Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.339 | 8.534 | 8.215 | 8.506 | 12,269,611 | +0.18(+2.13%) |
May 29, 2008 | 8.177 | 8.444 | 8.169 | 8.329 | 9,308,506 | +0.15(+1.85%) |
May 28, 2008 | 8.072 | 8.189 | 8.045 | 8.177 | 7,303,198 | +0.17(+2.08%) |
May 27, 2008 | 7.882 | 8.076 | 7.845 | 8.011 | 15,744,974 | +0.18(+2.33%) |
May 26, 2008 | 7.902 | 7.931 | 7.746 | 7.828 | 9,233,428 | +0.00(+0.00%) |
May 23, 2008 | 7.902 | 7.931 | 7.746 | 7.828 | 9,233,428 | -0.10(-1.30%) |
May 22, 2008 | 8.074 | 8.146 | 7.890 | 7.931 | 11,189,552 | -0.17(-2.10%) |
May 21, 2008 | 8.399 | 8.496 | 8.071 | 8.102 | 14,224,311 | -0.26(-3.15%) |
May 20, 2008 | 8.382 | 8.479 | 8.294 | 8.365 | 6,074,412 | -0.03(-0.39%) |
May 19, 2008 | 8.714 | 8.730 | 8.382 | 8.398 | 14,228,624 | -0.36(-4.11%) |
May 16, 2008 | 8.941 | 8.941 | 8.642 | 8.757 | 8,300,298 | -0.13(-1.47%) |
May 15, 2008 | 8.737 | 8.916 | 8.654 | 8.888 | 5,737,477 | +0.15(+1.77%) |
May 14, 2008 | 8.790 | 8.859 | 8.702 | 8.733 | 7,126,945 | -0.01(-0.06%) |
May 13, 2008 | 8.809 | 8.809 | 8.606 | 8.738 | 6,432,278 | -0.04(-0.49%) |
May 12, 2008 | 8.606 | 8.805 | 8.522 | 8.781 | 5,239,029 | +0.21(+2.47%) |
May 09, 2008 | 8.585 | 8.616 | 8.436 | 8.570 | 6,841,251 | -0.12(-1.33%) |
May 08, 2008 | 8.645 | 8.795 | 8.623 | 8.685 | 6,847,586 | +0.10(+1.12%) |
May 07, 2008 | 8.726 | 8.816 | 8.563 | 8.589 | 4,638,121 | -0.12(-1.42%) |
May 06, 2008 | 8.692 | 8.773 | 8.611 | 8.713 | 6,280,169 | -0.08(-0.92%) |
May 05, 2008 | 8.878 | 8.917 | 8.738 | 8.793 | 6,483,711 | -0.11(-1.26%) |
May 02, 2008 | 8.635 | 8.989 | 8.633 | 8.905 | 12,789,652 | +0.35(+4.10%) |
May 01, 2008 | 8.413 | 8.601 | 8.379 | 8.554 | 9,262,705 | +0.16(+1.86%) |
Apr 30, 2008 | 8.494 | 8.620 | 8.303 | 8.398 | 11,655,625 | -0.09(-1.05%) |
Apr 29, 2008 | 8.592 | 8.702 | 8.442 | 8.487 | 7,678,157 | -0.14(-1.60%) |
Apr 28, 2008 | 8.540 | 8.773 | 8.534 | 8.625 | 7,787,458 | +0.10(+1.23%) |
Apr 25, 2008 | 8.423 | 8.570 | 8.331 | 8.520 | 10,355,883 | +0.09(+1.12%) |
Apr 24, 2008 | 8.430 | 8.558 | 8.258 | 8.425 | 7,676,234 | +0.02(+0.29%) |
Apr 23, 2008 | 8.382 | 8.504 | 8.315 | 8.401 | 5,437,677 | -0.02(-0.25%) |
Apr 22, 2008 | 8.559 | 8.592 | 8.293 | 8.422 | 8,178,919 | -0.20(-2.31%) |
Apr 21, 2008 | 8.553 | 8.642 | 8.436 | 8.621 | 10,188,052 | +0.02(+0.20%) |
Apr 18, 2008 | 8.663 | 8.740 | 8.546 | 8.604 | 9,987,979 | +0.09(+1.11%) |
Apr 17, 2008 | 8.534 | 8.577 | 8.405 | 8.509 | 7,637,099 | -0.07(-0.78%) |
