Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.71 | 18.97 | 18.45 | 18.56 | 3,967,898 | -0.06(-0.32%) |
Apr 29, 2008 | 18.43 | 18.70 | 18.37 | 18.62 | 1,901,495 | +0.08(+0.43%) |
Apr 28, 2008 | 18.44 | 18.65 | 18.23 | 18.54 | 3,038,060 | +0.28(+1.51%) |
Apr 25, 2008 | 18.41 | 18.43 | 17.88 | 18.26 | 2,104,745 | -0.06(-0.35%) |
Apr 24, 2008 | 17.82 | 18.43 | 17.80 | 18.33 | 1,898,751 | +0.50(+2.80%) |
Apr 23, 2008 | 17.72 | 17.93 | 17.45 | 17.83 | 1,875,211 | +0.12(+0.70%) |
Apr 22, 2008 | 17.93 | 17.97 | 17.64 | 17.71 | 2,276,930 | -0.29(-1.64%) |
Apr 21, 2008 | 17.79 | 18.06 | 17.60 | 18.00 | 2,127,361 | +0.07(+0.38%) |
Apr 18, 2008 | 17.53 | 17.94 | 17.45 | 17.93 | 2,759,546 | +0.62(+3.60%) |
Apr 17, 2008 | 17.22 | 17.39 | 17.00 | 17.31 | 1,460,737 | +0.01(+0.07%) |
Apr 16, 2008 | 16.80 | 17.30 | 16.76 | 17.30 | 3,021,879 | +0.66(+3.97%) |
Apr 15, 2008 | 16.29 | 16.70 | 16.11 | 16.64 | 2,659,860 | +0.46(+2.87%) |
Apr 14, 2008 | 16.34 | 16.35 | 15.97 | 16.17 | 3,003,320 | -0.23(-1.40%) |
Apr 11, 2008 | 16.78 | 16.80 | 16.30 | 16.40 | 1,801,091 | -0.53(-3.14%) |
Apr 10, 2008 | 16.59 | 17.04 | 16.58 | 16.94 | 1,078,242 | +0.31(+1.89%) |
Apr 09, 2008 | 17.14 | 17.29 | 16.53 | 16.62 | 1,456,836 | -0.48(-2.83%) |
Apr 08, 2008 | 16.84 | 17.32 | 16.84 | 17.11 | 1,404,173 | +0.05(+0.27%) |
Apr 07, 2008 | 17.16 | 17.30 | 16.92 | 17.06 | 1,314,603 | -0.01(-0.04%) |
Apr 04, 2008 | 16.97 | 17.22 | 16.80 | 17.07 | 1,651,993 | +0.15(+0.89%) |
Apr 03, 2008 | 16.95 | 16.95 | 16.65 | 16.92 | 2,428,883 | -0.00(-0.02%) |
Apr 02, 2008 | 17.07 | 17.20 | 16.75 | 16.92 | 2,663,819 | -0.11(-0.64%) |
Apr 01, 2008 | 16.47 | 17.04 | 16.35 | 17.03 | 2,589,069 | +0.78(+4.81%) |
Mar 31, 2008 | 16.24 | 16.31 | 15.97 | 16.25 | 3,812,966 | +0.45(+2.84%) |
Mar 28, 2008 | 15.95 | 16.01 | 15.70 | 15.80 | 1,447,914 | -0.06(-0.40%) |
Mar 27, 2008 | 16.23 | 16.26 | 15.77 | 15.86 | 2,111,132 | -0.31(-1.89%) |
Mar 26, 2008 | 16.38 | 16.51 | 16.13 | 16.17 | 1,507,906 | -0.32(-1.92%) |
Mar 25, 2008 | 16.44 | 16.61 | 16.25 | 16.49 | 3,286,495 | -0.02(-0.09%) |
Mar 24, 2008 | 16.27 | 16.63 | 16.15 | 16.50 | 2,800,364 | +0.29(+1.82%) |
Mar 21, 2008 | 15.69 | 16.34 | 15.54 | 16.21 | 5,003,400 | +0.00(+0.00%) |
Mar 20, 2008 | 15.69 | 16.34 | 15.54 | 16.21 | 5,003,400 | +0.51(+3.22%) |
Mar 19, 2008 | 16.32 | 16.51 | 15.70 | 15.70 | 2,110,145 | -0.57(-3.50%) |
Mar 18, 2008 | 15.75 | 16.30 | 15.58 | 16.27 | 3,460,428 | +0.75(+4.84%) |
