Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.026 | 7.242 | 6.966 | 7.057 | 3,781,028 | +0.07(+0.97%) |
Apr 29, 2008 | 7.091 | 7.166 | 6.970 | 6.989 | 4,059,653 | -0.10(-1.39%) |
Apr 28, 2008 | 7.049 | 7.204 | 7.049 | 7.087 | 3,140,868 | +0.03(+0.37%) |
Apr 25, 2008 | 7.144 | 7.181 | 7.053 | 7.060 | 2,650,520 | -0.05(-0.69%) |
Apr 24, 2008 | 6.974 | 7.234 | 6.951 | 7.110 | 3,770,209 | +0.09(+1.24%) |
Apr 23, 2008 | 6.955 | 7.034 | 6.879 | 7.023 | 9,634,101 | +0.05(+0.76%) |
Apr 22, 2008 | 6.271 | 7.215 | 6.271 | 6.970 | 12,814,451 | +0.62(+9.82%) |
Apr 21, 2008 | 6.282 | 6.347 | 6.165 | 6.347 | 2,800,636 | +0.01(+0.12%) |
Apr 18, 2008 | 6.271 | 6.373 | 6.233 | 6.339 | 2,402,673 | +0.15(+2.38%) |
Apr 17, 2008 | 6.263 | 6.267 | 6.056 | 6.192 | 3,896,855 | -0.17(-2.73%) |
Apr 16, 2008 | 6.218 | 6.365 | 6.184 | 6.365 | 1,779,182 | +0.21(+3.37%) |
Apr 15, 2008 | 6.222 | 6.256 | 6.029 | 6.158 | 3,313,940 | -0.02(-0.31%) |
Apr 14, 2008 | 6.245 | 6.381 | 6.097 | 6.177 | 2,935,483 | -0.08(-1.27%) |
Apr 11, 2008 | 6.252 | 6.449 | 6.214 | 6.256 | 2,844,163 | -0.14(-2.13%) |
Apr 10, 2008 | 6.290 | 6.422 | 6.279 | 6.392 | 2,809,623 | +0.11(+1.68%) |
Apr 09, 2008 | 6.524 | 6.562 | 6.275 | 6.286 | 2,578,860 | -0.23(-3.59%) |
Apr 08, 2008 | 6.517 | 6.619 | 6.471 | 6.520 | 3,090,099 | -0.06(-0.86%) |
Apr 07, 2008 | 6.532 | 6.777 | 6.498 | 6.577 | 3,714,842 | -0.14(-2.03%) |
Apr 04, 2008 | 6.683 | 6.770 | 6.558 | 6.713 | 2,444,717 | +0.05(+0.68%) |
Apr 03, 2008 | 6.713 | 6.713 | 6.592 | 6.668 | 3,165,137 | -0.08(-1.12%) |
Apr 02, 2008 | 6.800 | 6.872 | 6.683 | 6.743 | 3,774,815 | -0.04(-0.61%) |
Apr 01, 2008 | 6.494 | 6.868 | 6.494 | 6.785 | 3,143,883 | +0.31(+4.72%) |
Mar 31, 2008 | 6.445 | 6.551 | 6.411 | 6.479 | 3,132,493 | +0.06(+0.88%) |
Mar 28, 2008 | 6.460 | 6.543 | 6.403 | 6.422 | 1,485,071 | -0.01(-0.18%) |
Mar 27, 2008 | 6.600 | 6.659 | 6.381 | 6.433 | 3,582,986 | -0.18(-2.69%) |
Mar 26, 2008 | 6.630 | 6.702 | 6.566 | 6.611 | 2,677,981 | -0.06(-0.91%) |
Mar 25, 2008 | 6.562 | 6.717 | 5.614 | 6.671 | 2,216,815 | +0.10(+1.49%) |
Mar 24, 2008 | 6.475 | 6.664 | 6.396 | 6.573 | 2,126,180 | +0.08(+1.28%) |
Mar 21, 2008 | 6.475 | 6.532 | 6.396 | 6.490 | 2,114,755 | +0.00(+0.00%) |
Mar 20, 2008 | 6.475 | 6.532 | 6.396 | 6.490 | 2,114,755 | +0.06(+1.00%) |