Apr 16, 2008 | 8.413 | 8.585 | 8.394 | 8.577 | 10,962,475 | +0.20(+2.36%) |
Apr 15, 2008 | 8.454 | 8.516 | 8.248 | 8.379 | 14,123,455 | -0.02(-0.27%) |
Apr 14, 2008 | 8.301 | 8.503 | 8.281 | 8.401 | 15,512,911 | -0.15(-1.73%) |
Apr 11, 2008 | 8.567 | 8.819 | 8.460 | 8.549 | 33,103,668 | +0.33(+4.06%) |
Apr 10, 2008 | 8.005 | 8.313 | 7.892 | 8.215 | 14,846,411 | +0.16(+1.99%) |
Apr 09, 2008 | 8.442 | 8.444 | 8.007 | 8.055 | 15,856,089 | -0.35(-4.21%) |
Apr 08, 2008 | 8.265 | 8.454 | 8.265 | 8.410 | 14,903,441 | +0.12(+1.39%) |
Apr 07, 2008 | 8.319 | 8.425 | 8.241 | 8.294 | 9,520,703 | +0.06(+0.67%) |
Apr 04, 2008 | 8.374 | 8.374 | 8.191 | 8.239 | 10,651,893 | -0.07(-0.87%) |
Apr 03, 2008 | 8.150 | 8.380 | 8.131 | 8.312 | 14,482,501 | +0.10(+1.26%) |
Apr 02, 2008 | 8.112 | 8.255 | 7.981 | 8.208 | 15,227,613 | +0.10(+1.19%) |
Apr 01, 2008 | 7.930 | 8.112 | 7.801 | 8.112 | 13,588,221 | +0.21(+2.66%) |
Mar 31, 2008 | 7.873 | 7.938 | 7.687 | 7.902 | 10,834,238 | +0.03(+0.37%) |
Mar 28, 2008 | 7.857 | 7.981 | 7.826 | 7.873 | 6,460,886 | +0.01(+0.13%) |
Mar 27, 2008 | 7.976 | 8.062 | 7.856 | 7.863 | 7,194,339 | -0.10(-1.25%) |
Mar 26, 2008 | 8.029 | 8.076 | 7.844 | 7.962 | 8,515,825 | -0.11(-1.41%) |
Mar 25, 2008 | 8.000 | 8.085 | 7.864 | 8.076 | 10,985,306 | +0.04(+0.51%) |
Mar 24, 2008 | 7.777 | 8.086 | 7.742 | 8.035 | 13,553,364 | +0.27(+3.46%) |
Mar 21, 2008 | 7.438 | 7.802 | 7.376 | 7.766 | 17,643,342 | +0.00(+0.00%) |
Mar 20, 2008 | 7.438 | 7.802 | 7.376 | 7.766 | 17,643,342 | +0.34(+4.59%) |
Mar 19, 2008 | 7.398 | 7.646 | 7.369 | 7.426 | 14,603,664 | +0.08(+1.05%) |
Mar 18, 2008 | 7.252 | 7.389 | 7.155 | 7.348 | 11,979,675 | +0.15(+2.03%) |
Mar 17, 2008 | 7.023 | 7.391 | 6.952 | 7.202 | 16,936,136 | +0.01(+0.10%) |
Mar 14, 2008 | 7.223 | 7.276 | 6.977 | 7.195 | 17,157,198 | +0.01(+0.12%) |
Mar 13, 2008 | 6.878 | 7.235 | 6.798 | 7.186 | 15,847,399 | +0.21(+3.01%) |
Mar 12, 2008 | 6.782 | 7.061 | 6.770 | 6.977 | 11,821,137 | +0.20(+2.89%) |
Mar 11, 2008 | 6.574 | 6.780 | 6.498 | 6.780 | 13,475,798 | +0.29(+4.54%) |
Mar 10, 2008 | 6.737 | 6.748 | 6.464 | 6.486 | 10,616,856 | -0.27(-4.00%) |
Mar 07, 2008 | 6.706 | 6.921 | 6.681 | 6.756 | 7,872,161 | +0.00(+0.05%) |
Mar 06, 2008 | 7.028 | 7.085 | 6.748 | 6.753 | 10,484,277 | -0.34(-4.80%) |
Mar 05, 2008 | 6.968 | 7.272 | 6.903 | 7.094 | 13,727,682 | +0.13(+1.85%) |