Mar 17, 2008 | 15.37 | 15.78 | 15.29 | 15.52 | 3,924,583 | -0.22(-1.37%) |
Mar 14, 2008 | 15.85 | 16.17 | 15.42 | 15.73 | 2,759,104 | -0.32(-2.00%) |
Mar 13, 2008 | 15.52 | 16.12 | 15.16 | 16.06 | 2,092,401 | +0.39(+2.51%) |
Mar 12, 2008 | 15.60 | 15.85 | 15.42 | 15.66 | 2,217,400 | -0.02(-0.14%) |
Mar 11, 2008 | 15.78 | 17.15 | 15.30 | 15.69 | 3,176,231 | +0.42(+2.77%) |
Mar 10, 2008 | 15.48 | 15.73 | 15.18 | 15.26 | 2,663,054 | -0.33(-2.13%) |
Mar 07, 2008 | 15.78 | 15.93 | 15.48 | 15.60 | 2,087,970 | -0.26(-1.67%) |
Mar 06, 2008 | 15.84 | 16.07 | 15.75 | 15.86 | 2,446,836 | -0.06(-0.36%) |
Mar 05, 2008 | 15.57 | 16.23 | 15.19 | 15.92 | 2,814,586 | -0.04(-0.24%) |
Mar 04, 2008 | 15.57 | 16.14 | 15.49 | 15.95 | 4,116,813 | -0.21(-1.29%) |
Mar 03, 2008 | 16.28 | 16.32 | 15.91 | 16.16 | 3,104,407 | -0.12(-0.72%) |
Feb 29, 2008 | 17.08 | 17.24 | 16.20 | 16.28 | 2,488,082 | -0.92(-5.36%) |
Feb 28, 2008 | 16.77 | 17.60 | 16.64 | 17.20 | 4,370,804 | -0.20(-1.17%) |
Feb 27, 2008 | 17.01 | 17.55 | 16.99 | 17.40 | 1,931,746 | +0.22(+1.27%) |
Feb 26, 2008 | 17.19 | 17.68 | 16.71 | 17.18 | 2,186,277 | -0.03(-0.18%) |
Feb 25, 2008 | 17.05 | 17.37 | 16.68 | 17.21 | 3,822,217 | -0.38(-2.17%) |
Feb 22, 2008 | 17.29 | 17.63 | 17.09 | 17.60 | 4,229,492 | +0.32(+1.84%) |
Feb 21, 2008 | 17.48 | 17.67 | 17.14 | 17.28 | 2,300,171 | -0.07(-0.41%) |
Feb 20, 2008 | 17.22 | 17.53 | 16.99 | 17.35 | 3,651,080 | +0.08(+0.46%) |
Feb 19, 2008 | 17.38 | 17.50 | 17.16 | 17.27 | 3,434,851 | -0.13(-0.74%) |
Feb 18, 2008 | 17.69 | 17.69 | 17.21 | 17.40 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.69 | 17.69 | 17.21 | 17.40 | 1,431,127 | -0.17(-0.99%) |
Feb 14, 2008 | 17.71 | 17.86 | 17.42 | 17.57 | 4,066,835 | -0.19(-1.04%) |
Feb 13, 2008 | 17.82 | 17.86 | 17.57 | 17.76 | 2,707,545 | +0.08(+0.45%) |
Feb 12, 2008 | 17.86 | 17.97 | 17.49 | 17.68 | 3,886,678 | +0.11(+0.60%) |
Feb 11, 2008 | 17.16 | 17.57 | 16.85 | 17.57 | 5,976,818 | +0.45(+2.65%) |
Feb 08, 2008 | 17.56 | 17.56 | 16.89 | 17.12 | 4,624,151 | -0.17(-1.00%) |
Feb 07, 2008 | 17.06 | 17.52 | 16.74 | 17.29 | 6,905,476 | +0.17(+0.97%) |
Feb 06, 2008 | 17.82 | 17.92 | 17.08 | 17.13 | 3,991,179 | -0.60(-3.41%) |
Feb 05, 2008 | 18.28 | 18.36 | 17.72 | 17.73 | 3,313,780 | -0.86(-4.63%) |
Feb 04, 2008 | 19.27 | 19.30 | 18.54 | 18.59 | 2,175,141 | -0.64(-3.32%) |
Feb 01, 2008 | 19.18 | 19.41 | 18.86 | 19.23 | 4,006,685 | +0.12(+0.63%) |