Mar 19, 2008 | 6.086 | 6.596 | 6.067 | 6.426 | 2,389,826 | +0.08(+1.25%) |
Mar 18, 2008 | 6.173 | 6.347 | 6.056 | 6.347 | 2,152,016 | +0.28(+4.67%) |
Mar 17, 2008 | 6.037 | 6.207 | 6.029 | 6.063 | 2,034,786 | +0.01(+0.12%) |
Mar 14, 2008 | 6.184 | 6.184 | 5.969 | 6.056 | 2,484,943 | -0.09(-1.54%) |
Mar 13, 2008 | 6.029 | 6.354 | 6.025 | 6.150 | 4,982,346 | +0.03(+0.43%) |
Mar 12, 2008 | 5.988 | 6.146 | 5.889 | 6.124 | 3,124,686 | +0.16(+2.66%) |
Mar 11, 2008 | 5.844 | 6.037 | 5.810 | 5.965 | 2,202,468 | +0.22(+3.74%) |
Mar 10, 2008 | 5.965 | 5.995 | 5.750 | 5.750 | 1,930,939 | -0.19(-3.24%) |
Mar 07, 2008 | 5.931 | 6.044 | 5.901 | 5.942 | 1,729,498 | -0.05(-0.88%) |
Mar 06, 2008 | 5.988 | 6.093 | 5.987 | 5.995 | 1,847,557 | -0.02(-0.25%) |
Mar 05, 2008 | 5.965 | 6.093 | 5.923 | 6.010 | 1,312,375 | +0.08(+1.27%) |
Mar 04, 2008 | 5.980 | 6.029 | 5.901 | 5.935 | 2,258,592 | -0.09(-1.57%) |
Mar 03, 2008 | 6.078 | 6.105 | 5.969 | 6.029 | 2,017,148 | -0.06(-0.99%) |
Feb 29, 2008 | 6.037 | 6.173 | 6.014 | 6.090 | 3,692,902 | -0.02(-0.37%) |
Feb 28, 2008 | 6.207 | 6.252 | 6.105 | 6.112 | 1,988,620 | -0.14(-2.24%) |
Feb 27, 2008 | 6.158 | 6.294 | 6.101 | 6.252 | 2,843,170 | +0.09(+1.53%) |
Feb 26, 2008 | 6.007 | 6.192 | 6.003 | 6.158 | 1,877,682 | +0.19(+3.16%) |
Feb 25, 2008 | 5.848 | 5.980 | 5.780 | 5.969 | 1,376,226 | +0.09(+1.61%) |
Feb 22, 2008 | 5.833 | 5.886 | 5.742 | 5.874 | 1,334,897 | +0.07(+1.24%) |
Feb 21, 2008 | 5.931 | 5.991 | 5.791 | 5.803 | 1,172,342 | -0.11(-1.79%) |
Feb 20, 2008 | 5.780 | 5.927 | 5.779 | 5.908 | 2,447,028 | +0.09(+1.62%) |
Feb 19, 2008 | 6.041 | 6.071 | 5.795 | 5.814 | 2,557,376 | -0.15(-2.53%) |
Feb 18, 2008 | 5.935 | 5.973 | 5.840 | 5.965 | 1,366,969 | +0.00(+0.00%) |
Feb 15, 2008 | 5.935 | 5.973 | 5.840 | 5.965 | 1,366,969 | -0.01(-0.13%) |
Feb 14, 2008 | 6.093 | 6.180 | 5.901 | 5.973 | 2,538,719 | -0.12(-2.04%) |
Feb 13, 2008 | 5.965 | 6.150 | 5.965 | 6.097 | 2,392,121 | +0.17(+2.87%) |
Feb 12, 2008 | 5.893 | 5.976 | 5.742 | 5.927 | 2,340,492 | +0.20(+3.56%) |
Feb 11, 2008 | 5.889 | 5.905 | 5.704 | 5.723 | 4,639,525 | -0.14(-2.38%) |
Feb 08, 2008 | 5.735 | 5.897 | 5.735 | 5.863 | 3,300,903 | +0.12(+2.04%) |
Feb 07, 2008 | 5.636 | 5.859 | 5.599 | 5.746 | 4,372,054 | +0.10(+1.74%) |
Feb 06, 2008 | 5.806 | 5.840 | 5.644 | 5.648 | 2,951,512 | -0.12(-2.03%) |
