 6,389,944 | -0.05(-0.75%) |
Jun 25, 2007 | 7.106 | 7.176 | 7.056 | 7.106 | 5,444,174 | +0.00(+0.00%) |
Jun 22, 2007 | 7.106 | 7.118 | 7.056 | 7.106 | 5,204,257 | -0.00(-0.06%) |
Jun 21, 2007 | 7.167 | 7.171 | 7.031 | 7.110 | 6,867,715 | -0.07(-0.98%) |
Jun 20, 2007 | 7.311 | 7.332 | 7.171 | 7.180 | 2,520,436 | -0.13(-1.80%) |
Jun 19, 2007 | 7.266 | 7.344 | 7.258 | 7.311 | 3,243,405 | +0.01(+0.11%) |
Jun 18, 2007 | 7.311 | 7.332 | 7.254 | 7.303 | 2,520,436 | -0.00(-0.06%) |
Jun 15, 2007 | 7.303 | 7.324 | 7.283 | 7.307 | 2,912,995 | +0.05(+0.62%) |
Jun 14, 2007 | 7.221 | 7.295 | 7.221 | 7.262 | 2,215,032 | +0.05(+0.74%) |
Jun 13, 2007 | 7.217 | 7.250 | 7.171 | 7.208 | 3,623,097 | +0.00(+0.00%) |
Jun 12, 2007 | 7.225 | 7.270 | 7.188 | 7.208 | 3,427,667 | -0.05(-0.62%) |
Jun 11, 2007 | 7.311 | 7.320 | 7.192 | 7.254 | 4,689,827 | -0.09(-1.18%) |
Jun 08, 2007 | 7.237 | 7.340 | 7.217 | 7.340 | 4,207,444 | +0.12(+1.71%) |
Jun 07, 2007 | 7.373 | 7.365 | 7.217 | 7.217 | 5,038,930 | -0.16(-2.12%) |
Jun 06, 2007 | 7.349 | 7.394 | 7.311 | 7.373 | 5,564,651 | +0.02(+0.34%) |
Jun 05, 2007 | 7.320 | 7.369 | 7.291 | 7.349 | 4,603,280 | +0.01(+0.17%) |
Jun 04, 2007 | 7.246 | 7.365 | 7.184 | 7.336 | 8,964,956 | +0.09(+1.19%) |