Jan 31, 2008 | 18.17 | 19.26 | 17.65 | 19.11 | 3,486,453 | +0.64(+3.45%) |
Jan 30, 2008 | 18.72 | 18.90 | 17.86 | 18.47 | 5,129,034 | -0.32(-1.69%) |
Jan 29, 2008 | 18.56 | 19.39 | 18.39 | 18.79 | 2,820,549 | +0.00(+0.02%) |
Jan 28, 2008 | 18.31 | 18.88 | 18.01 | 18.79 | 2,213,692 | +0.38(+2.05%) |
Jan 25, 2008 | 18.32 | 18.75 | 18.16 | 18.41 | 4,558,035 | +0.25(+1.39%) |
Jan 24, 2008 | 18.10 | 18.56 | 17.86 | 18.16 | 4,047,376 | +0.11(+0.63%) |
Jan 23, 2008 | 17.09 | 18.17 | 16.63 | 18.04 | 6,771,491 | +0.56(+3.20%) |
Jan 22, 2008 | 16.19 | 17.67 | 15.87 | 17.48 | 5,715,315 | +0.59(+3.46%) |
Jan 21, 2008 | 17.18 | 17.50 | 16.65 | 16.90 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.18 | 17.50 | 16.65 | 16.90 | 4,528,549 | +0.12(+0.74%) |
Jan 17, 2008 | 16.80 | 17.68 | 16.49 | 16.77 | 7,920,821 | +1.05(+6.68%) |
Jan 16, 2008 | 15.84 | 15.98 | 15.22 | 15.72 | 3,740,208 | -0.21(-1.33%) |
Jan 15, 2008 | 16.08 | 16.25 | 15.68 | 15.93 | 3,561,266 | -0.28(-1.70%) |
Jan 14, 2008 | 16.33 | 16.67 | 16.09 | 16.21 | 4,717,450 | +0.26(+1.61%) |
Jan 11, 2008 | 16.69 | 16.80 | 15.79 | 15.95 | 4,511,528 | -0.91(-5.40%) |
Jan 10, 2008 | 16.65 | 17.11 | 16.49 | 16.86 | 2,641,388 | -0.05(-0.29%) |
Jan 09, 2008 | 16.65 | 16.99 | 16.30 | 16.91 | 4,091,093 | +0.30(+1.80%) |
Jan 08, 2008 | 16.47 | 16.88 | 16.22 | 16.61 | 4,295,699 | +0.16(+0.99%) |
Jan 07, 2008 | 16.92 | 16.94 | 16.14 | 16.45 | 2,048,969 | +0.01(+0.07%) |
Jan 04, 2008 | 17.00 | 17.13 | 16.31 | 16.44 | 4,668,444 | -0.76(-4.39%) |
Jan 03, 2008 | 17.62 | 17.98 | 17.18 | 17.20 | 2,375,237 | -0.43(-2.42%) |
Jan 02, 2008 | 18.15 | 18.28 | 17.48 | 17.62 | 1,751,833 | -0.66(-3.59%) |
Jan 01, 2008 | 18.30 | 18.71 | 18.28 | 18.28 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.30 | 18.71 | 18.28 | 18.28 | 1,134,785 | -0.32(-1.75%) |
Dec 28, 2007 | 18.77 | 18.97 | 18.59 | 18.60 | 784,154 | +0.11(+0.57%) |
Dec 27, 2007 | 18.92 | 18.97 | 18.34 | 18.50 | 1,465,292 | -0.49(-2.57%) |
Dec 26, 2007 | 19.12 | 19.31 | 18.88 | 18.99 | 1,671,988 | -0.22(-1.14%) |
Dec 24, 2007 | 18.16 | 19.26 | 18.16 | 19.20 | 842,424 | +0.41(+2.19%) |
Dec 21, 2007 | 18.20 | 18.79 | 17.99 | 18.79 | 3,137,217 | +0.69(+3.82%) |
Dec 20, 2007 | 18.11 | 18.26 | 17.84 | 18.10 | 2,332,766 | +0.16(+0.88%) |
Dec 19, 2007 | 18.02 | 18.34 | 17.91 | 17.94 | 1,897,250 | -0.15(-0.86%) |
Dec 18, 2007 | 18.45 | 18.51 | 17.90 | 18.10 | 2,586,596 | +8.94(+97.61%) |