Mar 04, 2008 | 6.946 | 7.057 | 6.865 | 6.965 | 13,986,371 | -0.04(-0.52%) |
Mar 03, 2008 | 6.971 | 7.071 | 6.870 | 7.001 | 9,160,344 | +0.01(+0.07%) |
Feb 29, 2008 | 7.202 | 7.307 | 6.965 | 6.995 | 11,529,102 | -0.27(-3.69%) |
Feb 28, 2008 | 7.412 | 7.527 | 7.173 | 7.264 | 8,645,906 | -0.20(-2.63%) |
Feb 27, 2008 | 7.450 | 7.510 | 7.352 | 7.460 | 6,556,104 | -0.04(-0.53%) |
Feb 26, 2008 | 7.407 | 7.563 | 7.343 | 7.500 | 7,684,423 | +0.12(+1.61%) |
Feb 25, 2008 | 7.226 | 7.402 | 7.099 | 7.381 | 7,085,857 | +0.17(+2.39%) |
Feb 22, 2008 | 7.198 | 7.221 | 7.021 | 7.209 | 6,998,260 | +0.09(+1.26%) |
Feb 21, 2008 | 7.441 | 7.441 | 7.100 | 7.119 | 11,992,497 | -0.25(-3.43%) |
Feb 20, 2008 | 7.116 | 7.372 | 7.071 | 7.372 | 11,568,074 | +0.27(+3.85%) |
Feb 19, 2008 | 7.171 | 7.240 | 7.051 | 7.099 | 5,909,958 | +0.04(+0.56%) |
Feb 18, 2008 | 7.126 | 7.176 | 6.994 | 7.059 | 6,992,064 | +0.00(+0.00%) |
Feb 15, 2008 | 7.126 | 7.176 | 6.994 | 7.059 | 6,992,064 | -0.12(-1.70%) |
Feb 14, 2008 | 7.448 | 7.448 | 7.135 | 7.181 | 7,571,117 | -0.23(-3.16%) |
Feb 13, 2008 | 7.240 | 7.465 | 7.068 | 7.415 | 12,284,218 | +0.25(+3.48%) |
Feb 12, 2008 | 7.231 | 7.329 | 7.095 | 7.166 | 9,285,506 | -0.07(-0.90%) |
Feb 11, 2008 | 7.004 | 7.235 | 6.932 | 7.231 | 9,158,681 | +0.20(+2.79%) |
Feb 08, 2008 | 7.013 | 7.121 | 6.930 | 7.035 | 10,599,466 | +0.00(+0.05%) |
Feb 07, 2008 | 6.710 | 7.106 | 6.710 | 7.032 | 17,743,220 | +0.32(+4.79%) |
Feb 06, 2008 | 6.921 | 6.985 | 6.708 | 6.710 | 7,336,555 | -0.15(-2.16%) |
Feb 05, 2008 | 6.872 | 7.002 | 6.753 | 6.858 | 12,275,121 | -0.20(-2.78%) |
Feb 04, 2008 | 7.209 | 7.229 | 6.990 | 7.054 | 9,550,363 | -0.16(-2.17%) |
Feb 01, 2008 | 6.925 | 7.233 | 6.884 | 7.211 | 10,801,247 | +0.26(+3.71%) |
Jan 31, 2008 | 6.851 | 7.035 | 6.710 | 6.952 | 18,067,590 | +0.09(+1.28%) |
Jan 30, 2008 | 6.908 | 7.030 | 6.772 | 6.865 | 12,480,849 | -0.03(-0.40%) |
Jan 29, 2008 | 6.939 | 6.968 | 6.737 | 6.892 | 12,500,791 | -0.00(-0.05%) |
Jan 28, 2008 | 6.681 | 6.896 | 6.632 | 6.896 | 14,282,080 | +0.17(+2.59%) |
Jan 25, 2008 | 7.037 | 7.075 | 6.689 | 6.722 | 14,882,314 | -0.19(-2.81%) |
Jan 24, 2008 | 6.842 | 7.063 | 6.767 | 6.916 | 19,059,848 | +0.04(+0.58%) |
Jan 23, 2008 | 6.323 | 6.932 | 6.323 | 6.877 | 23,194,852 | +0.36(+5.57%) |
Jan 22, 2008 | 5.629 | 6.588 | 5.552 | 6.514 | 53,257,428 | +0.73(+12.64%) |
Jan 21, 2008 | 5.769 | 5.927 | 5.566 | 5.783 | 30,679,540 | +0.00(+0.00%) |