Feb 05, 2008 | 5.897 | 5.923 | 5.761 | 5.765 | 2,404,449 | -0.15(-2.55%) |
Feb 04, 2008 | 6.037 | 6.056 | 5.916 | 5.916 | 2,797,454 | -0.14(-2.37%) |
Feb 01, 2008 | 5.991 | 6.105 | 5.912 | 6.059 | 2,656,783 | +0.07(+1.13%) |
Jan 31, 2008 | 5.855 | 6.052 | 5.776 | 5.991 | 4,269,721 | +0.05(+0.83%) |
Jan 30, 2008 | 5.855 | 6.048 | 5.818 | 5.942 | 3,718,090 | -0.02(-0.25%) |
Jan 29, 2008 | 6.158 | 6.158 | 5.765 | 5.957 | 7,904,093 | -0.30(-4.77%) |
Jan 28, 2008 | 6.241 | 6.256 | 6.033 | 6.256 | 4,972,763 | +0.33(+5.54%) |
Jan 25, 2008 | 5.991 | 6.241 | 5.897 | 5.927 | 6,120,284 | +0.09(+1.49%) |
Jan 24, 2008 | 5.723 | 5.848 | 5.648 | 5.840 | 4,520,634 | +0.16(+2.86%) |
Jan 23, 2008 | 5.463 | 5.697 | 5.372 | 5.678 | 4,786,885 | +0.07(+1.21%) |
Jan 22, 2008 | 5.357 | 5.704 | 5.085 | 5.610 | 6,347,444 | +0.00(+0.07%) |
Jan 21, 2008 | 5.810 | 6.071 | 5.583 | 5.606 | 4,592,803 | +0.00(+0.00%) |
Jan 18, 2008 | 5.810 | 6.071 | 5.583 | 5.606 | 4,592,803 | -0.24(-4.13%) |
Jan 17, 2008 | 6.037 | 6.139 | 5.837 | 5.848 | 2,903,024 | -0.18(-2.95%) |
Jan 16, 2008 | 5.889 | 6.063 | 5.829 | 6.025 | 3,345,385 | +0.09(+1.53%) |
Jan 15, 2008 | 6.078 | 6.120 | 5.923 | 5.935 | 2,490,075 | -0.22(-3.62%) |
Jan 14, 2008 | 6.101 | 6.229 | 6.060 | 6.158 | 1,530,122 | +0.11(+1.81%) |
Jan 11, 2008 | 6.241 | 6.267 | 6.033 | 6.048 | 3,209,273 | -0.29(-4.53%) |
Jan 10, 2008 | 6.301 | 6.524 | 6.192 | 6.335 | 4,295,181 | +0.08(+1.33%) |
Jan 09, 2008 | 6.161 | 6.271 | 6.112 | 6.252 | 3,195,526 | +0.08(+1.35%) |
Jan 08, 2008 | 6.241 | 6.381 | 6.167 | 6.169 | 3,808,521 | -0.06(-1.03%) |
Jan 07, 2008 | 6.067 | 6.282 | 6.063 | 6.233 | 3,654,945 | +0.18(+3.00%) |
Jan 04, 2008 | 6.233 | 6.267 | 6.029 | 6.052 | 2,663,923 | -0.22(-3.55%) |
Jan 03, 2008 | 6.539 | 6.588 | 6.260 | 6.275 | 3,856,124 | -0.26(-4.04%) |
Jan 02, 2008 | 6.694 | 6.819 | 6.490 | 6.539 | 2,754,073 | -0.17(-2.59%) |
Jan 01, 2008 | 6.792 | 6.856 | 6.709 | 6.713 | 1,500,361 | +0.00(+0.00%) |
Dec 31, 2007 | 6.792 | 6.856 | 6.709 | 6.713 | 1,500,361 | -0.10(-1.50%) |
Dec 28, 2007 | 6.872 | 6.917 | 6.796 | 6.815 | 1,590,694 | -0.03(-0.44%) |
Dec 27, 2007 | 6.928 | 7.004 | 6.845 | 6.845 | 1,443,977 | -0.15(-2.11%) |
Dec 26, 2007 | 6.917 | 7.030 | 6.906 | 6.992 | 1,080,876 | +0.03(+0.43%) |
