Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 6.211 | 6.265 | 6.035 | 6.039 | 33,846,068 | -0.23(-3.73%) |
Jun 27, 2008 | 6.254 | 6.357 | 6.115 | 6.273 | 43,237,252 | +0.03(+0.43%) |
Jun 26, 2008 | 6.426 | 6.457 | 6.242 | 6.246 | 31,994,184 | -0.32(-4.85%) |
Jun 25, 2008 | 6.376 | 6.633 | 6.373 | 6.564 | 31,723,682 | +0.21(+3.26%) |
Jun 24, 2008 | 6.277 | 6.491 | 6.234 | 6.357 | 33,268,642 | +0.10(+1.66%) |
Jun 23, 2008 | 6.622 | 6.710 | 6.242 | 6.254 | 51,094,072 | -0.36(-5.40%) |
Jun 20, 2008 | 6.818 | 6.837 | 6.591 | 6.610 | 34,056,812 | -0.29(-4.22%) |
Jun 19, 2008 | 6.802 | 6.929 | 6.668 | 6.902 | 24,020,684 | +0.08(+1.24%) |
Jun 18, 2008 | 6.906 | 6.940 | 6.775 | 6.818 | 22,031,494 | -0.13(-1.93%) |
Jun 17, 2008 | 7.048 | 7.086 | 6.933 | 6.952 | 16,601,958 | -0.09(-1.25%) |
Jun 16, 2008 | 6.910 | 7.121 | 6.864 | 7.040 | 21,620,768 | +0.07(+0.99%) |
Jun 13, 2008 | 6.887 | 6.983 | 6.841 | 6.971 | 28,437,668 | +0.13(+1.96%) |
Jun 12, 2008 | 6.814 | 6.929 | 6.775 | 6.837 | 22,342,446 | +0.10(+1.42%) |
Jun 11, 2008 | 6.883 | 6.883 | 6.733 | 6.741 | 29,586,498 | -0.10(-1.51%) |
Jun 10, 2008 | 6.756 | 6.879 | 6.618 | 6.844 | 25,442,594 | +0.12(+1.83%) |
Jun 09, 2008 | 6.795 | 6.983 | 6.664 | 6.722 | 43,758,836 | -0.06(-0.85%) |
Jun 06, 2008 | 7.040 | 7.040 | 6.768 | 6.779 | 31,895,182 | -0.33(-4.59%) |
Jun 05, 2008 | 6.963 | 7.105 | 6.910 | 7.105 | 35,610,892 | +0.15(+2.21%) |
Jun 04, 2008 | 6.798 | 7.036 | 6.798 | 6.952 | 41,483,240 | +0.14(+2.08%) |
Jun 03, 2008 | 6.879 | 6.956 | 6.676 | 6.810 | 34,083,020 | -0.07(-1.00%) |
Jun 02, 2008 | 6.971 | 6.971 | 6.764 | 6.879 | 28,351,314 | -0.10(-1.43%) |
May 30, 2008 | 7.052 | 7.063 | 6.906 | 6.979 | 31,294,976 | -0.05(-0.76%) |
May 29, 2008 | 6.841 | 7.063 | 6.841 | 7.032 | 32,263,378 | +0.19(+2.80%) |
May 28, 2008 | 6.752 | 6.860 | 6.541 | 6.841 | 40,007,772 | +0.12(+1.83%) |
May 27, 2008 | 6.522 | 6.749 | 6.506 | 6.718 | 36,342,688 | +0.21(+3.30%) |
May 26, 2008 | 6.557 | 6.561 | 6.407 | 6.503 | 33,839,876 | +0.00(+0.00%) |
May 23, 2008 | 6.557 | 6.561 | 6.407 | 6.503 | 33,837,788 | -0.05(-0.82%) |
May 22, 2008 | 6.399 | 6.633 | 6.369 | 6.557 | 43,235,776 | +0.16(+2.46%) |
May 21, 2008 | 6.495 | 6.507 | 6.388 | 6.399 | 34,860,084 | -0.06(-0.95%) |
May 20, 2008 | 6.461 | 6.503 | 6.342 | 6.461 | 53,939,168 | -0.09(-1.35%) |
May 19, 2008 | 6.541 | 6.691 | 6.518 | 6.549 | 46,476,884 | +0.01(+0.13%) |
May 16, 2008 | 6.350 | 6.545 | 6.311 | 6.540 | 68,588,824 | +0.38(+6.08%) |
