Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 11.12 | 11.17 | 10.74 | 10.98 | 104,972,576 | -0.18(-1.57%) |
Jul 30, 2008 | 10.24 | 11.21 | 10.24 | 11.16 | 126,497,200 | +0.83(+7.99%) |
Jul 29, 2008 | 10.33 | 10.64 | 10.21 | 10.33 | 101,858,360 | -0.38(-3.58%) |
Jul 28, 2008 | 10.72 | 11.08 | 10.62 | 10.72 | 87,623,776 | +0.14(+1.33%) |
Jul 25, 2008 | 10.79 | 10.86 | 10.47 | 10.58 | 99,942,224 | -0.17(-1.57%) |
Jul 24, 2008 | 10.46 | 10.87 | 9.855 | 10.74 | 243,407,024 | +0.46(+4.47%) |
Jul 23, 2008 | 11.21 | 11.47 | 10.21 | 10.28 | 204,097,856 | -0.91(-8.10%) |
Jul 22, 2008 | 11.97 | 12.01 | 11.11 | 11.19 | 128,907,728 | -1.04(-8.49%) |
Jul 21, 2008 | 11.93 | 12.29 | 11.74 | 12.23 | 65,736,676 | +0.33(+2.78%) |
Jul 18, 2008 | 12.05 | 12.38 | 11.65 | 11.90 | 94,423,520 | -0.09(-0.75%) |
Jul 17, 2008 | 12.48 | 12.66 | 11.39 | 11.99 | 149,654,160 | -0.42(-3.40%) |
Jul 16, 2008 | 12.92 | 12.93 | 12.07 | 12.41 | 90,680,504 | -0.62(-4.74%) |
Jul 15, 2008 | 13.77 | 13.97 | 12.96 | 13.03 | 75,420,752 | -0.77(-5.57%) |
Jul 14, 2008 | 14.12 | 14.22 | 13.66 | 13.80 | 58,778,916 | -0.11(-0.82%) |
Jul 11, 2008 | 13.90 | 14.45 | 13.57 | 13.91 | 116,547,072 | +0.42(+3.15%) |
Jul 10, 2008 | 12.72 | 13.52 | 12.64 | 13.49 | 141,049,888 | +0.85(+6.69%) |
Jul 09, 2008 | 12.93 | 13.36 | 12.64 | 12.64 | 110,433,504 | -0.84(-6.22%) |
Jul 08, 2008 | 13.86 | 13.86 | 13.01 | 13.48 | 114,601,152 | -0.61(-4.34%) |
Jul 07, 2008 | 14.53 | 14.86 | 13.88 | 14.09 | 72,390,216 | -0.53(-3.65%) |
Jul 04, 2008 | 14.83 | 15.05 | 13.93 | 14.63 | 73,937,240 | +0.00(+0.00%) |
Jul 03, 2008 | 14.83 | 15.05 | 13.93 | 14.63 | 73,937,240 | -0.57(-3.78%) |
Jul 02, 2008 | 16.01 | 16.21 | 15.16 | 15.20 | 143,766,208 | +0.45(+3.03%) |
Jul 01, 2008 | 14.51 | 14.79 | 14.35 | 14.75 | 66,450,100 | +0.31(+2.12%) |
Jun 30, 2008 | 14.52 | 14.70 | 14.22 | 14.45 | 63,908,520 | +0.41(+2.92%) |
Jun 27, 2008 | 13.84 | 14.20 | 13.77 | 14.04 | 73,118,824 | +0.26(+1.89%) |
Jun 26, 2008 | 14.13 | 14.18 | 13.35 | 13.78 | 72,175,872 | -0.19(-1.36%) |
Jun 25, 2008 | 14.40 | 14.40 | 13.50 | 13.97 | 89,360,160 | -0.37(-2.57%) |
Jun 24, 2008 | 14.76 | 14.77 | 14.29 | 14.33 | 67,258,664 | -0.51(-3.45%) |
Jun 23, 2008 | 14.22 | 14.88 | 14.13 | 14.85 | 64,661,248 | +0.84(+5.99%) |
Jun 20, 2008 | 14.25 | 14.37 | 13.84 | 14.01 | 64,020,564 | +0.12(+0.90%) |
Jun 19, 2008 | 14.81 | 14.91 | 13.75 | 13.88 | 88,567,640 | -0.56(-3.87%) |
Jun 18, 2008 | 14.18 | 14.47 | 14.08 | 14.44 | 68,804,608 | +0.42(+3.03%) |