Dec 17, 2007 | 9.157 | 9.186 | 9.054 | 9.159 | 3,311,534 | -0.02(-0.19%) |
Dec 14, 2007 | 9.144 | 9.345 | 9.094 | 9.176 | 3,973,470 | +0.04(+0.49%) |
Dec 13, 2007 | 9.175 | 9.221 | 9.073 | 9.131 | 1,800,249 | -0.07(-0.73%) |
Dec 12, 2007 | 9.374 | 9.544 | 9.178 | 9.198 | 2,292,611 | +0.01(+0.10%) |
Dec 11, 2007 | 9.586 | 9.679 | 9.182 | 9.189 | 2,459,187 | -0.35(-3.72%) |
Dec 10, 2007 | 9.431 | 9.551 | 9.396 | 9.544 | 3,370,193 | +0.20(+2.12%) |
Dec 07, 2007 | 9.468 | 9.468 | 9.327 | 9.346 | 2,109,498 | -0.09(-1.00%) |
Dec 06, 2007 | 9.181 | 9.453 | 9.181 | 9.440 | 4,189,628 | +0.23(+2.47%) |
Dec 05, 2007 | 9.210 | 9.306 | 9.060 | 9.213 | 4,099,332 | +0.14(+1.50%) |
Dec 04, 2007 | 8.905 | 9.224 | 8.882 | 9.077 | 3,104,836 | -0.09(-1.03%) |
Dec 03, 2007 | 9.133 | 9.269 | 9.046 | 9.171 | 3,222,949 | +0.05(+0.56%) |
Nov 30, 2007 | 9.306 | 9.420 | 9.109 | 9.120 | 2,497,322 | -0.10(-1.09%) |
Nov 29, 2007 | 9.280 | 9.337 | 9.145 | 9.220 | 1,382,881 | -0.12(-1.25%) |
Nov 28, 2007 | 9.087 | 9.358 | 9.000 | 9.337 | 1,927,016 | +0.34(+3.74%) |
Nov 27, 2007 | 8.791 | 9.026 | 8.674 | 9.000 | 4,454,212 | +0.18(+2.04%) |
Nov 26, 2007 | 8.898 | 9.088 | 8.804 | 8.820 | 2,935,824 | -0.10(-1.12%) |
Nov 23, 2007 | 8.967 | 9.060 | 8.849 | 8.920 | 1,220,298 | +0.03(+0.29%) |
Nov 21, 2007 | 9.029 | 9.048 | 8.894 | 8.894 | 2,596,209 | -0.18(-1.97%) |
Nov 20, 2007 | 9.051 | 9.218 | 8.954 | 9.073 | 3,467,650 | +0.09(+0.98%) |
Nov 19, 2007 | 9.311 | 9.311 | 8.952 | 8.985 | 2,990,325 | -0.37(-4.00%) |
Nov 16, 2007 | 9.488 | 9.488 | 9.170 | 9.360 | 3,599,905 | -0.08(-0.83%) |
Nov 15, 2007 | 9.534 | 9.771 | 9.408 | 9.438 | 3,920,002 | +0.02(+0.19%) |
Nov 14, 2007 | 9.527 | 9.532 | 9.334 | 9.420 | 3,468,180 | -0.02(-0.21%) |
Nov 13, 2007 | 9.403 | 9.514 | 9.299 | 9.440 | 2,248,014 | +0.08(+0.88%) |
Nov 12, 2007 | 9.293 | 9.507 | 9.293 | 9.358 | 2,539,112 | +0.08(+0.82%) |
Nov 09, 2007 | 9.459 | 9.542 | 9.239 | 9.282 | 2,051,353 | -0.31(-3.19%) |
Nov 08, 2007 | 9.561 | 9.653 | 9.288 | 9.587 | 1,940,941 | +0.07(+0.74%) |
Nov 07, 2007 | 9.700 | 9.723 | 9.494 | 9.517 | 2,418,933 | -0.28(-2.88%) |
Nov 06, 2007 | 9.763 | 9.908 | 9.596 | 9.799 | 4,427,782 | +0.03(+0.29%) |
Nov 05, 2007 | 9.016 | 9.846 | 9.016 | 9.771 | 1,886,667 | -0.02(-0.16%) |
Nov 02, 2007 | 9.908 | 9.961 | 9.641 | 9.787 | 2,633,444 | -0.10(-0.99%) |
Nov 01, 2007 | 9.846 | 9.979 | 9.732 | 9.885 | 3,290,745 | -0.09(-0.95%) |