May 15, 2008 | 6.073 | 6.227 | 6.073 | 6.165 | 22,389,442 | +0.06(+0.94%) |
May 14, 2008 | 6.115 | 6.188 | 6.089 | 6.108 | 28,417,136 | -0.01(-0.19%) |
May 13, 2008 | 6.169 | 6.169 | 6.023 | 6.119 | 28,222,656 | -0.03(-0.56%) |
May 12, 2008 | 6.100 | 6.158 | 6.077 | 6.154 | 32,051,128 | +0.07(+1.13%) |
May 09, 2008 | 6.054 | 6.127 | 6.016 | 6.085 | 35,522,408 | +0.00(+0.06%) |
May 08, 2008 | 6.142 | 6.177 | 6.031 | 6.081 | 52,132,272 | -0.04(-0.63%) |
May 07, 2008 | 6.292 | 6.315 | 6.108 | 6.119 | 39,632,136 | -0.16(-2.51%) |
May 06, 2008 | 6.223 | 6.353 | 6.181 | 6.277 | 35,516,236 | +0.01(+0.12%) |
May 05, 2008 | 6.292 | 6.361 | 6.215 | 6.269 | 32,680,612 | -0.05(-0.73%) |
May 02, 2008 | 6.522 | 6.561 | 6.234 | 6.315 | 41,123,164 | -0.07(-1.14%) |
May 01, 2008 | 6.123 | 6.480 | 6.073 | 6.388 | 55,045,580 | +0.16(+2.59%) |
Apr 30, 2008 | 6.254 | 6.369 | 6.162 | 6.227 | 45,354,532 | +0.01(+0.19%) |
Apr 29, 2008 | 6.008 | 6.277 | 6.004 | 6.215 | 37,252,336 | +0.21(+3.45%) |
Apr 28, 2008 | 6.108 | 6.112 | 5.981 | 6.008 | 31,321,756 | -0.08(-1.26%) |
Apr 25, 2008 | 6.196 | 6.204 | 5.928 | 6.085 | 51,447,584 | -0.05(-0.81%) |
Apr 24, 2008 | 6.100 | 6.208 | 5.904 | 6.135 | 186,969,936 | -0.71(-10.42%) |
Apr 23, 2008 | 6.802 | 6.852 | 6.756 | 6.848 | 43,452,320 | +0.06(+0.85%) |
Apr 22, 2008 | 6.867 | 6.890 | 6.687 | 6.791 | 27,952,226 | -0.13(-1.94%) |
Apr 21, 2008 | 6.990 | 6.990 | 6.871 | 6.925 | 39,892,092 | -0.09(-1.26%) |
Apr 18, 2008 | 6.871 | 7.029 | 6.825 | 7.013 | 32,366,028 | +0.24(+3.51%) |
Apr 17, 2008 | 6.791 | 6.806 | 6.668 | 6.775 | 20,246,254 | -0.01(-0.11%) |
Apr 16, 2008 | 6.668 | 6.791 | 6.607 | 6.783 | 24,657,250 | +0.14(+2.08%) |
Apr 15, 2008 | 6.526 | 6.660 | 6.507 | 6.645 | 24,089,122 | +0.13(+2.06%) |
Apr 14, 2008 | 6.595 | 6.622 | 6.476 | 6.511 | 30,567,188 | -0.11(-1.68%) |
Apr 11, 2008 | 6.622 | 6.714 | 6.587 | 6.622 | 26,965,558 | -0.11(-1.65%) |
Apr 10, 2008 | 6.714 | 6.806 | 6.687 | 6.733 | 37,062,832 | +0.03(+0.46%) |
Apr 09, 2008 | 6.948 | 6.971 | 6.656 | 6.702 | 47,681,476 | -0.20(-2.84%) |
Apr 08, 2008 | 7.078 | 7.094 | 6.867 | 6.898 | 28,268,658 | -0.13(-1.80%) |
Apr 07, 2008 | 7.148 | 7.174 | 7.002 | 7.025 | 16,533,204 | -0.07(-1.03%) |
Apr 04, 2008 | 7.067 | 7.171 | 6.987 | 7.098 | 25,421,500 | +0.06(+0.87%) |
Apr 03, 2008 | 7.098 | 7.136 | 6.933 | 7.036 | 18,345,510 | -0.10(-1.40%) |
Apr 02, 2008 | 7.098 | 7.247 | 7.029 | 7.136 | 27,536,514 | +0.04(+0.54%) |