Jun 17, 2008 | 13.42 | 14.03 | 13.40 | 14.02 | 62,260,444 | +0.64(+4.82%) |
Jun 16, 2008 | 13.25 | 13.47 | 13.09 | 13.37 | 44,030,100 | +0.39(+3.04%) |
Jun 13, 2008 | 12.75 | 13.08 | 12.60 | 12.98 | 34,078,572 | +0.21(+1.66%) |
Jun 12, 2008 | 12.89 | 13.03 | 12.63 | 12.77 | 50,160,100 | -0.30(-2.31%) |
Jun 11, 2008 | 13.10 | 13.20 | 12.85 | 13.07 | 47,819,188 | +0.18(+1.38%) |
Jun 10, 2008 | 12.99 | 13.46 | 12.65 | 12.89 | 70,670,912 | -0.27(-2.03%) |
Jun 09, 2008 | 12.95 | 13.32 | 12.92 | 13.16 | 58,474,564 | +0.44(+3.50%) |
Jun 06, 2008 | 12.81 | 13.27 | 12.70 | 12.71 | 103,681,576 | +0.43(+3.51%) |
Jun 05, 2008 | 11.95 | 12.28 | 11.88 | 12.28 | 44,279,668 | +0.51(+4.37%) |
Jun 04, 2008 | 11.99 | 12.14 | 11.73 | 11.77 | 46,530,788 | -0.34(-2.84%) |
Jun 03, 2008 | 12.22 | 12.43 | 12.02 | 12.11 | 40,626,496 | -0.07(-0.56%) |
Jun 02, 2008 | 11.99 | 12.38 | 11.94 | 12.18 | 53,055,632 | +0.18(+1.53%) |
May 30, 2008 | 11.65 | 12.10 | 11.64 | 12.00 | 83,558,480 | +0.54(+4.70%) |
May 29, 2008 | 11.68 | 11.86 | 11.43 | 11.46 | 56,597,460 | -0.34(-2.91%) |
May 28, 2008 | 11.60 | 11.83 | 11.28 | 11.80 | 71,650,360 | +0.15(+1.30%) |
May 27, 2008 | 11.45 | 11.82 | 11.43 | 11.65 | 71,370,816 | +0.14(+1.22%) |
May 26, 2008 | 11.98 | 12.03 | 11.47 | 11.51 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.98 | 12.03 | 11.47 | 11.51 | 64,120,988 | -0.34(-2.83%) |
May 22, 2008 | 12.23 | 12.31 | 11.54 | 11.84 | 107,507,736 | -0.36(-2.93%) |
May 21, 2008 | 12.49 | 12.57 | 12.14 | 12.20 | 152,478,432 | -0.34(-2.71%) |
May 20, 2008 | 12.79 | 12.99 | 12.54 | 12.54 | 115,409,528 | -0.37(-2.85%) |
May 19, 2008 | 12.95 | 13.10 | 12.80 | 12.91 | 40,178,640 | +0.04(+0.27%) |
May 16, 2008 | 12.64 | 12.88 | 12.64 | 12.87 | 39,826,428 | +0.37(+2.94%) |
May 15, 2008 | 12.65 | 12.84 | 12.22 | 12.51 | 63,063,264 | -0.01(-0.11%) |
May 14, 2008 | 12.84 | 13.05 | 12.49 | 12.52 | 46,035,824 | -0.24(-1.89%) |
May 13, 2008 | 12.26 | 12.85 | 12.16 | 12.76 | 60,894,648 | +0.50(+4.11%) |
May 12, 2008 | 12.26 | 12.32 | 12.10 | 12.26 | 37,999,524 | -0.16(-1.25%) |
May 09, 2008 | 12.48 | 12.54 | 12.19 | 12.41 | 32,116,936 | +0.03(+0.21%) |
May 08, 2008 | 12.39 | 18.63 | 12.07 | 12.38 | 45,595,104 | +0.09(+0.77%) |
May 07, 2008 | 12.67 | 12.67 | 12.26 | 12.29 | 55,951,116 | -0.18(-1.41%) |
May 06, 2008 | 11.93 | 12.53 | 11.93 | 12.47 | 53,889,176 | +0.48(+3.98%) |
May 05, 2008 | 11.65 | 12.04 | 11.63 | 11.99 | 55,660,544 | +0.45(+3.93%) |
