Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.71 | 18.96 | 18.45 | 18.56 | 3,968,439 | -0.06(-0.32%) |
Apr 29, 2008 | 18.43 | 18.70 | 18.37 | 18.62 | 1,901,754 | +0.08(+0.43%) |
Apr 28, 2008 | 18.44 | 18.65 | 18.22 | 18.54 | 3,038,474 | +0.28(+1.51%) |
Apr 25, 2008 | 18.41 | 18.43 | 17.88 | 18.26 | 2,105,031 | -0.06(-0.35%) |
Apr 24, 2008 | 17.82 | 18.43 | 17.79 | 18.33 | 1,899,010 | +0.50(+2.80%) |
Apr 23, 2008 | 17.71 | 17.93 | 17.45 | 17.83 | 1,875,466 | +0.12(+0.70%) |
Apr 22, 2008 | 17.93 | 17.97 | 17.64 | 17.70 | 2,277,240 | -0.29(-1.64%) |
Apr 21, 2008 | 17.79 | 18.05 | 17.60 | 18.00 | 2,127,651 | +0.07(+0.38%) |
Apr 18, 2008 | 17.53 | 17.94 | 17.45 | 17.93 | 2,759,922 | +0.62(+3.60%) |
Apr 17, 2008 | 17.22 | 17.39 | 16.99 | 17.31 | 1,460,936 | +0.01(+0.07%) |
Apr 16, 2008 | 16.79 | 17.30 | 16.76 | 17.30 | 3,022,291 | +0.66(+3.97%) |
Apr 15, 2008 | 16.29 | 16.70 | 16.11 | 16.64 | 2,660,222 | +0.46(+2.87%) |
Apr 14, 2008 | 16.33 | 16.34 | 15.97 | 16.17 | 3,003,729 | -0.23(-1.40%) |
Apr 11, 2008 | 16.78 | 16.79 | 16.30 | 16.40 | 1,801,336 | -0.53(-3.14%) |
Apr 10, 2008 | 16.59 | 17.04 | 16.58 | 16.93 | 1,078,389 | +0.31(+1.89%) |
Apr 09, 2008 | 17.14 | 17.29 | 16.53 | 16.62 | 1,457,035 | -0.48(-2.83%) |
Apr 08, 2008 | 16.84 | 17.32 | 16.84 | 17.10 | 1,404,364 | +0.05(+0.27%) |
Apr 07, 2008 | 17.16 | 17.30 | 16.91 | 17.06 | 1,314,782 | -0.01(-0.04%) |
Apr 04, 2008 | 16.97 | 17.22 | 16.80 | 17.07 | 1,652,218 | +0.15(+0.89%) |
Apr 03, 2008 | 16.94 | 16.95 | 16.65 | 16.91 | 2,429,214 | -0.00(-0.02%) |
Apr 02, 2008 | 17.07 | 17.20 | 16.75 | 16.92 | 2,664,182 | -0.11(-0.64%) |
Apr 01, 2008 | 16.47 | 17.04 | 16.35 | 17.03 | 2,589,422 | +0.78(+4.81%) |
Mar 31, 2008 | 16.24 | 16.31 | 15.97 | 16.25 | 3,813,486 | +0.45(+2.84%) |
Mar 28, 2008 | 15.95 | 16.01 | 15.70 | 15.80 | 1,448,112 | -0.06(-0.40%) |
Mar 27, 2008 | 16.23 | 16.26 | 15.76 | 15.86 | 2,111,420 | -0.31(-1.89%) |
Mar 26, 2008 | 16.38 | 16.51 | 16.13 | 16.17 | 1,508,111 | -0.32(-1.92%) |
Mar 25, 2008 | 16.44 | 16.60 | 16.25 | 16.48 | 3,286,943 | -0.02(-0.09%) |
Mar 24, 2008 | 16.27 | 16.63 | 16.14 | 16.50 | 2,800,746 | +0.29(+1.82%) |
Mar 21, 2008 | 15.68 | 16.33 | 15.54 | 16.20 | 5,004,082 | +0.00(+0.00%) |
Mar 20, 2008 | 15.68 | 16.33 | 15.54 | 16.20 | 5,004,082 | +0.51(+3.22%) |
Mar 19, 2008 | 16.32 | 16.51 | 15.70 | 15.70 | 2,110,432 | -0.57(-3.50%) |
Mar 18, 2008 | 15.75 | 16.30 | 15.57 | 16.27 | 3,460,900 | +0.75(+4.84%) |