Oct 31, 2007 | 9.674 | 10.01 | 9.545 | 9.979 | 4,310,861 | +0.37(+3.81%) |
Oct 30, 2007 | 9.669 | 9.794 | 9.534 | 9.613 | 1,768,517 | -0.10(-1.06%) |
Oct 29, 2007 | 9.304 | 9.853 | 9.277 | 9.716 | 3,770,083 | +0.47(+5.06%) |
Oct 26, 2007 | 9.316 | 9.346 | 9.015 | 9.248 | 3,680,571 | +0.31(+3.50%) |
Oct 25, 2007 | 9.150 | 9.230 | 8.864 | 8.935 | 2,605,901 | -0.08(-0.88%) |
Oct 24, 2007 | 8.968 | 9.120 | 8.874 | 9.014 | 2,798,696 | -0.02(-0.19%) |
Oct 23, 2007 | 8.911 | 9.031 | 8.900 | 9.031 | 1,365,979 | +0.19(+2.17%) |
Oct 22, 2007 | 8.835 | 8.926 | 8.725 | 8.840 | 2,252,622 | -0.10(-1.16%) |
Oct 19, 2007 | 9.007 | 9.074 | 8.879 | 8.944 | 3,698,579 | -0.05(-0.54%) |
Oct 18, 2007 | 8.897 | 8.994 | 8.788 | 8.992 | 1,874,448 | +0.08(+0.88%) |
Oct 17, 2007 | 8.910 | 8.957 | 8.744 | 8.913 | 1,625,510 | +0.07(+0.81%) |
Oct 16, 2007 | 8.877 | 8.881 | 8.705 | 8.842 | 1,524,346 | -0.03(-0.34%) |
Oct 15, 2007 | 8.825 | 8.890 | 8.757 | 8.872 | 1,531,761 | -0.02(-0.25%) |
Oct 12, 2007 | 8.826 | 8.957 | 8.722 | 8.894 | 2,543,402 | -0.19(-2.09%) |
Oct 11, 2007 | 9.225 | 9.270 | 9.015 | 9.084 | 2,440,649 | -0.13(-1.36%) |
Oct 10, 2007 | 9.229 | 9.253 | 9.026 | 9.210 | 2,516,390 | -0.04(-0.45%) |
Oct 09, 2007 | 9.170 | 9.281 | 9.152 | 9.251 | 2,453,361 | +0.11(+1.20%) |
Oct 08, 2007 | 9.089 | 9.160 | 9.049 | 9.142 | 1,007,933 | +0.00(+0.00%) |
Oct 05, 2007 | 9.005 | 9.156 | 8.969 | 9.142 | 1,252,104 | +0.21(+2.31%) |
Oct 04, 2007 | 9.029 | 9.083 | 8.874 | 8.935 | 1,677,946 | -0.05(-0.59%) |
Oct 03, 2007 | 9.071 | 9.179 | 8.946 | 8.988 | 2,447,535 | -0.08(-0.94%) |
Oct 02, 2007 | 9.038 | 9.107 | 8.985 | 9.073 | 2,433,234 | +0.10(+1.15%) |
Oct 01, 2007 | 8.776 | 9.054 | 8.776 | 8.970 | 1,980,379 | +0.33(+3.81%) |
Sep 28, 2007 | 8.668 | 8.720 | 8.557 | 8.641 | 1,183,778 | -0.04(-0.42%) |
Sep 27, 2007 | 8.563 | 8.681 | 8.540 | 8.677 | 1,845,847 | +0.16(+1.90%) |
Sep 26, 2007 | 8.222 | 8.558 | 8.213 | 8.516 | 2,024,340 | +0.38(+4.68%) |
Sep 25, 2007 | 8.115 | 8.215 | 8.033 | 8.135 | 1,618,095 | +0.02(+0.20%) |
Sep 24, 2007 | 8.137 | 8.250 | 8.024 | 8.119 | 2,989,901 | +0.04(+0.53%) |
Sep 21, 2007 | 8.151 | 8.151 | 8.063 | 8.077 | 2,501,030 | +0.02(+0.19%) |
Sep 20, 2007 | 8.215 | 8.265 | 8.010 | 8.062 | 2,361,731 | -0.19(-2.36%) |
Sep 19, 2007 | 8.185 | 8.402 | 8.166 | 8.256 | 1,730,382 | +0.10(+1.22%) |
Sep 18, 2007 | 8.016 | 8.158 | 7.969 | 8.157 | 1,990,972 | +0.18(+2.26%) |