Apr 01, 2008 | 6.841 | 7.098 | 6.783 | 7.098 | 49,939,708 | +0.38(+5.71%) |
Mar 31, 2008 | 6.545 | 6.783 | 6.522 | 6.714 | 30,855,568 | +0.17(+2.64%) |
Mar 28, 2008 | 6.810 | 6.829 | 6.522 | 6.541 | 30,943,092 | -0.22(-3.24%) |
Mar 27, 2008 | 6.814 | 6.910 | 6.737 | 6.760 | 25,054,928 | -0.02(-0.23%) |
Mar 26, 2008 | 6.883 | 6.894 | 6.733 | 6.775 | 23,486,802 | -0.13(-1.83%) |
Mar 25, 2008 | 6.875 | 6.929 | 6.821 | 6.902 | 35,179,564 | +0.04(+0.56%) |
Mar 24, 2008 | 6.733 | 6.910 | 6.714 | 6.864 | 58,249,412 | +0.14(+2.05%) |
Mar 21, 2008 | 6.768 | 6.841 | 6.683 | 6.726 | 60,763,364 | +0.00(+0.00%) |
Mar 20, 2008 | 6.768 | 6.841 | 6.683 | 6.726 | 60,756,200 | +0.01(+0.17%) |
Mar 19, 2008 | 7.036 | 7.098 | 6.710 | 6.714 | 55,821,096 | -0.28(-4.06%) |
Mar 18, 2008 | 6.683 | 7.002 | 6.676 | 6.998 | 59,849,616 | +0.38(+5.68%) |
Mar 17, 2008 | 6.511 | 6.726 | 6.503 | 6.622 | 59,150,372 | -0.05(-0.75%) |
Mar 14, 2008 | 6.633 | 6.844 | 6.522 | 6.672 | 42,162,448 | -0.09(-1.36%) |
Mar 13, 2008 | 6.656 | 6.852 | 6.541 | 6.764 | 27,729,212 | +0.01(+0.11%) |
Mar 12, 2008 | 6.806 | 6.948 | 6.737 | 6.756 | 33,660,140 | -0.05(-0.73%) |
Mar 11, 2008 | 6.534 | 6.810 | 6.507 | 6.806 | 36,043,828 | +0.36(+5.60%) |
Mar 10, 2008 | 6.568 | 6.630 | 6.434 | 6.445 | 31,475,880 | -0.12(-1.75%) |
Mar 07, 2008 | 6.714 | 6.783 | 6.538 | 6.561 | 36,231,332 | -0.19(-2.84%) |
Mar 06, 2008 | 6.906 | 6.983 | 6.718 | 6.752 | 41,070,776 | -0.21(-2.98%) |
Mar 05, 2008 | 6.906 | 7.075 | 6.902 | 6.960 | 26,528,560 | +0.09(+1.34%) |
Mar 04, 2008 | 6.829 | 6.906 | 6.764 | 6.867 | 32,301,118 | +0.02(+0.28%) |
Mar 03, 2008 | 6.913 | 6.971 | 6.833 | 6.848 | 28,505,032 | -0.05(-0.71%) |
Feb 29, 2008 | 7.044 | 7.098 | 6.879 | 6.897 | 35,556,864 | -0.23(-3.19%) |
Feb 28, 2008 | 7.251 | 7.270 | 7.101 | 7.125 | 27,288,678 | -0.18(-2.47%) |
Feb 27, 2008 | 7.270 | 7.416 | 7.190 | 7.305 | 32,390,160 | -0.01(-0.10%) |
Feb 26, 2008 | 7.032 | 7.366 | 7.002 | 7.312 | 37,184,248 | +0.21(+3.03%) |
Feb 25, 2008 | 7.002 | 7.105 | 6.910 | 7.098 | 28,231,546 | +0.10(+1.37%) |
Feb 22, 2008 | 6.875 | 7.002 | 6.821 | 7.002 | 30,247,476 | +0.16(+2.36%) |
Feb 21, 2008 | 7.006 | 7.071 | 6.810 | 6.841 | 39,236,580 | -0.16(-2.35%) |
Feb 20, 2008 | 6.933 | 7.017 | 6.906 | 7.006 | 31,307,582 | +0.06(+0.88%) |
Feb 19, 2008 | 7.105 | 7.155 | 6.921 | 6.944 | 25,097,254 | -0.07(-1.04%) |
Feb 18, 2008 | 6.952 | 7.044 | 6.933 | 7.017 | 26,929,444 | +0.00(+0.00%) |