Mar 17, 2008 | 15.37 | 15.78 | 15.28 | 15.52 | 3,925,118 | -0.22(-1.37%) |
Mar 14, 2008 | 15.85 | 16.16 | 15.42 | 15.73 | 2,759,480 | -0.32(-2.00%) |
Mar 13, 2008 | 15.52 | 16.12 | 15.16 | 16.05 | 2,092,686 | +0.39(+2.51%) |
Mar 12, 2008 | 15.59 | 15.85 | 15.42 | 15.66 | 2,217,702 | -0.02(-0.14%) |
Mar 11, 2008 | 15.77 | 17.15 | 15.30 | 15.68 | 3,176,664 | +0.42(+2.77%) |
Mar 10, 2008 | 15.48 | 15.73 | 15.18 | 15.26 | 2,663,417 | -0.33(-2.13%) |
Mar 07, 2008 | 15.78 | 15.93 | 15.48 | 15.59 | 2,088,255 | -0.26(-1.67%) |
Mar 06, 2008 | 15.84 | 16.07 | 15.74 | 15.86 | 2,447,169 | -0.06(-0.36%) |
Mar 05, 2008 | 15.57 | 16.22 | 15.19 | 15.91 | 2,814,969 | -0.04(-0.24%) |
Mar 04, 2008 | 15.57 | 16.14 | 15.49 | 15.95 | 4,117,374 | -0.21(-1.29%) |
Mar 03, 2008 | 16.28 | 16.32 | 15.91 | 16.16 | 3,104,830 | -0.12(-0.72%) |
Feb 29, 2008 | 17.08 | 17.24 | 16.20 | 16.28 | 2,488,421 | -0.92(-5.36%) |
Feb 28, 2008 | 16.77 | 17.60 | 16.64 | 17.20 | 4,371,400 | -0.20(-1.17%) |
Feb 27, 2008 | 17.01 | 17.54 | 16.99 | 17.40 | 1,932,009 | +0.22(+1.27%) |
Feb 26, 2008 | 17.19 | 17.67 | 16.70 | 17.18 | 2,186,575 | -0.03(-0.18%) |
Feb 25, 2008 | 17.05 | 17.36 | 16.68 | 17.21 | 3,822,738 | -0.38(-2.17%) |
Feb 22, 2008 | 17.29 | 17.63 | 17.09 | 17.59 | 4,230,069 | +0.32(+1.84%) |
Feb 21, 2008 | 17.48 | 17.67 | 17.14 | 17.28 | 2,300,485 | -0.07(-0.41%) |
Feb 20, 2008 | 17.22 | 17.53 | 16.99 | 17.35 | 3,651,577 | +0.08(+0.46%) |
Feb 19, 2008 | 17.38 | 17.50 | 17.16 | 17.27 | 3,435,319 | -0.13(-0.74%) |
Feb 18, 2008 | 17.68 | 17.68 | 17.21 | 17.40 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.68 | 17.68 | 17.21 | 17.40 | 1,431,322 | -0.17(-0.99%) |
Feb 14, 2008 | 17.71 | 17.85 | 17.42 | 17.57 | 4,067,389 | -0.18(-1.04%) |
Feb 13, 2008 | 17.81 | 17.86 | 17.57 | 17.76 | 2,707,914 | +0.08(+0.45%) |
Feb 12, 2008 | 17.86 | 17.97 | 17.49 | 17.68 | 3,887,208 | +0.11(+0.60%) |
Feb 11, 2008 | 17.15 | 17.57 | 16.85 | 17.57 | 5,977,633 | +0.45(+2.65%) |
Feb 08, 2008 | 17.56 | 17.56 | 16.89 | 17.12 | 4,624,781 | -0.17(-1.00%) |
Feb 07, 2008 | 17.05 | 17.51 | 16.74 | 17.29 | 6,906,416 | +0.17(+0.97%) |
Feb 06, 2008 | 17.82 | 17.91 | 17.07 | 17.13 | 3,991,723 | -0.60(-3.41%) |
Feb 05, 2008 | 18.28 | 18.36 | 17.72 | 17.73 | 3,314,231 | -0.86(-4.63%) |
Feb 04, 2008 | 19.27 | 19.30 | 18.54 | 18.59 | 2,175,437 | -0.64(-3.32%) |
Feb 01, 2008 | 19.18 | 19.40 | 18.86 | 19.23 | 4,007,231 | +0.12(+0.63%) |