Sep 17, 2007 | 7.973 | 8.056 | 7.947 | 7.977 | 1,276,997 | -0.03(-0.41%) |
Sep 14, 2007 | 7.892 | 8.030 | 7.873 | 8.010 | 1,256,341 | +0.06(+0.75%) |
Sep 13, 2007 | 7.919 | 8.095 | 7.781 | 7.950 | 2,296,053 | +0.10(+1.23%) |
Sep 12, 2007 | 7.861 | 7.933 | 7.823 | 7.854 | 1,400,407 | -0.01(-0.17%) |
Sep 11, 2007 | 7.793 | 7.875 | 7.750 | 7.867 | 1,561,952 | +0.09(+1.19%) |
Sep 10, 2007 | 7.833 | 7.909 | 7.609 | 7.775 | 2,581,537 | +0.00(+0.04%) |
Sep 07, 2007 | 7.751 | 7.891 | 7.669 | 7.772 | 2,136,098 | -0.03(-0.44%) |
Sep 06, 2007 | 7.963 | 7.974 | 7.771 | 7.806 | 1,868,622 | -0.16(-2.03%) |
Sep 05, 2007 | 7.894 | 7.977 | 7.842 | 7.967 | 1,738,327 | +0.00(+0.06%) |
Sep 04, 2007 | 7.937 | 8.015 | 7.903 | 7.963 | 1,749,979 | -0.01(-0.18%) |
Aug 31, 2007 | 7.953 | 7.996 | 7.887 | 7.977 | 1,697,014 | +0.12(+1.56%) |
Aug 30, 2007 | 7.883 | 7.976 | 7.725 | 7.854 | 1,262,167 | -0.04(-0.50%) |
Aug 29, 2007 | 7.636 | 7.894 | 7.558 | 7.894 | 1,942,774 | +0.29(+3.80%) |
Aug 28, 2007 | 7.713 | 7.730 | 7.574 | 7.605 | 2,890,326 | -0.15(-1.97%) |
Aug 27, 2007 | 7.816 | 7.882 | 7.755 | 7.758 | 1,254,222 | -0.06(-0.80%) |
Aug 24, 2007 | 7.783 | 7.852 | 7.716 | 7.820 | 1,370,217 | +0.04(+0.52%) |
Aug 23, 2007 | 7.977 | 8.017 | 7.759 | 7.780 | 3,362,249 | -0.17(-2.13%) |
Aug 22, 2007 | 7.778 | 7.976 | 7.745 | 7.949 | 1,968,197 | +0.21(+2.77%) |
Aug 21, 2007 | 7.779 | 7.813 | 7.662 | 7.734 | 2,037,052 | -0.06(-0.78%) |
Aug 20, 2007 | 7.444 | 7.796 | 7.377 | 7.795 | 6,346,324 | +0.48(+6.54%) |
Aug 17, 2007 | 7.396 | 7.594 | 7.239 | 7.316 | 4,487,765 | +0.02(+0.27%) |
Aug 16, 2007 | 7.797 | 7.804 | 7.123 | 7.296 | 5,851,097 | -0.51(-6.52%) |
Aug 15, 2007 | 8.044 | 8.174 | 7.795 | 7.805 | 2,532,809 | -0.29(-3.54%) |
Aug 14, 2007 | 8.392 | 8.429 | 8.085 | 8.091 | 1,817,245 | -0.35(-4.13%) |
Aug 13, 2007 | 8.566 | 8.713 | 8.348 | 8.439 | 2,017,455 | -0.13(-1.48%) |
Aug 10, 2007 | 8.667 | 8.797 | 8.424 | 8.566 | 3,951,225 | -0.25(-2.87%) |
Aug 09, 2007 | 8.544 | 8.921 | 8.543 | 8.819 | 4,101,117 | +0.06(+0.68%) |
Aug 08, 2007 | 8.540 | 8.943 | 8.487 | 8.759 | 3,113,311 | +0.24(+2.76%) |
Aug 07, 2007 | 8.270 | 8.598 | 8.241 | 8.524 | 3,568,814 | +0.25(+3.07%) |
Aug 06, 2007 | 8.341 | 8.400 | 8.135 | 8.270 | 2,691,706 | -0.01(-0.10%) |
Aug 03, 2007 | 8.338 | 8.363 | 8.251 | 8.279 | 2,399,866 | -0.08(-0.92%) |
Aug 02, 2007 | 8.331 | 8.385 | 8.219 | 8.355 | 2,198,067 | +0.08(+1.00%) |