Feb 15, 2008 | 6.952 | 7.044 | 6.933 | 7.017 | 26,928,140 | +0.04(+0.61%) |
Feb 14, 2008 | 7.232 | 7.247 | 6.940 | 6.975 | 43,619,236 | -0.26(-3.55%) |
Feb 13, 2008 | 7.247 | 7.336 | 7.128 | 7.232 | 28,107,244 | +0.05(+0.75%) |
Feb 12, 2008 | 7.132 | 7.383 | 7.105 | 7.178 | 35,901,276 | +0.07(+1.03%) |
Feb 11, 2008 | 6.994 | 7.109 | 6.887 | 7.105 | 27,499,040 | +0.10(+1.42%) |
Feb 08, 2008 | 7.082 | 7.201 | 6.967 | 7.006 | 28,499,760 | -0.10(-1.46%) |
Feb 07, 2008 | 6.910 | 7.201 | 6.910 | 7.109 | 32,469,062 | +0.15(+2.09%) |
Feb 06, 2008 | 7.174 | 7.251 | 6.913 | 6.963 | 37,985,908 | -0.14(-1.94%) |
Feb 05, 2008 | 7.251 | 7.336 | 7.098 | 7.101 | 39,758,440 | -0.26(-3.54%) |
Feb 04, 2008 | 7.416 | 7.424 | 7.301 | 7.362 | 27,346,680 | -0.01(-0.16%) |
Feb 01, 2008 | 7.278 | 7.412 | 7.151 | 7.374 | 41,047,384 | +0.12(+1.64%) |
Jan 31, 2008 | 6.971 | 7.359 | 6.937 | 7.255 | 114,094,192 | -0.12(-1.61%) |
Jan 30, 2008 | 7.673 | 7.746 | 7.270 | 7.374 | 59,032,908 | -0.29(-3.76%) |
Jan 29, 2008 | 7.619 | 7.815 | 7.543 | 7.662 | 27,686,726 | +0.12(+1.58%) |
Jan 28, 2008 | 7.462 | 7.596 | 7.351 | 7.543 | 35,189,876 | +0.00(+0.00%) |
Jan 25, 2008 | 7.915 | 7.934 | 7.470 | 7.543 | 46,254,032 | -0.30(-3.86%) |
Jan 24, 2008 | 7.712 | 7.857 | 7.642 | 7.846 | 54,466,368 | +0.14(+1.79%) |
Jan 23, 2008 | 6.952 | 7.746 | 6.948 | 7.708 | 67,729,192 | +0.54(+7.61%) |
Jan 22, 2008 | 6.825 | 7.240 | 6.775 | 7.163 | 56,995,740 | +0.00(+0.05%) |
Jan 21, 2008 | 7.197 | 7.424 | 7.055 | 7.159 | 51,570,144 | +0.00(+0.00%) |
Jan 18, 2008 | 7.197 | 7.424 | 7.055 | 7.159 | 51,568,976 | -0.15(-2.05%) |
Jan 17, 2008 | 7.393 | 7.474 | 7.293 | 7.309 | 30,563,864 | -0.10(-1.30%) |
Jan 16, 2008 | 7.270 | 7.585 | 7.228 | 7.405 | 43,215,340 | +0.18(+2.44%) |
Jan 15, 2008 | 7.389 | 7.443 | 7.220 | 7.228 | 37,807,416 | -0.27(-3.63%) |
Jan 14, 2008 | 7.635 | 7.658 | 7.454 | 7.500 | 30,231,764 | -0.09(-1.21%) |
Jan 11, 2008 | 7.662 | 7.700 | 7.489 | 7.593 | 47,126,228 | -0.20(-2.56%) |
Jan 10, 2008 | 7.458 | 7.861 | 7.359 | 7.792 | 59,247,796 | +0.33(+4.37%) |
Jan 09, 2008 | 7.673 | 7.738 | 7.297 | 7.466 | 63,089,492 | -0.15(-2.01%) |
Jan 08, 2008 | 7.742 | 8.061 | 7.608 | 7.619 | 164,537,984 | +0.57(+8.05%) |
Jan 07, 2008 | 7.021 | 7.217 | 6.948 | 7.052 | 64,444,184 | +0.10(+1.49%) |
Jan 04, 2008 | 7.086 | 7.113 | 6.906 | 6.948 | 52,267,924 | -0.23(-3.16%) |
Jan 03, 2008 | 7.408 | 7.443 | 7.090 | 7.174 | 62,477,964 | -0.23(-3.16%) |