Jan 31, 2008 | 18.16 | 19.26 | 17.65 | 19.11 | 3,486,928 | +0.64(+3.45%) |
Jan 30, 2008 | 18.72 | 18.90 | 17.86 | 18.47 | 5,129,733 | -0.32(-1.69%) |
Jan 29, 2008 | 18.55 | 19.39 | 18.39 | 18.79 | 2,820,934 | +0.00(+0.02%) |
Jan 28, 2008 | 18.30 | 18.88 | 18.01 | 18.78 | 2,213,994 | +0.38(+2.05%) |
Jan 25, 2008 | 18.32 | 18.75 | 18.15 | 18.41 | 4,558,656 | +0.25(+1.39%) |
Jan 24, 2008 | 18.10 | 18.56 | 17.86 | 18.15 | 4,047,927 | +0.11(+0.63%) |
Jan 23, 2008 | 17.09 | 18.16 | 16.62 | 18.04 | 6,772,414 | +0.56(+3.20%) |
Jan 22, 2008 | 16.19 | 17.67 | 15.86 | 17.48 | 5,716,093 | +0.59(+3.46%) |
Jan 21, 2008 | 17.17 | 17.50 | 16.65 | 16.90 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.17 | 17.50 | 16.65 | 16.90 | 4,529,166 | +0.12(+0.74%) |
Jan 17, 2008 | 16.80 | 17.68 | 16.48 | 16.77 | 7,921,900 | +1.05(+6.68%) |
Jan 16, 2008 | 15.84 | 15.97 | 15.22 | 15.72 | 3,740,717 | -0.21(-1.33%) |
Jan 15, 2008 | 16.08 | 16.25 | 15.68 | 15.93 | 3,561,752 | -0.28(-1.70%) |
Jan 14, 2008 | 16.33 | 16.67 | 16.08 | 16.21 | 4,718,093 | +0.26(+1.61%) |
Jan 11, 2008 | 16.69 | 16.80 | 15.79 | 15.95 | 4,512,143 | -0.91(-5.40%) |
Jan 10, 2008 | 16.65 | 17.10 | 16.49 | 16.86 | 2,641,748 | -0.05(-0.29%) |
Jan 09, 2008 | 16.65 | 16.99 | 16.30 | 16.91 | 4,091,651 | +0.30(+1.80%) |
Jan 08, 2008 | 16.47 | 16.87 | 16.22 | 16.61 | 4,296,284 | +0.16(+0.99%) |
Jan 07, 2008 | 16.91 | 16.94 | 16.13 | 16.45 | 2,049,249 | +0.01(+0.07%) |
Jan 04, 2008 | 17.00 | 17.13 | 16.31 | 16.44 | 4,669,080 | -0.76(-4.39%) |
Jan 03, 2008 | 17.62 | 17.98 | 17.17 | 17.19 | 2,375,560 | -0.43(-2.42%) |
Jan 02, 2008 | 18.15 | 18.28 | 17.47 | 17.62 | 1,752,072 | -0.66(-3.59%) |
Jan 01, 2008 | 18.30 | 18.70 | 18.28 | 18.28 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.30 | 18.70 | 18.28 | 18.28 | 1,134,940 | -0.32(-1.75%) |
Dec 28, 2007 | 18.77 | 18.97 | 18.58 | 18.60 | 784,260 | +0.11(+0.57%) |
Dec 27, 2007 | 18.92 | 18.96 | 18.33 | 18.50 | 1,465,492 | -0.49(-2.57%) |
Dec 26, 2007 | 19.12 | 19.31 | 18.87 | 18.98 | 1,672,215 | -0.22(-1.14%) |
Dec 24, 2007 | 18.16 | 19.26 | 18.16 | 19.20 | 842,538 | +0.41(+2.19%) |
Dec 21, 2007 | 18.20 | 18.79 | 17.98 | 18.79 | 3,137,644 | +0.69(+3.82%) |
Dec 20, 2007 | 18.11 | 18.26 | 17.84 | 18.10 | 2,333,084 | +0.16(+0.88%) |
Dec 19, 2007 | 18.02 | 18.34 | 17.91 | 17.94 | 1,897,508 | -0.15(-0.86%) |
Dec 18, 2007 | 18.45 | 18.51 | 17.90 | 18.10 | 2,586,948 | +8.94(+97.61%) |