Jan 18, 2008 | 5.769 | 5.927 | 5.566 | 5.783 | 30,679,540 | +0.08(+1.45%) |
Jan 17, 2008 | 6.061 | 6.144 | 5.686 | 5.700 | 19,276,718 | -0.35(-5.72%) |
Jan 16, 2008 | 6.111 | 6.213 | 6.042 | 6.046 | 13,112,144 | -0.08(-1.35%) |
Jan 15, 2008 | 6.127 | 6.220 | 6.116 | 6.128 | 11,635,637 | -0.08(-1.27%) |
Jan 14, 2008 | 6.010 | 6.240 | 5.963 | 6.207 | 12,422,481 | +0.24(+4.01%) |
Jan 11, 2008 | 6.175 | 6.230 | 5.963 | 5.968 | 13,815,907 | -0.23(-3.75%) |
Jan 10, 2008 | 6.194 | 6.280 | 6.030 | 6.201 | 15,496,462 | -0.03(-0.55%) |
Jan 09, 2008 | 6.128 | 6.237 | 6.008 | 6.235 | 12,072,271 | +0.10(+1.63%) |
Jan 08, 2008 | 6.484 | 6.484 | 6.128 | 6.135 | 12,147,221 | -0.29(-4.47%) |
Jan 07, 2008 | 6.467 | 6.519 | 6.371 | 6.423 | 8,745,994 | -0.04(-0.69%) |
Jan 04, 2008 | 6.564 | 6.622 | 6.462 | 6.467 | 7,297,298 | -0.15(-2.34%) |
Jan 03, 2008 | 6.713 | 6.815 | 6.620 | 6.622 | 8,147,870 | -0.08(-1.18%) |
Jan 02, 2008 | 6.911 | 6.956 | 6.686 | 6.701 | 14,210,768 | -0.25(-3.64%) |
Jan 01, 2008 | 7.001 | 7.037 | 6.937 | 6.954 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 7.001 | 7.037 | 6.937 | 6.954 | 3,879,535 | -0.06(-0.86%) |
Dec 28, 2007 | 6.975 | 7.130 | 6.968 | 7.014 | 4,378,763 | -0.00(-0.02%) |
Dec 27, 2007 | 7.250 | 7.307 | 7.004 | 7.016 | 3,411,363 | -0.26(-3.62%) |
Dec 26, 2007 | 7.278 | 7.290 | 7.176 | 7.279 | 2,003,947 | -0.05(-0.73%) |
Dec 24, 2007 | 7.216 | 7.334 | 7.135 | 7.333 | 1,454,112 | +0.12(+1.62%) |
Dec 21, 2007 | 7.276 | 7.386 | 7.168 | 7.216 | 7,878,270 | +0.06(+0.79%) |
Dec 20, 2007 | 7.121 | 7.159 | 6.983 | 7.159 | 4,545,082 | +0.09(+1.22%) |
Dec 19, 2007 | 7.112 | 7.126 | 6.999 | 7.073 | 3,978,083 | -0.01(-0.10%) |
Dec 18, 2007 | 7.081 | 7.114 | 6.935 | 7.080 | 4,985,396 | +0.11(+1.53%) |
Dec 17, 2007 | 7.303 | 7.309 | 6.973 | 6.973 | 6,522,131 | -0.35(-4.79%) |
Dec 14, 2007 | 7.398 | 7.432 | 7.321 | 7.324 | 5,399,159 | -0.16(-2.12%) |
Dec 13, 2007 | 7.240 | 7.501 | 7.143 | 7.482 | 6,988,198 | +0.26(+3.62%) |
Dec 12, 2007 | 7.475 | 7.481 | 7.131 | 7.221 | 6,676,181 | -0.04(-0.62%) |
Dec 11, 2007 | 7.610 | 7.613 | 7.235 | 7.266 | 5,926,343 | -0.31(-4.15%) |
Dec 10, 2007 | 7.262 | 7.598 | 7.262 | 7.580 | 7,129,258 | +0.25(+3.35%) |
Dec 07, 2007 | 7.259 | 7.396 | 7.207 | 7.334 | 13,611,069 | +0.06(+0.76%) |
Dec 06, 2007 | 7.202 | 7.302 | 7.097 | 7.279 | 5,748,741 | +0.09(+1.24%) |
Dec 05, 2007 | 7.069 | 7.204 | 7.035 | 7.190 | 7,667,155 | +0.28(+4.06%) |