Jan 02, 2008 | 7.727 | 7.735 | 7.397 | 7.408 | 59,230,744 | -0.45(-5.67%) |
Jan 01, 2008 | 7.669 | 7.888 | 7.662 | 7.853 | 33,181,534 | +0.00(+0.00%) |
Dec 31, 2007 | 7.669 | 7.888 | 7.662 | 7.853 | 33,058,742 | +0.13(+1.69%) |
Dec 28, 2007 | 7.807 | 7.850 | 7.723 | 7.723 | 24,927,780 | -0.13(-1.61%) |
Dec 27, 2007 | 7.888 | 7.938 | 7.784 | 7.850 | 21,328,352 | -0.14(-1.73%) |
Dec 26, 2007 | 8.057 | 8.061 | 7.926 | 7.988 | 14,314,360 | -0.15(-1.88%) |
Dec 24, 2007 | 8.103 | 8.172 | 8.061 | 8.141 | 12,588,311 | +0.06(+0.76%) |
Dec 21, 2007 | 7.907 | 8.126 | 7.865 | 8.080 | 52,242,236 | +0.20(+2.58%) |
Dec 20, 2007 | 7.731 | 7.888 | 7.692 | 7.876 | 29,969,692 | +0.19(+2.50%) |
Dec 19, 2007 | 7.796 | 7.888 | 7.631 | 7.685 | 36,904,724 | -0.22(-2.77%) |
Dec 18, 2007 | 7.731 | 7.949 | 7.731 | 7.903 | 34,730,616 | +0.17(+2.23%) |
Dec 17, 2007 | 8.053 | 8.057 | 7.727 | 7.731 | 43,557,768 | -0.42(-5.18%) |
Dec 14, 2007 | 8.145 | 8.229 | 8.076 | 8.153 | 27,307,982 | -0.10(-1.16%) |
Dec 13, 2007 | 8.387 | 8.483 | 8.233 | 8.249 | 29,347,790 | -0.15(-1.74%) |
Dec 12, 2007 | 8.510 | 8.556 | 8.306 | 8.394 | 32,322,206 | -0.01(-0.07%) |
Dec 11, 2007 | 8.483 | 8.640 | 8.391 | 8.400 | 51,486,600 | -0.32(-3.67%) |
Dec 10, 2007 | 8.678 | 8.770 | 8.667 | 8.721 | 23,504,244 | +0.04(+0.49%) |
Dec 07, 2007 | 8.717 | 8.816 | 8.648 | 8.678 | 23,910,044 | -0.09(-1.01%) |
Dec 06, 2007 | 8.671 | 8.767 | 8.613 | 8.767 | 25,834,660 | +0.08(+0.88%) |
Dec 05, 2007 | 8.671 | 8.709 | 8.617 | 8.690 | 21,767,462 | +0.12(+1.39%) |
Dec 04, 2007 | 8.651 | 8.698 | 8.571 | 8.571 | 36,793,884 | -0.18(-2.06%) |
Dec 03, 2007 | 8.912 | 8.989 | 8.744 | 8.751 | 27,345,378 | -0.22(-2.48%) |
Nov 30, 2007 | 8.886 | 9.158 | 8.824 | 8.974 | 35,428,000 | +0.13(+1.52%) |
Nov 29, 2007 | 8.713 | 8.855 | 8.644 | 8.839 | 24,910,508 | +0.03(+0.35%) |
Nov 28, 2007 | 8.625 | 8.866 | 8.617 | 8.809 | 50,098,772 | +0.13(+1.55%) |
Nov 27, 2007 | 8.533 | 8.686 | 8.533 | 8.674 | 29,719,676 | +0.16(+1.94%) |
Nov 26, 2007 | 8.797 | 8.816 | 8.498 | 8.510 | 48,566,768 | -0.34(-3.86%) |
Nov 23, 2007 | 8.747 | 8.859 | 8.674 | 8.851 | 13,518,775 | +0.10(+1.14%) |
Nov 21, 2007 | 8.682 | 8.870 | 8.659 | 8.751 | 42,687,248 | -0.11(-1.26%) |
Nov 20, 2007 | 8.744 | 8.870 | 8.613 | 8.862 | 79,540,072 | +0.09(+1.01%) |
Nov 19, 2007 | 8.747 | 8.828 | 8.598 | 8.774 | 85,855,208 | -0.12(-1.29%) |
Nov 16, 2007 | 8.391 | 9.016 | 8.352 | 8.889 | 171,273,920 | -0.36(-3.86%) |