May 02, 2008 | 11.35 | 11.59 | 11.10 | 11.54 | 71,951,736 | +0.38(+3.42%) |
May 01, 2008 | 11.28 | 11.44 | 10.71 | 11.15 | 65,212,796 | -0.17(-1.49%) |
Apr 30, 2008 | 11.38 | 11.40 | 11.01 | 11.32 | 47,680,832 | +0.08(+0.68%) |
Apr 29, 2008 | 11.61 | 11.72 | 11.19 | 11.25 | 60,074,268 | -0.54(-4.55%) |
Apr 28, 2008 | 12.05 | 12.05 | 11.76 | 11.78 | 54,499,892 | -0.19(-1.61%) |
Apr 25, 2008 | 11.49 | 11.98 | 11.43 | 11.98 | 55,146,424 | +0.64(+5.60%) |
Apr 24, 2008 | 11.51 | 11.61 | 11.25 | 11.34 | 58,302,056 | -0.28(-2.45%) |
Apr 23, 2008 | 11.75 | 11.75 | 11.43 | 11.62 | 54,054,768 | -0.13(-1.12%) |
Apr 22, 2008 | 11.39 | 12.01 | 11.37 | 11.76 | 103,723,944 | +0.44(+3.87%) |
Apr 21, 2008 | 11.14 | 11.35 | 11.03 | 11.32 | 43,192,880 | +0.28(+2.56%) |
Apr 18, 2008 | 10.84 | 11.04 | 10.64 | 11.04 | 43,918,308 | +0.20(+1.84%) |
Apr 17, 2008 | 11.15 | 11.21 | 10.79 | 10.84 | 41,466,288 | -0.34(-3.04%) |
Apr 16, 2008 | 10.89 | 11.18 | 10.83 | 11.18 | 49,389,360 | +0.37(+3.47%) |
Apr 15, 2008 | 10.76 | 10.81 | 10.61 | 10.80 | 29,373,438 | +0.17(+1.59%) |
Apr 14, 2008 | 10.39 | 10.70 | 10.37 | 10.63 | 24,415,726 | +0.21(+2.00%) |
Apr 11, 2008 | 10.45 | 10.66 | 10.40 | 10.42 | 32,481,054 | -0.31(-2.86%) |
Apr 10, 2008 | 10.80 | 10.86 | 10.60 | 10.73 | 43,375,616 | +0.00(+0.02%) |
Apr 09, 2008 | 10.58 | 10.85 | 10.56 | 10.73 | 45,844,240 | +0.23(+2.17%) |
Apr 08, 2008 | 10.34 | 10.57 | 10.26 | 10.50 | 34,942,276 | +0.20(+1.96%) |
Apr 07, 2008 | 10.36 | 10.53 | 10.24 | 10.30 | 50,135,240 | +0.13(+1.31%) |
Apr 04, 2008 | 10.04 | 10.26 | 10.04 | 10.17 | 35,265,184 | +0.14(+1.35%) |
Apr 03, 2008 | 10.000 | 10.18 | 9.921 | 10.03 | 55,751,696 | -0.19(-1.91%) |
Apr 02, 2008 | 10.18 | 10.32 | 10.10 | 10.23 | 40,346,196 | +0.01(+0.06%) |
Apr 01, 2008 | 10.11 | 10.26 | 9.910 | 10.22 | 46,140,224 | +0.11(+1.11%) |
Mar 31, 2008 | 10.02 | 10.20 | 9.967 | 10.11 | 47,041,644 | +0.14(+1.43%) |
Mar 28, 2008 | 10.05 | 10.18 | 9.950 | 9.965 | 87,759,704 | -0.13(-1.30%) |
Mar 27, 2008 | 10.20 | 10.37 | 10.07 | 10.10 | 72,142,896 | -0.28(-2.66%) |
Mar 26, 2008 | 10.23 | 10.45 | 10.21 | 10.37 | 60,233,344 | +0.21(+2.07%) |
Mar 25, 2008 | 10.10 | 10.28 | 9.982 | 10.16 | 80,874,200 | +0.30(+3.09%) |
Mar 24, 2008 | 9.702 | 9.978 | 9.691 | 9.858 | 35,990,552 | +0.16(+1.63%) |
Mar 21, 2008 | 9.487 | 9.717 | 9.231 | 9.700 | 63,072,384 | +0.00(+0.00%) |
Mar 20, 2008 | 9.487 | 9.717 | 9.231 | 9.700 | 63,042,704 | +0.02(+0.18%) |