Dec 24, 2007 | 7.113 | 7.151 | 6.925 | 6.962 | 1,112,117 | -0.19(-2.64%) |
Dec 21, 2007 | 7.053 | 7.152 | 6.989 | 7.151 | 4,742,154 | +0.30(+4.41%) |
Dec 20, 2007 | 6.494 | 6.849 | 6.490 | 6.849 | 3,164,319 | +0.42(+6.46%) |
Dec 19, 2007 | 6.581 | 6.630 | 6.418 | 6.433 | 3,679,966 | -0.18(-2.69%) |
Dec 18, 2007 | 6.498 | 6.637 | 6.430 | 6.611 | 3,299,418 | +0.16(+2.46%) |
Dec 17, 2007 | 6.630 | 6.630 | 6.452 | 6.452 | 4,502,941 | -0.22(-3.34%) |
Dec 14, 2007 | 6.864 | 6.936 | 6.675 | 6.675 | 2,173,614 | -0.28(-4.02%) |
Dec 13, 2007 | 6.981 | 7.042 | 6.891 | 6.955 | 1,904,722 | -0.06(-0.86%) |
Dec 12, 2007 | 7.215 | 7.242 | 6.992 | 7.015 | 1,534,630 | -0.06(-0.80%) |
Dec 11, 2007 | 7.348 | 7.495 | 7.072 | 7.072 | 1,684,632 | -0.27(-3.70%) |
Dec 10, 2007 | 7.325 | 7.389 | 7.257 | 7.344 | 1,725,835 | +0.02(+0.31%) |
Dec 07, 2007 | 7.408 | 7.484 | 7.298 | 7.321 | 3,033,080 | -0.07(-0.92%) |
Dec 06, 2007 | 7.189 | 7.394 | 7.189 | 7.389 | 1,975,829 | +0.20(+2.84%) |
Dec 05, 2007 | 7.144 | 7.219 | 7.038 | 7.185 | 2,682,738 | +0.13(+1.82%) |
Dec 04, 2007 | 7.272 | 7.314 | 6.992 | 7.057 | 4,989,077 | -0.29(-3.91%) |
Dec 03, 2007 | 7.461 | 7.548 | 7.344 | 7.344 | 3,016,461 | -0.14(-1.92%) |
Nov 30, 2007 | 7.491 | 7.555 | 7.419 | 7.487 | 5,871,017 | +0.06(+0.76%) |
Nov 29, 2007 | 7.355 | 7.487 | 7.230 | 7.431 | 2,634,587 | +0.05(+0.61%) |
Nov 28, 2007 | 7.140 | 7.408 | 7.113 | 7.385 | 1,938,806 | +0.31(+4.43%) |
Nov 27, 2007 | 7.121 | 7.181 | 6.977 | 7.072 | 2,902,362 | -0.03(-0.43%) |
Nov 26, 2007 | 7.287 | 7.351 | 7.102 | 7.102 | 2,219,518 | -0.18(-2.49%) |
Nov 23, 2007 | 7.280 | 7.366 | 7.227 | 7.283 | 414,669 | +0.06(+0.84%) |
Nov 21, 2007 | 7.170 | 7.314 | 7.170 | 7.223 | 2,209,356 | -0.01(-0.16%) |
Nov 20, 2007 | 7.185 | 7.344 | 7.144 | 7.234 | 3,018,862 | +0.06(+0.90%) |
Nov 19, 2007 | 7.170 | 7.215 | 7.083 | 7.170 | 6,301,852 | -0.02(-0.21%) |
Nov 16, 2007 | 7.215 | 7.238 | 7.121 | 7.185 | 4,441,305 | +0.01(+0.11%) |
Nov 15, 2007 | 7.178 | 7.196 | 7.170 | 7.178 | 5,812,137 | +0.00(+0.05%) |
Nov 14, 2007 | 7.234 | 7.442 | 7.170 | 7.174 | 1,963,507 | -0.01(-0.11%) |
Nov 13, 2007 | 7.230 | 7.234 | 7.170 | 7.181 | 4,292,468 | +0.01(+0.11%) |
Nov 12, 2007 | 7.200 | 7.283 | 7.117 | 7.174 | 2,382,094 | -0.07(-0.94%) |
Nov 09, 2007 | 7.332 | 7.601 | 7.189 | 7.242 | 1,970,170 | -0.20(-2.74%) |