Nov 15, 2007 | 9.143 | 9.361 | 9.077 | 9.246 | 52,355,556 | -0.06(-0.62%) |
Nov 14, 2007 | 9.227 | 9.304 | 9.177 | 9.304 | 43,306,980 | +0.10(+1.08%) |
Nov 13, 2007 | 9.043 | 9.204 | 8.947 | 9.204 | 41,176,044 | +0.33(+3.67%) |
Nov 12, 2007 | 8.678 | 9.031 | 8.678 | 8.878 | 57,277,568 | +0.22(+2.53%) |
Nov 09, 2007 | 8.843 | 8.939 | 8.659 | 8.659 | 48,426,704 | -0.32(-3.55%) |
Nov 08, 2007 | 9.166 | 9.242 | 8.805 | 8.978 | 68,784,664 | -0.27(-2.94%) |
Nov 07, 2007 | 9.457 | 9.526 | 9.246 | 9.250 | 47,924,896 | -0.32(-3.37%) |
Nov 06, 2007 | 9.591 | 9.649 | 9.434 | 9.572 | 20,943,676 | -0.00(-0.04%) |
Nov 05, 2007 | 9.699 | 9.718 | 9.522 | 9.576 | 35,904,088 | -0.22(-2.23%) |
Nov 02, 2007 | 9.975 | 10.01 | 9.710 | 9.795 | 37,300,816 | -0.12(-1.16%) |
Nov 01, 2007 | 10.13 | 10.24 | 9.898 | 9.910 | 36,930,244 | -0.33(-3.19%) |
Oct 31, 2007 | 10.03 | 10.26 | 10.01 | 10.24 | 29,378,612 | +0.20(+2.03%) |
Oct 30, 2007 | 9.987 | 10.09 | 9.967 | 10.03 | 14,893,497 | -0.03(-0.31%) |
Oct 29, 2007 | 10.04 | 10.09 | 9.967 | 10.06 | 16,511,901 | +0.02(+0.23%) |
Oct 26, 2007 | 10.12 | 10.14 | 9.952 | 10.04 | 14,038,705 | +0.00(+0.00%) |
Oct 25, 2007 | 10.05 | 10.16 | 9.898 | 10.04 | 32,280,026 | +0.04(+0.38%) |
Oct 24, 2007 | 9.937 | 10.03 | 9.833 | 10.00 | 34,589,220 | -0.03(-0.27%) |
Oct 23, 2007 | 10.00 | 10.03 | 9.918 | 10.03 | 20,508,212 | -0.02(-0.19%) |
Oct 22, 2007 | 9.952 | 10.12 | 9.929 | 10.05 | 15,795,876 | +0.03(+0.34%) |
Oct 19, 2007 | 10.23 | 10.25 | 10.01 | 10.01 | 32,895,142 | -0.21(-2.10%) |
Oct 18, 2007 | 10.11 | 10.29 | 10.03 | 10.23 | 24,498,272 | +0.10(+0.99%) |
Oct 17, 2007 | 10.01 | 10.22 | 9.998 | 10.13 | 41,061,804 | +0.13(+1.27%) |
Oct 16, 2007 | 10.01 | 10.07 | 9.871 | 10.00 | 23,319,634 | -0.02(-0.15%) |
Oct 15, 2007 | 10.08 | 10.10 | 9.975 | 10.02 | 20,442,174 | -0.09(-0.87%) |
Oct 12, 2007 | 10.07 | 10.11 | 10.01 | 10.11 | 19,978,354 | +0.01(+0.08%) |
Oct 11, 2007 | 10.20 | 10.22 | 10.04 | 10.10 | 27,532,262 | -0.09(-0.87%) |
Oct 10, 2007 | 10.17 | 10.25 | 10.14 | 10.19 | 20,309,222 | -0.09(-0.83%) |
Oct 09, 2007 | 10.18 | 10.30 | 10.12 | 10.27 | 18,167,840 | +0.04(+0.42%) |
Oct 08, 2007 | 10.24 | 10.26 | 10.12 | 10.23 | 17,538,898 | -0.07(-0.67%) |
Oct 05, 2007 | 10.25 | 10.33 | 10.15 | 10.30 | 20,924,356 | +0.12(+1.21%) |
Oct 04, 2007 | 10.16 | 10.24 | 10.11 | 10.17 | 16,260,241 | -0.01(-0.08%) |
Oct 03, 2007 | 10.12 | 10.24 | 10.12 | 10.18 | 16,686,275 | -0.02(-0.23%) |