Dec 04, 2007 | 6.763 | 6.937 | 6.727 | 6.909 | 3,989,940 | +0.03(+0.42%) |
Dec 03, 2007 | 6.729 | 6.934 | 6.729 | 6.880 | 5,355,735 | +0.06(+0.88%) |
Nov 30, 2007 | 6.882 | 6.913 | 6.753 | 6.820 | 5,678,209 | -0.03(-0.45%) |
Nov 29, 2007 | 6.927 | 6.968 | 6.810 | 6.851 | 5,843,105 | -0.12(-1.73%) |
Nov 28, 2007 | 6.727 | 7.004 | 6.675 | 6.971 | 7,470,221 | +0.30(+4.46%) |
Nov 27, 2007 | 6.546 | 6.705 | 6.495 | 6.674 | 8,777,206 | +0.18(+2.73%) |
Nov 26, 2007 | 6.552 | 6.677 | 6.471 | 6.497 | 6,800,297 | -0.12(-1.85%) |
Nov 23, 2007 | 6.600 | 6.665 | 6.521 | 6.619 | 2,261,649 | +0.04(+0.68%) |
Nov 21, 2007 | 6.491 | 6.624 | 6.452 | 6.574 | 5,880,519 | +0.03(+0.50%) |
Nov 20, 2007 | 6.562 | 6.627 | 6.438 | 6.541 | 8,802,257 | +0.03(+0.45%) |
Nov 19, 2007 | 6.677 | 6.688 | 6.493 | 6.512 | 8,348,174 | -0.22(-3.22%) |
Nov 16, 2007 | 6.940 | 6.961 | 6.658 | 6.729 | 10,105,528 | -0.16(-2.30%) |
Nov 15, 2007 | 6.822 | 6.971 | 6.817 | 6.887 | 5,822,517 | +0.04(+0.58%) |
Nov 14, 2007 | 7.009 | 7.020 | 6.837 | 6.848 | 8,363,844 | -0.09(-1.34%) |
Nov 13, 2007 | 6.841 | 6.999 | 6.763 | 6.940 | 10,432,943 | +0.07(+1.00%) |
Nov 12, 2007 | 6.884 | 7.111 | 6.841 | 6.872 | 10,099,245 | -0.03(-0.42%) |
Nov 09, 2007 | 7.138 | 7.197 | 6.901 | 6.901 | 6,185,184 | -0.32(-4.43%) |
Nov 08, 2007 | 7.164 | 7.260 | 6.939 | 7.221 | 8,732,230 | +0.05(+0.74%) |
Nov 07, 2007 | 7.343 | 7.381 | 7.145 | 7.168 | 7,622,655 | -0.26(-3.56%) |
Nov 06, 2007 | 7.383 | 7.434 | 7.269 | 7.432 | 5,459,264 | +0.06(+0.79%) |
Nov 05, 2007 | 7.457 | 7.457 | 7.295 | 7.374 | 5,800,099 | -0.18(-2.32%) |
Nov 02, 2007 | 7.451 | 7.627 | 7.312 | 7.549 | 5,039,776 | +0.18(+2.48%) |
Nov 01, 2007 | 7.570 | 7.653 | 7.345 | 7.367 | 5,476,585 | -0.29(-3.73%) |
Oct 31, 2007 | 7.592 | 7.706 | 7.517 | 7.653 | 4,735,291 | +0.09(+1.18%) |
Oct 30, 2007 | 7.393 | 7.580 | 7.334 | 7.563 | 4,915,119 | +0.15(+2.07%) |
Oct 29, 2007 | 7.312 | 7.420 | 7.290 | 7.410 | 4,954,747 | -0.02(-0.25%) |
Oct 26, 2007 | 7.529 | 7.553 | 7.343 | 7.429 | 3,937,798 | -0.02(-0.21%) |
Oct 25, 2007 | 7.465 | 7.720 | 7.346 | 7.445 | 7,255,781 | +0.01(+0.14%) |
Oct 24, 2007 | 7.319 | 7.457 | 7.178 | 7.434 | 6,896,823 | +0.08(+1.12%) |
Oct 23, 2007 | 7.379 | 7.417 | 7.267 | 7.352 | 4,946,180 | -0.05(-0.72%) |
Oct 22, 2007 | 7.145 | 7.457 | 7.135 | 7.405 | 7,049,780 | +0.24(+3.29%) |
Oct 19, 2007 | 7.379 | 7.438 | 7.169 | 7.169 | 7,547,368 | -0.19(-2.59%) |
Oct 18, 2007 | 7.345 | 7.395 | 7.252 | 7.360 | 5,354,683 | -0.02(-0.23%) |