Mar 19, 2008 | 10.39 | 10.44 | 9.678 | 9.682 | 51,558,064 | -0.56(-5.47%) |
Mar 18, 2008 | 10.24 | 10.50 | 10.19 | 10.24 | 43,973,220 | +0.19(+1.90%) |
Mar 17, 2008 | 10.27 | 10.34 | 9.897 | 10.05 | 49,951,204 | -0.44(-4.18%) |
Mar 14, 2008 | 10.92 | 10.92 | 10.38 | 10.49 | 72,161,488 | -0.24(-2.24%) |
Mar 13, 2008 | 10.12 | 10.80 | 10.11 | 10.73 | 72,363,848 | +0.51(+4.97%) |
Mar 12, 2008 | 10.21 | 10.40 | 10.15 | 10.22 | 51,321,136 | +0.15(+1.52%) |
Mar 11, 2008 | 9.934 | 10.08 | 9.706 | 10.07 | 54,900,208 | +0.41(+4.29%) |
Mar 10, 2008 | 9.842 | 9.842 | 9.590 | 9.656 | 33,060,072 | -0.14(-1.45%) |
Mar 07, 2008 | 9.798 | 9.985 | 9.619 | 9.798 | 47,749,340 | -0.07(-0.73%) |
Mar 06, 2008 | 10.18 | 10.28 | 9.855 | 9.871 | 51,175,404 | -0.31(-3.08%) |
Mar 05, 2008 | 10.17 | 10.23 | 9.965 | 10.18 | 64,834,848 | +0.05(+0.54%) |
Mar 04, 2008 | 10.16 | 10.25 | 9.943 | 10.13 | 67,690,784 | +0.04(+0.37%) |
Mar 03, 2008 | 9.945 | 10.14 | 9.921 | 10.09 | 40,837,456 | +0.19(+1.90%) |
Feb 29, 2008 | 10.09 | 10.10 | 9.855 | 9.904 | 48,481,516 | -0.23(-2.23%) |
Feb 28, 2008 | 10.02 | 10.22 | 10.00 | 10.13 | 89,553,328 | +0.20(+1.98%) |
Feb 27, 2008 | 9.965 | 10.11 | 9.915 | 9.932 | 52,482,920 | -0.20(-1.97%) |
Feb 26, 2008 | 10.10 | 10.23 | 9.963 | 10.13 | 79,281,744 | +0.01(+0.09%) |
Feb 25, 2008 | 9.722 | 10.18 | 9.713 | 10.12 | 49,601,612 | +0.39(+3.98%) |
Feb 22, 2008 | 9.634 | 9.766 | 9.527 | 9.735 | 49,710,000 | +0.06(+0.61%) |
Feb 21, 2008 | 9.807 | 9.888 | 9.623 | 9.676 | 55,484,888 | -0.14(-1.47%) |
Feb 20, 2008 | 9.498 | 9.858 | 9.490 | 9.820 | 40,310,040 | +0.26(+2.73%) |
Feb 19, 2008 | 9.571 | 9.663 | 9.474 | 9.560 | 42,278,436 | +0.13(+1.39%) |
Feb 18, 2008 | 9.437 | 9.527 | 9.314 | 9.428 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.437 | 9.527 | 9.314 | 9.428 | 61,478,224 | +0.04(+0.37%) |
Feb 14, 2008 | 9.328 | 9.508 | 9.258 | 9.393 | 67,759,192 | +0.14(+1.54%) |
Feb 13, 2008 | 9.034 | 9.293 | 9.034 | 9.251 | 46,090,604 | +0.20(+2.20%) |
Feb 12, 2008 | 9.023 | 9.179 | 8.940 | 9.052 | 61,037,124 | +0.04(+0.44%) |
Feb 11, 2008 | 8.541 | 9.028 | 8.478 | 9.012 | 94,653,344 | +0.55(+6.50%) |
Feb 08, 2008 | 8.171 | 8.487 | 8.110 | 8.463 | 50,653,088 | +0.27(+3.23%) |
Feb 07, 2008 | 7.996 | 8.217 | 7.996 | 8.198 | 30,717,662 | +0.14(+1.77%) |
Feb 06, 2008 | 8.132 | 8.206 | 8.031 | 8.055 | 29,917,132 | -0.04(-0.46%) |
Feb 05, 2008 | 8.198 | 8.248 | 8.092 | 8.092 | 35,522,284 | -0.23(-2.71%) |
Feb 04, 2008 | 8.259 | 8.377 | 8.180 | 8.318 | 32,127,042 | +0.06(+0.72%) |