Oct 02, 2007 | 10.08 | 10.24 | 10.08 | 10.21 | 24,198,324 | +0.11(+1.06%) |
Oct 01, 2007 | 10.08 | 10.19 | 10.04 | 10.10 | 27,962,428 | +0.05(+0.46%) |
Sep 28, 2007 | 10.31 | 10.32 | 9.956 | 10.05 | 59,031,632 | -0.30(-2.85%) |
Sep 27, 2007 | 10.35 | 10.42 | 10.18 | 10.35 | 73,468,112 | -0.28(-2.60%) |
Sep 26, 2007 | 10.42 | 10.67 | 10.30 | 10.62 | 31,430,754 | +0.23(+2.21%) |
Sep 25, 2007 | 10.34 | 10.44 | 10.29 | 10.39 | 17,808,810 | -0.02(-0.22%) |
Sep 24, 2007 | 10.52 | 10.57 | 10.34 | 10.42 | 30,465,772 | -0.12(-1.17%) |
Sep 21, 2007 | 10.55 | 10.70 | 10.54 | 10.54 | 32,724,246 | -0.01(-0.07%) |
Sep 20, 2007 | 10.60 | 10.72 | 10.49 | 10.55 | 25,265,280 | -0.11(-1.04%) |
Sep 19, 2007 | 10.67 | 10.82 | 10.59 | 10.66 | 27,357,336 | -0.02(-0.18%) |
Sep 18, 2007 | 10.50 | 10.73 | 10.43 | 10.68 | 23,622,018 | +0.20(+1.94%) |
Sep 17, 2007 | 10.55 | 10.55 | 10.37 | 10.47 | 19,750,760 | -0.13(-1.23%) |
Sep 14, 2007 | 10.47 | 10.65 | 10.45 | 10.60 | 15,382,567 | +0.06(+0.58%) |
Sep 13, 2007 | 10.47 | 10.63 | 10.45 | 10.54 | 21,439,952 | +0.06(+0.55%) |
Sep 12, 2007 | 10.44 | 10.51 | 10.39 | 10.49 | 13,892,617 | +0.00(+0.00%) |
Sep 11, 2007 | 10.42 | 10.54 | 10.38 | 10.49 | 14,651,656 | +0.11(+1.07%) |
Sep 10, 2007 | 10.40 | 10.49 | 10.28 | 10.37 | 17,342,376 | -0.05(-0.44%) |
Sep 07, 2007 | 10.49 | 10.54 | 10.36 | 10.42 | 19,773,766 | -0.16(-1.52%) |
Sep 06, 2007 | 10.53 | 10.63 | 10.53 | 10.58 | 13,015,430 | +0.05(+0.51%) |
Sep 05, 2007 | 10.56 | 10.63 | 10.48 | 10.53 | 18,336,472 | -0.11(-1.01%) |
Sep 04, 2007 | 10.62 | 10.70 | 10.55 | 10.63 | 18,756,634 | +0.07(+0.62%) |
Aug 31, 2007 | 10.59 | 10.66 | 10.55 | 10.57 | 20,937,710 | +0.08(+0.73%) |
Aug 30, 2007 | 10.43 | 10.57 | 10.41 | 10.49 | 15,216,525 | -0.05(-0.47%) |
Aug 29, 2007 | 10.33 | 10.56 | 10.32 | 10.54 | 19,362,258 | +0.23(+2.23%) |
Aug 28, 2007 | 10.52 | 10.52 | 10.30 | 10.31 | 23,297,106 | -0.19(-1.79%) |
Aug 27, 2007 | 10.55 | 10.59 | 10.49 | 10.50 | 11,032,847 | -0.08(-0.80%) |
Aug 24, 2007 | 10.53 | 10.59 | 10.47 | 10.59 | 19,134,834 | +0.03(+0.25%) |
Aug 23, 2007 | 10.59 | 10.63 | 10.41 | 10.56 | 22,425,904 | -0.01(-0.07%) |
Aug 22, 2007 | 10.52 | 10.70 | 10.50 | 10.57 | 23,666,878 | +0.07(+0.69%) |
Aug 21, 2007 | 10.28 | 10.52 | 10.27 | 10.49 | 30,186,318 | +0.17(+1.63%) |
Aug 20, 2007 | 10.24 | 10.42 | 10.17 | 10.32 | 22,281,112 | +0.08(+0.79%) |
Aug 17, 2007 | 10.35 | 10.35 | 10.02 | 10.24 | 41,718,184 | +0.03(+0.34%) |