Oct 17, 2007 | 7.579 | 7.579 | 7.228 | 7.377 | 9,507,375 | -0.18(-2.43%) |
Oct 16, 2007 | 7.651 | 7.654 | 7.505 | 7.562 | 6,598,104 | -0.07(-0.95%) |
Oct 15, 2007 | 7.752 | 7.752 | 7.551 | 7.634 | 10,811,314 | -0.13(-1.64%) |
Oct 12, 2007 | 7.675 | 7.773 | 7.443 | 7.761 | 13,569,825 | +0.15(+1.94%) |
Oct 11, 2007 | 7.894 | 8.282 | 7.596 | 7.613 | 23,018,716 | -0.87(-10.23%) |
Oct 10, 2007 | 8.362 | 8.487 | 8.286 | 8.480 | 6,439,967 | +0.08(+1.00%) |
Oct 09, 2007 | 8.322 | 8.482 | 8.315 | 8.396 | 5,362,744 | +0.05(+0.58%) |
Oct 08, 2007 | 8.377 | 8.387 | 8.236 | 8.348 | 3,590,488 | -0.07(-0.78%) |
Oct 05, 2007 | 8.153 | 8.454 | 8.086 | 8.413 | 5,974,893 | +0.28(+3.47%) |
Oct 04, 2007 | 8.072 | 8.181 | 8.062 | 8.131 | 3,948,411 | +0.05(+0.62%) |
Oct 03, 2007 | 8.059 | 8.186 | 8.036 | 8.081 | 3,575,167 | +0.01(+0.09%) |
Oct 02, 2007 | 7.832 | 8.086 | 7.832 | 8.074 | 4,594,540 | +0.19(+2.44%) |
Oct 01, 2007 | 7.859 | 7.899 | 7.759 | 7.882 | 4,855,415 | +0.07(+0.88%) |
Sep 28, 2007 | 7.847 | 8.000 | 7.801 | 7.813 | 3,782,649 | +0.00(+0.00%) |
Sep 27, 2007 | 7.740 | 7.888 | 7.689 | 7.813 | 3,207,449 | +0.13(+1.66%) |
Sep 26, 2007 | 7.756 | 7.768 | 7.634 | 7.685 | 4,654,546 | -0.02(-0.20%) |
Sep 25, 2007 | 7.663 | 7.706 | 7.606 | 7.701 | 4,690,461 | +0.03(+0.36%) |
Sep 24, 2007 | 7.709 | 7.832 | 7.635 | 7.673 | 3,706,246 | -0.05(-0.60%) |
Sep 21, 2007 | 7.635 | 7.811 | 7.635 | 7.720 | 7,476,557 | +0.05(+0.61%) |
Sep 20, 2007 | 7.761 | 7.766 | 7.630 | 7.673 | 2,873,124 | -0.09(-1.20%) |
Sep 19, 2007 | 7.875 | 8.079 | 7.759 | 7.766 | 4,640,643 | -0.10(-1.33%) |
Sep 18, 2007 | 7.386 | 7.873 | 7.355 | 7.871 | 5,208,956 | +0.51(+6.92%) |
Sep 17, 2007 | 7.489 | 7.500 | 7.346 | 7.362 | 3,419,361 | -0.17(-2.31%) |
Sep 14, 2007 | 7.376 | 7.594 | 7.321 | 7.536 | 4,906,371 | +0.14(+1.93%) |
Sep 13, 2007 | 7.460 | 7.520 | 7.353 | 7.393 | 4,032,028 | -0.02(-0.21%) |
Sep 12, 2007 | 7.446 | 7.512 | 7.388 | 7.408 | 2,903,150 | -0.09(-1.22%) |
Sep 11, 2007 | 7.439 | 7.525 | 7.372 | 7.500 | 5,130,960 | +0.09(+1.23%) |
Sep 10, 2007 | 7.570 | 7.577 | 7.290 | 7.408 | 8,961,446 | -0.07(-0.97%) |
Sep 07, 2007 | 7.622 | 7.637 | 7.429 | 7.481 | 5,416,741 | -0.19(-2.51%) |
Sep 06, 2007 | 7.806 | 7.840 | 7.605 | 7.673 | 4,501,263 | -0.15(-1.87%) |
Sep 05, 2007 | 7.828 | 7.859 | 7.773 | 7.820 | 5,562,113 | -0.01(-0.13%) |
Sep 04, 2007 | 7.857 | 7.900 | 7.766 | 7.830 | 5,833,433 | -0.02(-0.22%) |