Dec 17, 2007 | 9.156 | 9.185 | 9.053 | 9.158 | 3,311,985 | -0.02(-0.19%) |
Dec 14, 2007 | 9.142 | 9.343 | 9.092 | 9.175 | 3,974,012 | +0.04(+0.49%) |
Dec 13, 2007 | 9.174 | 9.220 | 9.072 | 9.130 | 1,800,494 | -0.07(-0.73%) |
Dec 12, 2007 | 9.373 | 9.543 | 9.176 | 9.197 | 2,292,923 | +0.01(+0.10%) |
Dec 11, 2007 | 9.585 | 9.677 | 9.181 | 9.188 | 2,459,522 | -0.35(-3.72%) |
Dec 10, 2007 | 9.429 | 9.549 | 9.394 | 9.543 | 3,370,653 | +0.20(+2.12%) |
Dec 07, 2007 | 9.467 | 9.467 | 9.326 | 9.344 | 2,109,786 | -0.09(-1.00%) |
Dec 06, 2007 | 9.180 | 9.452 | 9.180 | 9.439 | 4,190,199 | +0.23(+2.47%) |
Dec 05, 2007 | 9.209 | 9.305 | 9.058 | 9.211 | 4,099,891 | +0.14(+1.50%) |
Dec 04, 2007 | 8.904 | 9.223 | 8.881 | 9.075 | 3,105,259 | -0.09(-1.03%) |
Dec 03, 2007 | 9.132 | 9.268 | 9.045 | 9.170 | 3,223,389 | +0.05(+0.56%) |
Nov 30, 2007 | 9.305 | 9.419 | 9.108 | 9.119 | 2,497,662 | -0.10(-1.09%) |
Nov 29, 2007 | 9.278 | 9.336 | 9.144 | 9.219 | 1,383,069 | -0.12(-1.25%) |
Nov 28, 2007 | 9.086 | 9.357 | 8.999 | 9.336 | 1,927,279 | +0.34(+3.74%) |
Nov 27, 2007 | 8.789 | 9.024 | 8.672 | 8.999 | 4,454,819 | +0.18(+2.04%) |
Nov 26, 2007 | 8.897 | 9.087 | 8.803 | 8.819 | 2,936,223 | -0.10(-1.12%) |
Nov 23, 2007 | 8.966 | 9.058 | 8.848 | 8.919 | 1,220,464 | +0.03(+0.29%) |
Nov 21, 2007 | 9.028 | 9.047 | 8.893 | 8.893 | 2,596,563 | -0.18(-1.97%) |
Nov 20, 2007 | 9.050 | 9.217 | 8.953 | 9.072 | 3,468,122 | +0.09(+0.98%) |
Nov 19, 2007 | 9.310 | 9.310 | 8.951 | 8.984 | 2,990,732 | -0.37(-4.00%) |
Nov 16, 2007 | 9.487 | 9.487 | 9.169 | 9.359 | 3,600,395 | -0.08(-0.83%) |
Nov 15, 2007 | 9.532 | 9.769 | 9.407 | 9.437 | 3,920,536 | +0.02(+0.19%) |
Nov 14, 2007 | 9.526 | 9.530 | 9.333 | 9.419 | 3,468,652 | -0.02(-0.21%) |
Nov 13, 2007 | 9.402 | 9.512 | 9.298 | 9.439 | 2,248,320 | +0.08(+0.88%) |
Nov 12, 2007 | 9.292 | 9.506 | 9.292 | 9.357 | 2,539,458 | +0.08(+0.82%) |
Nov 09, 2007 | 9.458 | 9.541 | 9.238 | 9.280 | 2,051,632 | -0.31(-3.19%) |
Nov 08, 2007 | 9.560 | 9.651 | 9.287 | 9.586 | 1,941,205 | +0.07(+0.74%) |
Nov 07, 2007 | 9.698 | 9.722 | 9.493 | 9.515 | 2,419,263 | -0.28(-2.88%) |
Nov 06, 2007 | 9.762 | 9.907 | 9.595 | 9.797 | 4,428,385 | +0.03(+0.29%) |
Nov 05, 2007 | 9.015 | 9.845 | 9.015 | 9.769 | 1,886,924 | -0.02(-0.16%) |
Nov 02, 2007 | 9.907 | 9.960 | 9.640 | 9.785 | 2,633,802 | -0.10(-0.99%) |
Nov 01, 2007 | 9.845 | 9.978 | 9.730 | 9.883 | 3,291,194 | -0.09(-0.95%) |