Aug 01, 2007 | 8.147 | 8.318 | 8.098 | 8.272 | 2,460,776 | +0.11(+1.37%) |
Jul 31, 2007 | 8.186 | 8.401 | 8.154 | 8.161 | 2,226,669 | -0.03(-0.31%) |
Jul 30, 2007 | 8.015 | 8.236 | 7.897 | 8.186 | 2,757,383 | +0.19(+2.38%) |
Jul 27, 2007 | 8.137 | 8.159 | 7.747 | 7.996 | 6,248,868 | -0.14(-1.74%) |
Jul 26, 2007 | 8.307 | 8.424 | 7.970 | 8.137 | 4,872,824 | -0.24(-2.91%) |
Jul 25, 2007 | 8.493 | 8.580 | 8.319 | 8.381 | 2,731,430 | -0.08(-0.90%) |
Jul 24, 2007 | 8.485 | 8.528 | 8.314 | 8.457 | 2,368,616 | -0.11(-1.32%) |
Jul 23, 2007 | 8.628 | 8.660 | 8.551 | 8.571 | 1,578,371 | -0.04(-0.44%) |
Jul 20, 2007 | 8.709 | 8.721 | 8.512 | 8.608 | 1,851,143 | -0.12(-1.42%) |
Jul 19, 2007 | 8.788 | 8.849 | 8.664 | 8.732 | 1,889,808 | -0.04(-0.47%) |
Jul 18, 2007 | 8.741 | 8.857 | 8.680 | 8.774 | 1,093,737 | -0.01(-0.09%) |
Jul 17, 2007 | 8.897 | 8.955 | 8.776 | 8.781 | 1,717,670 | -0.12(-1.31%) |
Jul 16, 2007 | 8.687 | 9.078 | 8.684 | 8.897 | 2,478,255 | +0.17(+1.94%) |
Jul 13, 2007 | 8.665 | 8.766 | 8.638 | 8.728 | 1,216,617 | +0.01(+0.12%) |
Jul 12, 2007 | 8.591 | 8.727 | 8.454 | 8.718 | 1,542,884 | +0.18(+2.09%) |
Jul 11, 2007 | 8.452 | 8.548 | 8.441 | 8.540 | 1,481,974 | +0.04(+0.51%) |
Jul 10, 2007 | 8.502 | 8.536 | 8.448 | 8.496 | 2,006,862 | -0.03(-0.37%) |
Jul 09, 2007 | 8.400 | 8.537 | 8.380 | 8.527 | 1,697,014 | +0.16(+1.88%) |
Jul 06, 2007 | 8.296 | 8.378 | 8.262 | 8.370 | 809,312 | +0.06(+0.74%) |
Jul 05, 2007 | 8.314 | 8.324 | 8.247 | 8.308 | 1,495,745 | -0.01(-0.07%) |
Jul 03, 2007 | 8.317 | 8.381 | 8.287 | 8.314 | 851,685 | +0.02(+0.24%) |
Jul 02, 2007 | 8.180 | 8.389 | 8.180 | 8.294 | 2,251,562 | +0.17(+2.12%) |
Jun 29, 2007 | 8.025 | 8.200 | 8.025 | 8.122 | 1,932,710 | +0.08(+1.03%) |
Jun 28, 2007 | 7.869 | 8.081 | 7.869 | 8.039 | 1,926,354 | +0.17(+2.17%) |
Jun 27, 2007 | 7.803 | 7.880 | 7.753 | 7.868 | 1,494,156 | +0.04(+0.53%) |
Jun 26, 2007 | 7.901 | 7.933 | 7.814 | 7.827 | 1,840,550 | -0.05(-0.58%) |
Jun 25, 2007 | 8.001 | 8.075 | 7.844 | 7.872 | 1,516,401 | -0.13(-1.60%) |
Jun 22, 2007 | 8.029 | 8.106 | 7.947 | 8.000 | 3,545,509 | -0.03(-0.35%) |
Jun 21, 2007 | 7.901 | 8.032 | 7.829 | 8.029 | 2,322,536 | +0.13(+1.61%) |
Jun 20, 2007 | 8.006 | 8.055 | 7.886 | 7.901 | 2,175,292 | -0.10(-1.23%) |
Jun 19, 2007 | 7.883 | 8.044 | 7.883 | 8.000 | 1,324,666 | +0.05(+0.68%) |
Jun 18, 2007 | 7.902 | 7.952 | 7.880 | 7.946 | 1,393,521 | +0.08(+0.96%) |