Aug 31, 2007 | 7.892 | 7.892 | 7.725 | 7.847 | 5,274,095 | +0.06(+0.73%) |
Aug 30, 2007 | 7.826 | 7.897 | 7.730 | 7.790 | 5,901,193 | -0.06(-0.81%) |
Aug 29, 2007 | 7.627 | 7.859 | 7.601 | 7.854 | 5,968,680 | +0.25(+3.23%) |
Aug 28, 2007 | 7.775 | 7.833 | 7.601 | 7.608 | 6,757,705 | -0.23(-2.88%) |
Aug 27, 2007 | 7.876 | 7.955 | 7.785 | 7.833 | 4,479,432 | -0.10(-1.32%) |
Aug 24, 2007 | 7.787 | 7.938 | 7.787 | 7.938 | 6,634,832 | +0.10(+1.27%) |
Aug 23, 2007 | 8.155 | 8.157 | 7.763 | 7.838 | 7,388,174 | -0.31(-3.82%) |
Aug 22, 2007 | 8.272 | 8.308 | 8.057 | 8.150 | 4,658,359 | -0.08(-0.96%) |
Aug 21, 2007 | 8.011 | 8.267 | 8.011 | 8.229 | 7,147,334 | +0.12(+1.42%) |
Aug 20, 2007 | 7.990 | 8.169 | 7.883 | 8.114 | 6,786,080 | +0.16(+1.97%) |
Aug 17, 2007 | 7.914 | 8.040 | 7.575 | 7.957 | 10,128,388 | +0.23(+2.96%) |
Aug 16, 2007 | 7.821 | 7.995 | 7.512 | 7.728 | 18,136,570 | -0.09(-1.21%) |
Aug 15, 2007 | 7.914 | 8.069 | 7.821 | 7.823 | 8,773,893 | -0.11(-1.37%) |
Aug 14, 2007 | 8.245 | 8.274 | 7.914 | 7.931 | 8,289,952 | -0.32(-3.88%) |
Aug 13, 2007 | 8.322 | 8.379 | 8.066 | 8.251 | 10,889,949 | +0.01(+0.15%) |
Aug 10, 2007 | 8.602 | 8.604 | 8.141 | 8.239 | 19,586,962 | -0.55(-6.23%) |
Aug 09, 2007 | 8.699 | 9.108 | 8.580 | 8.786 | 25,881,070 | +0.03(+0.35%) |
Aug 08, 2007 | 8.390 | 9.088 | 8.390 | 8.756 | 23,110,736 | +0.42(+5.10%) |
Aug 07, 2007 | 8.102 | 8.396 | 8.000 | 8.331 | 16,663,399 | +0.18(+2.26%) |
Aug 06, 2007 | 7.768 | 8.152 | 7.757 | 8.146 | 11,599,432 | +0.44(+5.64%) |
Aug 03, 2007 | 7.771 | 7.942 | 7.711 | 7.711 | 8,377,933 | -0.21(-2.65%) |
Aug 02, 2007 | 7.653 | 7.930 | 7.653 | 7.921 | 8,066,979 | +0.23(+3.04%) |
Aug 01, 2007 | 7.763 | 7.849 | 7.617 | 7.687 | 12,879,691 | -0.07(-0.87%) |
Jul 31, 2007 | 7.969 | 8.157 | 7.746 | 7.754 | 13,143,571 | -0.23(-2.85%) |
Jul 30, 2007 | 7.919 | 8.062 | 7.799 | 7.981 | 9,461,614 | +0.10(+1.22%) |
Jul 27, 2007 | 7.723 | 7.997 | 7.711 | 7.885 | 12,602,280 | +0.18(+2.39%) |
Jul 26, 2007 | 7.742 | 7.876 | 7.415 | 7.701 | 13,504,366 | -0.24(-3.05%) |
Jul 25, 2007 | 7.983 | 8.067 | 7.876 | 7.943 | 8,158,570 | -0.02(-0.28%) |
Jul 24, 2007 | 8.079 | 8.174 | 7.909 | 7.966 | 6,747,765 | -0.13(-1.55%) |
Jul 23, 2007 | 8.236 | 8.257 | 8.031 | 8.091 | 6,360,309 | -0.08(-0.99%) |
Jul 20, 2007 | 8.348 | 8.367 | 8.052 | 8.172 | 9,598,535 | -0.17(-2.02%) |
Jul 19, 2007 | 8.183 | 8.368 | 8.172 | 8.341 | 6,696,547 | +0.20(+2.41%) |