Oct 31, 2007 | 9.673 | 10.01 | 9.544 | 9.978 | 4,311,448 | +0.37(+3.81%) |
Oct 30, 2007 | 9.668 | 9.793 | 9.532 | 9.612 | 1,768,758 | -0.10(-1.06%) |
Oct 29, 2007 | 9.303 | 9.851 | 9.276 | 9.714 | 3,770,597 | +0.47(+5.06%) |
Oct 26, 2007 | 9.315 | 9.344 | 9.014 | 9.246 | 3,681,073 | +0.31(+3.50%) |
Oct 25, 2007 | 9.149 | 9.228 | 8.863 | 8.934 | 2,606,257 | -0.08(-0.88%) |
Oct 24, 2007 | 8.967 | 9.119 | 8.872 | 9.013 | 2,799,077 | -0.02(-0.19%) |
Oct 23, 2007 | 8.909 | 9.030 | 8.899 | 9.030 | 1,366,166 | +0.19(+2.17%) |
Oct 22, 2007 | 8.834 | 8.924 | 8.724 | 8.839 | 2,252,929 | -0.10(-1.16%) |
Oct 19, 2007 | 9.006 | 9.073 | 8.878 | 8.942 | 3,699,083 | -0.05(-0.54%) |
Oct 18, 2007 | 8.896 | 8.992 | 8.787 | 8.990 | 1,874,703 | +0.08(+0.88%) |
Oct 17, 2007 | 8.908 | 8.956 | 8.743 | 8.912 | 1,625,732 | +0.07(+0.81%) |
Oct 16, 2007 | 8.876 | 8.880 | 8.704 | 8.840 | 1,524,554 | -0.03(-0.34%) |
Oct 15, 2007 | 8.823 | 8.889 | 8.755 | 8.871 | 1,531,970 | -0.02(-0.25%) |
Oct 12, 2007 | 8.825 | 8.956 | 8.721 | 8.893 | 2,543,749 | -0.19(-2.09%) |
Oct 11, 2007 | 9.224 | 9.269 | 9.014 | 9.083 | 2,440,982 | -0.13(-1.36%) |
Oct 10, 2007 | 9.227 | 9.252 | 9.024 | 9.209 | 2,516,733 | -0.04(-0.45%) |
Oct 09, 2007 | 9.169 | 9.279 | 9.151 | 9.250 | 2,453,695 | +0.11(+1.20%) |
Oct 08, 2007 | 9.088 | 9.158 | 9.048 | 9.141 | 1,008,070 | +0.00(+0.00%) |
Oct 05, 2007 | 9.004 | 9.155 | 8.968 | 9.141 | 1,252,274 | +0.21(+2.31%) |
Oct 04, 2007 | 9.027 | 9.082 | 8.872 | 8.934 | 1,678,175 | -0.05(-0.59%) |
Oct 03, 2007 | 9.070 | 9.177 | 8.945 | 8.987 | 2,447,868 | -0.08(-0.94%) |
Oct 02, 2007 | 9.037 | 9.106 | 8.984 | 9.072 | 2,433,566 | +0.10(+1.15%) |
Oct 01, 2007 | 8.775 | 9.053 | 8.774 | 8.969 | 1,980,649 | +0.33(+3.81%) |
Sep 28, 2007 | 8.667 | 8.719 | 8.555 | 8.639 | 1,183,939 | -0.04(-0.42%) |
Sep 27, 2007 | 8.562 | 8.680 | 8.538 | 8.676 | 1,846,098 | +0.16(+1.90%) |
Sep 26, 2007 | 8.221 | 8.557 | 8.212 | 8.515 | 2,024,616 | +0.38(+4.68%) |
Sep 25, 2007 | 8.114 | 8.214 | 8.031 | 8.134 | 1,618,316 | +0.02(+0.20%) |
Sep 24, 2007 | 8.136 | 8.249 | 8.023 | 8.118 | 2,990,309 | +0.04(+0.53%) |
Sep 21, 2007 | 8.149 | 8.149 | 8.062 | 8.076 | 2,501,371 | +0.02(+0.19%) |
Sep 20, 2007 | 8.214 | 8.264 | 8.009 | 8.061 | 2,362,052 | -0.19(-2.36%) |
Sep 19, 2007 | 8.183 | 8.401 | 8.165 | 8.255 | 1,730,618 | +0.10(+1.22%) |
Sep 18, 2007 | 8.015 | 8.157 | 7.968 | 8.156 | 1,991,243 | +0.18(+2.26%) |