Feb 01, 2008 | 8.134 | 8.305 | 8.119 | 8.259 | 34,324,320 | +0.12(+1.48%) |
Jan 31, 2008 | 8.009 | 8.206 | 7.922 | 8.138 | 46,893,012 | +0.06(+0.79%) |
Jan 30, 2008 | 8.057 | 8.265 | 8.027 | 8.075 | 40,315,124 | -0.00(-0.03%) |
Jan 29, 2008 | 8.070 | 8.143 | 8.044 | 8.077 | 38,986,416 | +0.05(+0.57%) |
Jan 28, 2008 | 7.902 | 8.057 | 7.876 | 8.031 | 38,883,452 | +0.12(+1.58%) |
Jan 25, 2008 | 8.079 | 8.158 | 7.858 | 7.906 | 37,697,920 | -0.10(-1.23%) |
Jan 24, 2008 | 7.887 | 8.053 | 7.878 | 8.005 | 34,847,452 | +0.12(+1.53%) |
Jan 23, 2008 | 7.757 | 7.963 | 7.538 | 7.884 | 68,969,200 | -0.11(-1.34%) |
Jan 22, 2008 | 7.735 | 8.053 | 7.716 | 7.992 | 44,799,756 | -0.16(-1.99%) |
Jan 21, 2008 | 8.099 | 8.272 | 8.018 | 8.154 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.099 | 8.272 | 8.018 | 8.154 | 49,456,572 | +0.09(+1.17%) |
Jan 17, 2008 | 8.441 | 8.557 | 8.031 | 8.060 | 50,852,572 | -0.37(-4.37%) |
Jan 16, 2008 | 8.607 | 8.673 | 8.340 | 8.427 | 43,336,624 | -0.23(-2.68%) |
Jan 15, 2008 | 8.774 | 8.824 | 8.611 | 8.660 | 34,446,156 | -0.21(-2.32%) |
Jan 14, 2008 | 8.699 | 8.896 | 8.699 | 8.865 | 39,046,572 | +0.21(+2.43%) |
Jan 11, 2008 | 8.544 | 8.706 | 8.480 | 8.655 | 29,087,272 | +0.05(+0.59%) |
Jan 10, 2008 | 8.541 | 8.649 | 8.454 | 8.605 | 35,013,220 | +0.03(+0.38%) |
Jan 09, 2008 | 8.443 | 8.607 | 8.425 | 8.572 | 29,385,612 | +0.14(+1.61%) |
Jan 08, 2008 | 8.622 | 8.662 | 8.419 | 8.436 | 27,923,000 | -0.13(-1.48%) |
Jan 07, 2008 | 8.646 | 8.664 | 8.436 | 8.563 | 33,396,468 | -0.05(-0.56%) |
Jan 04, 2008 | 8.730 | 8.817 | 8.596 | 8.611 | 34,091,024 | -0.26(-2.91%) |
Jan 03, 2008 | 8.811 | 8.944 | 8.765 | 8.870 | 33,422,284 | +0.11(+1.22%) |
Jan 02, 2008 | 8.675 | 8.789 | 8.675 | 8.763 | 33,443,490 | +0.18(+2.07%) |
Jan 01, 2008 | 8.620 | 8.689 | 8.585 | 8.585 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.620 | 8.689 | 8.585 | 8.585 | 12,419,258 | -0.07(-0.83%) |
Dec 28, 2007 | 8.587 | 8.706 | 8.587 | 8.657 | 16,095,604 | +0.09(+1.05%) |
Dec 27, 2007 | 8.526 | 8.625 | 8.526 | 8.568 | 13,990,426 | -0.02(-0.20%) |
Dec 26, 2007 | 8.487 | 8.627 | 8.487 | 8.585 | 16,603,382 | +0.03(+0.31%) |
Dec 24, 2007 | 8.600 | 8.631 | 8.533 | 8.559 | 10,084,756 | -0.00(-0.03%) |
Dec 21, 2007 | 8.408 | 8.585 | 8.381 | 8.561 | 36,478,604 | +0.15(+1.82%) |
Dec 20, 2007 | 8.395 | 8.449 | 8.316 | 8.408 | 21,230,556 | +0.02(+0.29%) |
Dec 19, 2007 | 8.355 | 8.441 | 8.307 | 8.384 | 23,092,866 | +0.03(+0.37%) |