Jul 18, 2007 | 8.189 | 8.284 | 8.072 | 8.145 | 8,422,607 | -0.08(-1.00%) |
Jul 17, 2007 | 8.405 | 8.418 | 8.184 | 8.227 | 8,535,709 | -0.13(-1.54%) |
Jul 16, 2007 | 8.150 | 8.377 | 8.145 | 8.356 | 10,285,495 | +0.22(+2.64%) |
Jul 13, 2007 | 7.945 | 8.146 | 7.945 | 8.141 | 7,381,781 | +0.15(+1.94%) |
Jul 12, 2007 | 7.691 | 8.000 | 7.660 | 7.986 | 23,290,698 | +0.72(+9.90%) |
Jul 11, 2007 | 7.226 | 7.309 | 7.154 | 7.267 | 6,725,545 | +0.06(+0.88%) |
Jul 10, 2007 | 7.250 | 7.285 | 7.192 | 7.204 | 5,315,955 | -0.09(-1.23%) |
Jul 09, 2007 | 7.302 | 7.345 | 7.262 | 7.293 | 4,600,840 | -0.01(-0.12%) |
Jul 06, 2007 | 7.276 | 7.309 | 7.200 | 7.302 | 4,544,385 | +0.05(+0.69%) |
Jul 05, 2007 | 7.243 | 7.286 | 7.186 | 7.252 | 3,911,718 | -0.02(-0.28%) |
Jul 03, 2007 | 7.255 | 7.305 | 7.197 | 7.272 | 3,639,701 | +0.01(+0.12%) |
Jul 02, 2007 | 7.214 | 7.264 | 7.145 | 7.264 | 5,234,379 | +0.06(+0.86%) |
Jun 29, 2007 | 7.276 | 7.281 | 7.150 | 7.202 | 5,686,689 | -0.04(-0.57%) |
Jun 28, 2007 | 7.252 | 7.331 | 7.236 | 7.243 | 5,758,779 | -0.04(-0.57%) |
Jun 27, 2007 | 7.209 | 7.302 | 7.183 | 7.285 | 6,153,076 | +0.03(+0.45%) |
Jun 26, 2007 | 7.219 | 7.267 | 7.171 | 7.252 | 6,813,538 | +0.08(+1.13%) |
Jun 25, 2007 | 7.180 | 7.269 | 7.152 | 7.171 | 4,293,937 | -0.02(-0.29%) |
Jun 22, 2007 | 7.312 | 7.383 | 7.183 | 7.192 | 6,112,785 | -0.14(-1.95%) |
Jun 21, 2007 | 7.216 | 7.383 | 7.173 | 7.334 | 4,265,317 | +0.12(+1.62%) |
Jun 20, 2007 | 7.149 | 7.278 | 7.125 | 7.217 | 6,640,011 | +0.04(+0.60%) |
Jun 19, 2007 | 7.192 | 7.231 | 7.123 | 7.174 | 6,892,847 | -0.02(-0.33%) |
Jun 18, 2007 | 7.264 | 7.281 | 7.192 | 7.198 | 5,654,820 | -0.07(-0.90%) |
Jun 15, 2007 | 7.300 | 7.398 | 7.219 | 7.264 | 7,824,564 | +0.04(+0.60%) |
Jun 14, 2007 | 7.221 | 7.329 | 7.180 | 7.221 | 5,418,258 | +0.00(+0.02%) |
Jun 13, 2007 | 7.112 | 7.252 | 7.013 | 7.219 | 5,773,973 | +0.12(+1.70%) |
Jun 12, 2007 | 7.072 | 7.202 | 7.030 | 7.099 | 5,622,271 | +0.01(+0.07%) |
Jun 11, 2007 | 7.063 | 7.123 | 6.997 | 7.094 | 2,791,943 | +0.03(+0.41%) |
Jun 08, 2007 | 6.975 | 7.085 | 6.899 | 7.064 | 4,536,986 | +0.08(+1.18%) |
Jun 07, 2007 | 7.099 | 7.140 | 6.977 | 6.982 | 7,105,892 | -0.20(-2.73%) |
Jun 06, 2007 | 7.338 | 7.338 | 7.166 | 7.178 | 8,371,435 | -0.18(-2.48%) |
Jun 05, 2007 | 7.484 | 7.496 | 7.281 | 7.360 | 10,899,051 | -0.14(-1.88%) |
Jun 04, 2007 | 7.355 | 7.515 | 7.355 | 7.501 | 6,210,746 | +0.11(+1.49%) |