Jun 15, 2007 | 7.914 | 8.003 | 7.865 | 7.870 | 1,169,477 | +0.00(+0.02%) |
Jun 14, 2007 | 7.898 | 7.990 | 7.832 | 7.868 | 987,806 | -0.03(-0.33%) |
Jun 13, 2007 | 7.746 | 7.912 | 7.746 | 7.895 | 1,630,277 | +0.15(+1.98%) |
Jun 12, 2007 | 7.735 | 7.831 | 7.712 | 7.742 | 1,148,291 | -0.04(-0.57%) |
Jun 11, 2007 | 7.800 | 7.829 | 7.757 | 7.786 | 1,161,003 | -0.02(-0.24%) |
Jun 08, 2007 | 7.718 | 7.805 | 7.704 | 7.805 | 1,024,882 | +0.06(+0.83%) |
Jun 07, 2007 | 7.827 | 7.876 | 7.732 | 7.741 | 1,510,046 | -0.10(-1.24%) |
Jun 06, 2007 | 7.911 | 7.958 | 7.826 | 7.838 | 2,047,116 | -0.09(-1.17%) |
Jun 05, 2007 | 7.885 | 7.954 | 7.873 | 7.931 | 1,424,241 | +0.00(+0.04%) |
Jun 04, 2007 | 7.889 | 7.961 | 7.849 | 7.928 | 1,252,104 | +0.03(+0.39%) |
Jun 01, 2007 | 7.963 | 8.023 | 7.875 | 7.897 | 1,578,371 | -0.05(-0.61%) |
May 31, 2007 | 7.788 | 7.945 | 7.784 | 7.945 | 2,068,302 | +0.16(+2.06%) |
May 30, 2007 | 7.727 | 7.805 | 7.695 | 7.784 | 5,254,706 | +0.06(+0.75%) |
May 29, 2007 | 7.712 | 7.827 | 7.700 | 7.727 | 1,191,723 | -0.04(-0.51%) |
May 25, 2007 | 7.813 | 7.835 | 7.700 | 7.766 | 1,208,672 | -0.00(-0.04%) |
May 24, 2007 | 7.834 | 7.882 | 7.730 | 7.769 | 1,672,650 | -0.05(-0.68%) |
May 23, 2007 | 7.831 | 7.917 | 7.781 | 7.822 | 3,455,998 | -0.01(-0.11%) |
May 22, 2007 | 7.895 | 7.915 | 7.712 | 7.831 | 1,605,913 | -0.07(-0.83%) |
May 21, 2007 | 7.814 | 8.007 | 7.811 | 7.896 | 2,243,618 | +0.08(+1.05%) |
May 18, 2007 | 7.864 | 7.873 | 7.756 | 7.814 | 1,905,168 | -0.05(-0.59%) |
May 17, 2007 | 7.731 | 7.928 | 7.713 | 7.860 | 2,051,353 | +0.11(+1.45%) |
May 16, 2007 | 7.694 | 7.773 | 7.685 | 7.747 | 1,506,338 | +0.07(+0.91%) |
May 15, 2007 | 7.613 | 7.726 | 7.517 | 7.678 | 2,083,662 | +0.06(+0.77%) |
May 14, 2007 | 7.548 | 7.731 | 7.560 | 7.619 | 2,440,649 | +0.07(+0.94%) |
May 11, 2007 | 7.483 | 7.561 | 7.483 | 7.548 | 1,037,064 | +0.07(+0.97%) |
May 10, 2007 | 7.543 | 7.563 | 7.461 | 7.476 | 976,153 | -0.10(-1.33%) |
May 09, 2007 | 7.505 | 7.589 | 7.485 | 7.577 | 1,105,389 | +0.04(+0.59%) |
May 08, 2007 | 7.470 | 7.532 | 7.403 | 7.532 | 1,159,944 | +0.04(+0.58%) |
May 07, 2007 | 7.557 | 7.562 | 7.478 | 7.489 | 1,063,547 | -0.07(-0.91%) |
May 04, 2007 | 7.538 | 7.575 | 7.472 | 7.558 | 1,187,486 | +0.05(+0.62%) |
May 03, 2007 | 7.521 | 7.596 | 7.505 | 7.511 | 2,319,358 | -0.01(-0.13%) |
May 02, 2007 | 7.343 | 7.523 | 7.343 | 7.521 | 1,705,488 | +0.19(+2.63%) |