Dec 18, 2007 | 8.281 | 8.397 | 8.263 | 8.353 | 29,449,476 | +0.12(+1.41%) |
Dec 17, 2007 | 8.329 | 8.401 | 8.173 | 8.237 | 28,907,708 | -0.13(-1.57%) |
Dec 14, 2007 | 8.506 | 8.508 | 8.344 | 8.368 | 32,420,660 | -0.16(-1.87%) |
Dec 13, 2007 | 8.388 | 8.557 | 8.384 | 8.528 | 29,784,308 | +0.08(+0.99%) |
Dec 12, 2007 | 8.408 | 8.484 | 8.357 | 8.445 | 31,760,170 | +0.17(+2.04%) |
Dec 11, 2007 | 8.456 | 8.524 | 8.274 | 8.276 | 27,523,506 | -0.17(-2.00%) |
Dec 10, 2007 | 8.410 | 8.452 | 8.384 | 8.445 | 19,388,718 | +0.04(+0.50%) |
Dec 07, 2007 | 8.441 | 8.498 | 8.335 | 8.403 | 20,494,436 | -0.02(-0.21%) |
Dec 06, 2007 | 8.257 | 8.476 | 8.252 | 8.421 | 35,412,348 | +0.17(+2.07%) |
Dec 05, 2007 | 8.250 | 8.292 | 8.215 | 8.250 | 27,073,734 | +0.06(+0.78%) |
Dec 04, 2007 | 8.180 | 8.259 | 8.141 | 8.187 | 34,153,112 | -0.03(-0.32%) |
Dec 03, 2007 | 8.162 | 8.230 | 8.112 | 8.213 | 33,279,600 | -0.08(-0.92%) |
Nov 30, 2007 | 8.300 | 8.375 | 8.193 | 8.289 | 47,616,344 | -0.03(-0.37%) |
Nov 29, 2007 | 8.432 | 8.432 | 8.292 | 8.320 | 44,975,744 | +0.01(+0.08%) |
Nov 28, 2007 | 8.235 | 8.346 | 8.119 | 8.314 | 58,615,396 | +0.13(+1.55%) |
Nov 27, 2007 | 8.250 | 8.254 | 8.018 | 8.187 | 36,331,808 | -0.10(-1.16%) |
Nov 26, 2007 | 8.452 | 8.460 | 8.276 | 8.283 | 26,689,540 | -0.07(-0.81%) |
Nov 23, 2007 | 8.257 | 8.357 | 8.176 | 8.351 | 11,078,072 | +0.18(+2.25%) |
Nov 21, 2007 | 8.285 | 8.366 | 8.158 | 8.167 | 34,202,988 | -0.17(-2.05%) |
Nov 20, 2007 | 8.320 | 8.454 | 8.250 | 8.338 | 44,253,876 | +0.07(+0.79%) |
Nov 19, 2007 | 8.419 | 8.419 | 8.224 | 8.272 | 28,967,290 | -0.09(-1.07%) |
Nov 16, 2007 | 8.395 | 8.491 | 8.300 | 8.362 | 40,467,748 | -0.02(-0.21%) |
Nov 15, 2007 | 8.401 | 8.504 | 8.296 | 8.379 | 38,115,756 | -0.13(-1.52%) |
Nov 14, 2007 | 8.605 | 8.688 | 8.480 | 8.508 | 27,161,448 | -0.06(-0.69%) |
Nov 13, 2007 | 8.473 | 8.576 | 8.349 | 8.568 | 36,164,372 | +0.10(+1.14%) |
Nov 12, 2007 | 8.760 | 8.837 | 8.458 | 8.471 | 48,281,140 | -0.34(-3.83%) |
Nov 09, 2007 | 8.971 | 10.37 | 8.798 | 8.809 | 39,874,272 | -0.18(-2.05%) |
Nov 08, 2007 | 8.787 | 9.021 | 8.787 | 8.993 | 55,967,700 | +0.21(+2.39%) |
Nov 07, 2007 | 8.918 | 8.986 | 8.771 | 8.782 | 44,915,416 | -0.12(-1.40%) |
Nov 06, 2007 | 8.725 | 8.914 | 8.725 | 8.907 | 32,916,046 | +0.23(+2.60%) |
Nov 05, 2007 | 8.596 | 8.758 | 8.596 | 8.682 | 29,714,256 | -0.09(-1.07%) |
Nov 02, 2007 | 8.662 | 8.784 | 8.640 | 8.776 | 34,152,012 | +0.15(+1.75%) |