Nov 08, 2007 | 7.389 | 7.548 | 7.261 | 7.446 | 2,710,819 | +0.08(+1.03%) |
Nov 07, 2007 | 7.427 | 7.484 | 7.359 | 7.370 | 1,935,151 | -0.15(-1.96%) |
Nov 06, 2007 | 7.559 | 7.593 | 7.468 | 7.518 | 2,544,844 | +0.01(+0.15%) |
Nov 05, 2007 | 7.574 | 7.604 | 7.397 | 7.506 | 1,319,922 | -0.07(-0.95%) |
Nov 02, 2007 | 7.790 | 7.790 | 7.484 | 7.578 | 2,446,805 | -0.15(-1.91%) |
Nov 01, 2007 | 7.808 | 8.024 | 7.665 | 7.725 | 1,992,072 | -0.12(-1.59%) |
Oct 31, 2007 | 7.922 | 8.024 | 7.722 | 7.850 | 1,913,955 | -0.05(-0.67%) |
Oct 30, 2007 | 8.001 | 8.046 | 7.812 | 7.903 | 1,623,706 | -0.14(-1.69%) |
Oct 29, 2007 | 8.088 | 8.167 | 8.005 | 8.039 | 1,681,715 | -0.03(-0.42%) |
Oct 26, 2007 | 8.118 | 8.201 | 8.009 | 8.073 | 6,210,863 | +0.02(+0.28%) |
Oct 25, 2007 | 8.001 | 8.137 | 7.869 | 8.050 | 3,122,701 | +0.08(+1.04%) |
Oct 24, 2007 | 7.956 | 8.118 | 7.725 | 7.967 | 2,834,673 | -0.09(-1.17%) |
Oct 23, 2007 | 7.892 | 8.118 | 7.858 | 8.062 | 2,826,067 | +0.19(+2.35%) |
Oct 22, 2007 | 7.865 | 8.058 | 7.570 | 7.876 | 3,669,179 | +0.10(+1.26%) |
Oct 19, 2007 | 7.971 | 8.137 | 7.744 | 7.778 | 2,517,338 | -0.13(-1.62%) |
Oct 18, 2007 | 7.937 | 7.948 | 7.771 | 7.907 | 1,688,693 | -0.05(-0.57%) |
Oct 17, 2007 | 7.839 | 7.986 | 7.816 | 7.952 | 2,064,352 | +0.12(+1.49%) |
Oct 16, 2007 | 8.043 | 8.137 | 7.812 | 7.835 | 3,256,307 | -0.25(-3.04%) |
Oct 15, 2007 | 8.160 | 8.235 | 8.046 | 8.080 | 1,441,626 | -0.09(-1.06%) |
Oct 12, 2007 | 8.254 | 8.269 | 8.096 | 8.167 | 1,941,782 | -0.05(-0.55%) |
Oct 11, 2007 | 8.439 | 8.443 | 8.167 | 8.213 | 1,629,185 | -0.20(-2.42%) |
Oct 10, 2007 | 8.485 | 8.538 | 8.330 | 8.417 | 1,372,417 | -0.09(-1.11%) |
Oct 09, 2007 | 8.507 | 8.530 | 8.383 | 8.511 | 1,179,389 | +0.04(+0.49%) |
Oct 08, 2007 | 8.386 | 8.492 | 8.349 | 8.470 | 1,883,969 | +0.09(+1.04%) |
Oct 05, 2007 | 8.171 | 8.386 | 8.145 | 8.383 | 1,796,817 | +0.28(+3.50%) |
Oct 04, 2007 | 8.156 | 8.201 | 8.054 | 8.099 | 2,165,705 | -0.02(-0.23%) |
Oct 03, 2007 | 8.009 | 8.126 | 7.941 | 8.118 | 2,128,190 | +0.08(+1.03%) |
Oct 02, 2007 | 8.164 | 8.175 | 7.952 | 8.035 | 4,200,629 | -0.12(-1.44%) |
Oct 01, 2007 | 8.092 | 8.209 | 8.024 | 8.152 | 1,367,703 | +0.05(+0.65%) |
Sep 28, 2007 | 7.929 | 8.216 | 7.929 | 8.099 | 2,696,980 | +0.16(+2.00%) |