Sep 17, 2007 | 7.972 | 8.055 | 7.946 | 7.976 | 1,277,171 | -0.03(-0.41%) |
Sep 14, 2007 | 7.891 | 8.029 | 7.872 | 8.009 | 1,256,512 | +0.06(+0.75%) |
Sep 13, 2007 | 7.918 | 8.094 | 7.779 | 7.949 | 2,296,366 | +0.10(+1.23%) |
Sep 12, 2007 | 7.860 | 7.931 | 7.822 | 7.853 | 1,400,598 | -0.01(-0.17%) |
Sep 11, 2007 | 7.792 | 7.874 | 7.749 | 7.866 | 1,562,165 | +0.09(+1.19%) |
Sep 10, 2007 | 7.832 | 7.908 | 7.608 | 7.774 | 2,581,889 | +0.00(+0.04%) |
Sep 07, 2007 | 7.750 | 7.890 | 7.668 | 7.771 | 2,136,389 | -0.03(-0.44%) |
Sep 06, 2007 | 7.962 | 7.973 | 7.770 | 7.805 | 1,868,876 | -0.16(-2.03%) |
Sep 05, 2007 | 7.893 | 7.976 | 7.841 | 7.966 | 1,738,564 | +0.00(+0.06%) |
Sep 04, 2007 | 7.936 | 8.014 | 7.902 | 7.962 | 1,750,218 | -0.01(-0.18%) |
Aug 31, 2007 | 7.952 | 7.995 | 7.886 | 7.976 | 1,697,245 | +0.12(+1.56%) |
Aug 30, 2007 | 7.882 | 7.975 | 7.724 | 7.853 | 1,262,339 | -0.04(-0.50%) |
Aug 29, 2007 | 7.635 | 7.893 | 7.557 | 7.893 | 1,943,038 | +0.29(+3.80%) |
Aug 28, 2007 | 7.712 | 7.729 | 7.573 | 7.604 | 2,890,720 | -0.15(-1.97%) |
Aug 27, 2007 | 7.815 | 7.881 | 7.754 | 7.757 | 1,254,393 | -0.06(-0.80%) |
Aug 24, 2007 | 7.782 | 7.851 | 7.715 | 7.819 | 1,370,403 | +0.04(+0.52%) |
Aug 23, 2007 | 7.976 | 8.015 | 7.758 | 7.779 | 3,362,707 | -0.17(-2.13%) |
Aug 22, 2007 | 7.777 | 7.975 | 7.744 | 7.947 | 1,968,465 | +0.21(+2.77%) |
Aug 21, 2007 | 7.778 | 7.812 | 7.661 | 7.733 | 2,037,330 | -0.06(-0.78%) |
Aug 20, 2007 | 7.443 | 7.795 | 7.376 | 7.794 | 6,347,189 | +0.48(+6.54%) |
Aug 17, 2007 | 7.395 | 7.593 | 7.238 | 7.315 | 4,488,377 | +0.02(+0.27%) |
Aug 16, 2007 | 7.796 | 7.803 | 7.122 | 7.295 | 5,851,894 | -0.51(-6.52%) |
Aug 15, 2007 | 8.043 | 8.173 | 7.794 | 7.804 | 2,533,154 | -0.29(-3.54%) |
Aug 14, 2007 | 8.391 | 8.428 | 8.084 | 8.090 | 1,817,493 | -0.35(-4.13%) |
Aug 13, 2007 | 8.565 | 8.712 | 8.347 | 8.438 | 2,017,730 | -0.13(-1.48%) |
Aug 10, 2007 | 8.666 | 8.796 | 8.423 | 8.565 | 3,951,763 | -0.25(-2.87%) |
Aug 09, 2007 | 8.543 | 8.920 | 8.542 | 8.818 | 4,101,676 | +0.06(+0.68%) |
Aug 08, 2007 | 8.538 | 8.941 | 8.486 | 8.758 | 3,113,735 | +0.24(+2.76%) |
Aug 07, 2007 | 8.269 | 8.597 | 8.240 | 8.523 | 3,569,300 | +0.25(+3.07%) |
Aug 06, 2007 | 8.340 | 8.399 | 8.134 | 8.269 | 2,692,072 | -0.01(-0.10%) |
Aug 03, 2007 | 8.337 | 8.362 | 8.250 | 8.278 | 2,400,193 | -0.08(-0.92%) |
Aug 02, 2007 | 8.330 | 8.384 | 8.217 | 8.354 | 2,198,367 | +0.08(+1.00%) |