Nov 01, 2007 | 8.581 | 8.778 | 8.511 | 8.625 | 43,615,700 | -0.02(-0.25%) |
Oct 31, 2007 | 8.515 | 8.703 | 8.471 | 8.646 | 36,461,964 | +0.22(+2.65%) |
Oct 30, 2007 | 8.491 | 8.528 | 8.399 | 8.423 | 26,438,176 | -0.09(-1.05%) |
Oct 29, 2007 | 8.528 | 8.616 | 8.478 | 8.513 | 31,741,610 | +0.01(+0.15%) |
Oct 26, 2007 | 8.366 | 8.552 | 8.355 | 8.500 | 28,617,082 | +0.15(+1.84%) |
Oct 25, 2007 | 8.167 | 8.362 | 8.134 | 8.346 | 37,196,900 | +0.20(+2.42%) |
Oct 24, 2007 | 8.014 | 8.182 | 8.003 | 8.149 | 26,233,340 | +0.06(+0.73%) |
Oct 23, 2007 | 8.158 | 8.158 | 7.994 | 8.090 | 37,708,396 | -0.06(-0.75%) |
Oct 22, 2007 | 8.158 | 8.213 | 8.049 | 8.152 | 32,345,694 | -0.08(-1.01%) |
Oct 19, 2007 | 8.408 | 8.427 | 8.222 | 8.235 | 46,863,360 | -0.17(-2.06%) |
Oct 18, 2007 | 8.235 | 8.421 | 8.198 | 8.408 | 33,632,748 | +0.17(+2.10%) |
Oct 17, 2007 | 8.285 | 8.320 | 8.178 | 8.235 | 23,916,486 | -0.03(-0.40%) |
Oct 16, 2007 | 8.263 | 8.364 | 8.217 | 8.268 | 27,464,618 | -0.01(-0.11%) |
Oct 15, 2007 | 8.233 | 8.316 | 8.195 | 8.276 | 27,094,314 | +0.07(+0.80%) |
Oct 12, 2007 | 8.193 | 8.228 | 8.149 | 8.211 | 20,909,236 | +0.07(+0.81%) |
Oct 11, 2007 | 8.189 | 8.272 | 8.084 | 8.145 | 30,162,584 | +0.01(+0.16%) |
Oct 10, 2007 | 7.992 | 8.180 | 7.959 | 8.132 | 22,654,424 | +0.03(+0.32%) |
Oct 09, 2007 | 8.038 | 8.119 | 8.009 | 8.106 | 19,800,098 | +0.13(+1.62%) |
Oct 08, 2007 | 7.965 | 8.092 | 7.952 | 7.976 | 15,249,598 | -0.10(-1.22%) |
Oct 05, 2007 | 7.981 | 8.088 | 7.959 | 8.075 | 21,735,630 | +0.10(+1.21%) |
Oct 04, 2007 | 7.819 | 7.994 | 7.788 | 7.979 | 24,359,724 | +0.14(+1.73%) |
Oct 03, 2007 | 7.862 | 7.939 | 7.816 | 7.843 | 21,340,214 | -0.06(-0.75%) |
Oct 02, 2007 | 7.865 | 7.922 | 7.845 | 7.902 | 21,968,954 | +0.02(+0.22%) |
Oct 01, 2007 | 7.705 | 7.887 | 7.643 | 7.884 | 31,180,788 | +0.16(+2.10%) |
Sep 28, 2007 | 7.731 | 7.817 | 7.700 | 7.722 | 23,007,464 | -0.02(-0.28%) |
Sep 27, 2007 | 7.680 | 7.786 | 7.611 | 7.744 | 28,456,358 | +0.11(+1.43%) |
Sep 26, 2007 | 7.718 | 7.799 | 7.551 | 7.635 | 34,595,908 | -0.08(-1.02%) |
Sep 25, 2007 | 7.663 | 7.718 | 7.602 | 7.713 | 26,328,592 | +0.02(+0.20%) |
Sep 24, 2007 | 7.797 | 7.797 | 7.663 | 7.698 | 26,710,768 | -0.09(-1.15%) |
Sep 21, 2007 | 7.768 | 7.865 | 7.738 | 7.788 | 23,669,008 | +0.05(+0.65%) |
Sep 20, 2007 | 7.775 | 7.851 | 7.692 | 7.738 | 22,257,528 | -0.03(-0.42%) |
Sep 19, 2007 | 7.819 | 7.924 | 7.707 | 7.770 | 25,047,822 | -0.04(-0.56%) |
Sep 18, 2007 | 7.665 | 7.836 | 7.606 | 7.814 | 33,618,340 | +0.15(+1.97%) |