Aug 16, 2007 | 10.05 | 10.31 | 9.987 | 10.21 | 36,385,064 | +0.02(+0.15%) |
Aug 15, 2007 | 10.36 | 10.49 | 10.17 | 10.19 | 38,942,304 | -0.22(-2.14%) |
Aug 14, 2007 | 10.67 | 10.67 | 10.36 | 10.42 | 29,613,170 | -0.25(-2.37%) |
Aug 13, 2007 | 10.76 | 10.88 | 10.55 | 10.67 | 31,003,878 | -0.09(-0.82%) |
Aug 10, 2007 | 10.65 | 10.97 | 10.65 | 10.76 | 34,392,880 | -0.00(-0.04%) |
Aug 09, 2007 | 10.55 | 10.95 | 10.49 | 10.76 | 52,691,368 | +0.13(+1.19%) |
Aug 08, 2007 | 10.40 | 10.76 | 10.40 | 10.63 | 36,482,560 | +0.23(+2.21%) |
Aug 07, 2007 | 10.28 | 10.48 | 10.17 | 10.40 | 29,904,792 | +0.09(+0.85%) |
Aug 06, 2007 | 10.14 | 10.37 | 10.09 | 10.32 | 31,955,926 | +0.22(+2.20%) |
Aug 03, 2007 | 10.11 | 10.34 | 10.09 | 10.09 | 43,805,668 | -0.23(-2.27%) |
Aug 02, 2007 | 10.63 | 10.74 | 10.30 | 10.33 | 50,439,344 | -0.11(-1.03%) |
Aug 01, 2007 | 10.17 | 10.47 | 10.17 | 10.44 | 56,189,716 | +0.20(+1.95%) |
Jul 31, 2007 | 10.44 | 10.48 | 10.24 | 10.24 | 43,384,324 | -0.12(-1.11%) |
Jul 30, 2007 | 10.30 | 10.40 | 10.16 | 10.35 | 46,852,316 | +0.02(+0.20%) |
Jul 27, 2007 | 10.45 | 10.55 | 10.25 | 10.33 | 52,878,808 | -0.19(-1.84%) |
Jul 26, 2007 | 10.64 | 10.66 | 10.23 | 10.52 | 63,444,156 | -0.20(-1.90%) |
Jul 25, 2007 | 10.87 | 10.88 | 10.62 | 10.73 | 32,838,418 | -0.13(-1.15%) |
Jul 24, 2007 | 10.87 | 10.93 | 10.72 | 10.85 | 48,731,308 | +0.04(+0.41%) |
Jul 23, 2007 | 10.73 | 10.90 | 10.67 | 10.81 | 51,344,944 | +0.18(+1.70%) |
Jul 20, 2007 | 10.70 | 10.79 | 10.51 | 10.63 | 49,552,572 | -0.00(-0.04%) |
Jul 19, 2007 | 10.26 | 10.81 | 10.24 | 10.63 | 100,227,800 | +0.46(+4.57%) |
Jul 18, 2007 | 9.887 | 10.18 | 9.887 | 10.17 | 58,834,680 | +0.24(+2.45%) |
Jul 17, 2007 | 10.00 | 10.07 | 9.898 | 9.924 | 26,978,180 | -0.08(-0.82%) |
Jul 16, 2007 | 9.983 | 10.11 | 9.937 | 10.01 | 19,198,458 | +0.00(+0.04%) |
Jul 13, 2007 | 9.971 | 10.04 | 9.871 | 10.00 | 30,797,530 | +0.04(+0.42%) |
Jul 12, 2007 | 10.04 | 10.05 | 9.833 | 9.960 | 45,309,344 | -0.01(-0.12%) |
Jul 11, 2007 | 10.01 | 10.04 | 9.956 | 9.971 | 30,143,534 | -0.05(-0.46%) |
Jul 10, 2007 | 10.06 | 10.09 | 9.994 | 10.02 | 32,752,192 | -0.09(-0.87%) |
Jul 09, 2007 | 10.17 | 10.22 | 10.07 | 10.11 | 23,684,936 | -0.08(-0.79%) |
Jul 06, 2007 | 10.12 | 10.21 | 10.05 | 10.19 | 21,158,418 | +0.08(+0.80%) |
Jul 05, 2007 | 10.16 | 10.25 | 10.06 | 10.11 | 33,573,852 | -0.01(-0.08%) |
Jul 03, 2007 | 10.02 | 10.13 | 9.998 | 10.11 | 20,796,350 | +0.12(+1.19%) |