Aug 01, 2007 | 8.146 | 8.317 | 8.097 | 8.271 | 2,461,111 | +0.11(+1.36%) |
Jul 31, 2007 | 8.185 | 8.400 | 8.153 | 8.160 | 2,226,972 | -0.03(-0.31%) |
Jul 30, 2007 | 8.014 | 8.235 | 7.896 | 8.185 | 2,757,758 | +0.19(+2.38%) |
Jul 27, 2007 | 8.136 | 8.158 | 7.745 | 7.995 | 6,249,719 | -0.14(-1.74%) |
Jul 26, 2007 | 8.306 | 8.423 | 7.969 | 8.136 | 4,873,488 | -0.24(-2.91%) |
Jul 25, 2007 | 8.492 | 8.579 | 8.317 | 8.380 | 2,731,802 | -0.08(-0.90%) |
Jul 24, 2007 | 8.484 | 8.527 | 8.313 | 8.456 | 2,368,939 | -0.11(-1.32%) |
Jul 23, 2007 | 8.627 | 8.659 | 8.550 | 8.570 | 1,578,586 | -0.04(-0.44%) |
Jul 20, 2007 | 8.707 | 8.720 | 8.511 | 8.607 | 1,851,395 | -0.12(-1.42%) |
Jul 19, 2007 | 8.787 | 8.848 | 8.663 | 8.731 | 1,890,066 | -0.04(-0.47%) |
Jul 18, 2007 | 8.739 | 8.855 | 8.679 | 8.772 | 1,093,886 | -0.01(-0.09%) |
Jul 17, 2007 | 8.896 | 8.954 | 8.775 | 8.780 | 1,717,904 | -0.12(-1.31%) |
Jul 16, 2007 | 8.686 | 9.076 | 8.683 | 8.896 | 2,478,592 | +0.17(+1.94%) |
Jul 13, 2007 | 8.664 | 8.765 | 8.637 | 8.727 | 1,216,783 | +0.01(+0.12%) |
Jul 12, 2007 | 8.589 | 8.726 | 8.452 | 8.717 | 1,543,094 | +0.18(+2.09%) |
Jul 11, 2007 | 8.451 | 8.547 | 8.440 | 8.538 | 1,482,176 | +0.04(+0.51%) |
Jul 10, 2007 | 8.501 | 8.535 | 8.447 | 8.495 | 2,007,135 | -0.03(-0.37%) |
Jul 09, 2007 | 8.399 | 8.536 | 8.379 | 8.526 | 1,697,245 | +0.16(+1.88%) |
Jul 06, 2007 | 8.295 | 8.377 | 8.261 | 8.368 | 809,422 | +0.06(+0.74%) |
Jul 05, 2007 | 8.313 | 8.323 | 8.246 | 8.307 | 1,495,949 | -0.01(-0.07%) |
Jul 03, 2007 | 8.316 | 8.380 | 8.285 | 8.313 | 851,801 | +0.02(+0.24%) |
Jul 02, 2007 | 8.179 | 8.388 | 8.179 | 8.293 | 2,251,869 | +0.17(+2.12%) |
Jun 29, 2007 | 8.024 | 8.199 | 8.024 | 8.121 | 1,932,973 | +0.08(+1.03%) |
Jun 28, 2007 | 7.868 | 8.080 | 7.868 | 8.038 | 1,926,617 | +0.17(+2.17%) |
Jun 27, 2007 | 7.802 | 7.879 | 7.752 | 7.867 | 1,494,359 | +0.04(+0.53%) |
Jun 26, 2007 | 7.900 | 7.932 | 7.813 | 7.826 | 1,840,801 | -0.05(-0.58%) |
Jun 25, 2007 | 8.000 | 8.074 | 7.843 | 7.871 | 1,516,608 | -0.13(-1.60%) |
Jun 22, 2007 | 8.028 | 8.105 | 7.946 | 7.999 | 3,545,992 | -0.03(-0.35%) |
Jun 21, 2007 | 7.900 | 8.031 | 7.828 | 8.028 | 2,322,853 | +0.13(+1.61%) |
Jun 20, 2007 | 8.005 | 8.054 | 7.885 | 7.900 | 2,175,588 | -0.10(-1.23%) |
Jun 19, 2007 | 7.882 | 8.043 | 7.882 | 7.998 | 1,324,847 | +0.05(+0.68%) |
Jun 18, 2007 | 7.901 | 7.951 | 7.879 | 7.945 | 1,393,711 | +0.08(+0.96%) |