Sep 17, 2007 | 7.661 | 7.720 | 7.630 | 7.663 | 20,726,458 | +0.01(+0.11%) |
Sep 14, 2007 | 7.582 | 7.698 | 7.560 | 7.654 | 19,435,270 | +0.04(+0.46%) |
Sep 13, 2007 | 7.648 | 7.659 | 7.580 | 7.619 | 24,193,748 | +0.01(+0.12%) |
Sep 12, 2007 | 7.554 | 7.672 | 7.519 | 7.611 | 35,206,880 | +0.08(+1.08%) |
Sep 11, 2007 | 7.444 | 7.530 | 7.343 | 7.530 | 30,869,956 | +0.11(+1.54%) |
Sep 10, 2007 | 7.470 | 7.508 | 7.302 | 7.416 | 25,092,114 | -0.03(-0.38%) |
Sep 07, 2007 | 7.359 | 7.451 | 7.289 | 7.444 | 30,451,252 | +0.00(+0.06%) |
Sep 06, 2007 | 7.413 | 7.514 | 7.413 | 7.440 | 30,608,780 | +0.02(+0.24%) |
Sep 05, 2007 | 7.359 | 7.449 | 7.300 | 7.422 | 57,120,012 | +0.23(+3.26%) |
Sep 04, 2007 | 7.024 | 7.227 | 7.019 | 7.188 | 23,742,854 | +0.12(+1.74%) |
Aug 31, 2007 | 6.997 | 7.116 | 6.989 | 7.065 | 24,900,340 | +0.12(+1.77%) |
Aug 30, 2007 | 6.945 | 7.021 | 6.899 | 6.943 | 30,920,640 | -0.00(-0.03%) |
Aug 29, 2007 | 7.063 | 7.074 | 6.908 | 6.945 | 42,890,464 | -0.04(-0.53%) |
Aug 28, 2007 | 7.111 | 7.118 | 6.969 | 6.982 | 27,187,004 | -0.15(-2.12%) |
Aug 27, 2007 | 7.153 | 7.181 | 7.105 | 7.133 | 18,727,080 | -0.10(-1.42%) |
Aug 24, 2007 | 7.142 | 7.238 | 7.129 | 7.236 | 20,467,646 | +0.07(+0.95%) |
Aug 23, 2007 | 7.120 | 7.205 | 7.094 | 7.168 | 24,734,136 | +0.05(+0.68%) |
Aug 22, 2007 | 7.317 | 7.326 | 7.063 | 7.120 | 34,174,844 | -0.10(-1.34%) |
Aug 21, 2007 | 7.234 | 7.265 | 7.107 | 7.216 | 39,379,652 | -0.02(-0.24%) |
Aug 20, 2007 | 7.304 | 7.346 | 7.118 | 7.234 | 31,653,974 | -0.11(-1.55%) |
Aug 17, 2007 | 7.332 | 7.392 | 7.118 | 7.348 | 37,791,824 | +0.19(+2.69%) |
Aug 16, 2007 | 7.232 | 7.192 | 6.872 | 7.155 | 58,656,916 | -0.08(-1.06%) |
Aug 15, 2007 | 7.354 | 7.468 | 7.227 | 7.232 | 43,869,664 | -0.11(-1.55%) |
Aug 14, 2007 | 7.556 | 7.556 | 7.337 | 7.346 | 32,380,698 | -0.14(-1.93%) |
Aug 13, 2007 | 7.451 | 7.567 | 7.455 | 7.490 | 38,175,592 | +0.04(+0.53%) |
Aug 10, 2007 | 7.302 | 7.455 | 7.181 | 7.451 | 45,705,616 | +0.05(+0.74%) |
Aug 09, 2007 | 7.256 | 7.486 | 7.151 | 7.396 | 125,223,384 | -0.36(-4.69%) |
Aug 08, 2007 | 7.847 | 8.024 | 7.729 | 7.759 | 53,555,444 | -0.03(-0.42%) |
Aug 07, 2007 | 7.827 | 7.876 | 7.624 | 7.792 | 46,491,152 | -0.04(-0.45%) |
Aug 06, 2007 | 7.720 | 7.841 | 7.556 | 7.827 | 48,412,356 | +0.07(+0.97%) |
Aug 03, 2007 | 7.803 | 7.854 | 7.589 | 7.752 | 81,575,128 | +0.16(+2.16%) |
Aug 02, 2007 | 7.534 | 7.654 | 7.416 | 7.589 | 45,866,408 | +0.06(+0.79%) |