Jun 15, 2007 | 7.913 | 8.002 | 7.863 | 7.869 | 1,169,637 | +0.00(+0.02%) |
Jun 14, 2007 | 7.897 | 7.989 | 7.830 | 7.867 | 987,940 | -0.03(-0.33%) |
Jun 13, 2007 | 7.745 | 7.911 | 7.745 | 7.894 | 1,630,499 | +0.15(+1.98%) |
Jun 12, 2007 | 7.734 | 7.830 | 7.711 | 7.741 | 1,148,448 | -0.04(-0.57%) |
Jun 11, 2007 | 7.799 | 7.828 | 7.756 | 7.785 | 1,161,161 | -0.02(-0.24%) |
Jun 08, 2007 | 7.717 | 7.804 | 7.703 | 7.804 | 1,025,021 | +0.06(+0.83%) |
Jun 07, 2007 | 7.826 | 7.875 | 7.731 | 7.740 | 1,510,251 | -0.10(-1.24%) |
Jun 06, 2007 | 7.910 | 7.957 | 7.825 | 7.837 | 2,047,394 | -0.09(-1.17%) |
Jun 05, 2007 | 7.884 | 7.953 | 7.872 | 7.930 | 1,424,436 | +0.00(+0.04%) |
Jun 04, 2007 | 7.888 | 7.960 | 7.847 | 7.927 | 1,252,274 | +0.03(+0.39%) |
Jun 01, 2007 | 7.962 | 8.022 | 7.874 | 7.896 | 1,578,586 | -0.05(-0.61%) |
May 31, 2007 | 7.787 | 7.944 | 7.783 | 7.944 | 2,068,584 | +0.16(+2.06%) |
May 30, 2007 | 7.726 | 7.804 | 7.694 | 7.783 | 5,255,421 | +0.06(+0.75%) |
May 29, 2007 | 7.711 | 7.826 | 7.699 | 7.726 | 1,191,885 | -0.04(-0.51%) |
May 25, 2007 | 7.812 | 7.834 | 7.699 | 7.765 | 1,208,837 | -0.00(-0.04%) |
May 24, 2007 | 7.833 | 7.881 | 7.729 | 7.768 | 1,672,877 | -0.05(-0.68%) |
May 23, 2007 | 7.830 | 7.916 | 7.779 | 7.821 | 3,456,468 | -0.01(-0.11%) |
May 22, 2007 | 7.894 | 7.914 | 7.711 | 7.830 | 1,606,132 | -0.07(-0.82%) |
May 21, 2007 | 7.813 | 8.006 | 7.810 | 7.895 | 2,243,923 | +0.08(+1.05%) |
May 18, 2007 | 7.863 | 7.872 | 7.755 | 7.813 | 1,905,428 | -0.05(-0.59%) |
May 17, 2007 | 7.730 | 7.927 | 7.712 | 7.859 | 2,051,632 | +0.11(+1.45%) |
May 16, 2007 | 7.693 | 7.772 | 7.684 | 7.746 | 1,506,543 | +0.07(+0.91%) |
May 15, 2007 | 7.612 | 7.725 | 7.516 | 7.677 | 2,083,946 | +0.06(+0.77%) |
May 14, 2007 | 7.547 | 7.730 | 7.559 | 7.618 | 2,440,982 | +0.07(+0.94%) |
May 11, 2007 | 7.482 | 7.560 | 7.482 | 7.547 | 1,037,205 | +0.07(+0.97%) |
May 10, 2007 | 7.542 | 7.562 | 7.460 | 7.475 | 976,286 | -0.10(-1.33%) |
May 09, 2007 | 7.504 | 7.588 | 7.484 | 7.576 | 1,105,540 | +0.04(+0.59%) |
May 08, 2007 | 7.469 | 7.531 | 7.402 | 7.531 | 1,160,102 | +0.04(+0.58%) |
May 07, 2007 | 7.556 | 7.561 | 7.477 | 7.488 | 1,063,691 | -0.07(-0.91%) |
May 04, 2007 | 7.537 | 7.574 | 7.471 | 7.557 | 1,187,648 | +0.05(+0.62%) |
May 03, 2007 | 7.520 | 7.594 | 7.504 | 7.510 | 2,319,674 | -0.01(-0.13%) |
May 02, 2007 | 7.342 | 7.522 | 7.342 | 7.520 | 1,705,721 | +0.19(+2.63%) |