Sep 27, 2007 | 7.926 | 8.103 | 7.850 | 7.941 | 2,106,454 | +0.05(+0.57%) |
Sep 26, 2007 | 7.450 | 7.990 | 7.450 | 7.895 | 3,848,881 | +0.49(+6.69%) |
Sep 25, 2007 | 7.468 | 7.529 | 7.321 | 7.400 | 1,579,631 | -0.12(-1.56%) |
Sep 24, 2007 | 7.688 | 7.699 | 7.427 | 7.518 | 1,549,727 | -0.15(-1.97%) |
Sep 21, 2007 | 7.684 | 7.725 | 7.620 | 7.669 | 2,082,384 | +0.03(+0.40%) |
Sep 20, 2007 | 7.620 | 7.699 | 7.540 | 7.638 | 914,404 | +0.01(+0.10%) |
Sep 19, 2007 | 7.725 | 7.729 | 7.559 | 7.631 | 2,030,897 | -0.04(-0.49%) |
Sep 18, 2007 | 7.423 | 7.725 | 7.382 | 7.669 | 1,506,507 | +0.28(+3.84%) |
Sep 17, 2007 | 7.570 | 7.616 | 7.385 | 7.385 | 1,100,613 | -0.21(-2.78%) |
Sep 14, 2007 | 7.325 | 7.601 | 7.293 | 7.597 | 2,240,669 | +0.24(+3.23%) |
Sep 13, 2007 | 7.238 | 7.416 | 7.170 | 7.359 | 2,832,568 | +0.18(+2.53%) |
Sep 12, 2007 | 7.246 | 7.310 | 7.166 | 7.178 | 1,669,623 | -0.08(-1.04%) |
Sep 11, 2007 | 7.298 | 7.348 | 7.185 | 7.253 | 2,964,461 | +0.00(+0.00%) |
Sep 10, 2007 | 7.389 | 7.453 | 7.234 | 7.253 | 2,992,492 | -0.12(-1.59%) |
Sep 07, 2007 | 7.385 | 7.450 | 7.253 | 7.370 | 1,779,664 | -0.09(-1.22%) |
Sep 06, 2007 | 7.597 | 7.597 | 7.404 | 7.461 | 1,653,370 | -0.15(-1.94%) |
Sep 05, 2007 | 7.661 | 7.669 | 7.540 | 7.608 | 1,571,277 | -0.09(-1.18%) |
Sep 04, 2007 | 7.563 | 7.718 | 7.510 | 7.699 | 1,616,326 | +0.13(+1.70%) |
Aug 31, 2007 | 7.536 | 7.593 | 7.404 | 7.570 | 1,879,344 | +0.11(+1.42%) |
Aug 30, 2007 | 7.408 | 7.510 | 7.329 | 7.465 | 2,150,878 | -0.01(-0.10%) |
Aug 29, 2007 | 7.223 | 7.529 | 7.189 | 7.472 | 2,462,064 | +0.30(+4.22%) |
Aug 28, 2007 | 7.287 | 7.348 | 7.140 | 7.170 | 2,374,719 | -0.13(-1.81%) |
Aug 27, 2007 | 7.363 | 7.419 | 7.291 | 7.302 | 1,170,261 | -0.09(-1.18%) |
Aug 24, 2007 | 7.257 | 7.389 | 7.212 | 7.389 | 1,633,016 | +0.11(+1.45%) |
Aug 23, 2007 | 7.480 | 7.502 | 7.227 | 7.283 | 2,570,990 | -0.16(-2.13%) |
Aug 22, 2007 | 7.578 | 7.597 | 7.317 | 7.442 | 3,170,296 | -0.07(-0.91%) |
Aug 21, 2007 | 7.344 | 7.552 | 7.302 | 7.510 | 2,954,307 | +0.11(+1.43%) |
Aug 20, 2007 | 7.295 | 7.502 | 7.234 | 7.404 | 2,284,473 | +0.11(+1.55%) |
Aug 17, 2007 | 7.457 | 7.604 | 7.170 | 7.291 | 3,785,607 | +0.04(+0.57%) |
Aug 16, 2007 | 7.450 | 7.480 | 7.094 | 7.249 | 3,484,285 | -0.25(-3.28%) |
Aug 15, 2007 | 7.521 | 7.718 | 7.465 | 7.495 | 2,688,276 | -0.05(-0.60%) |
Aug 14, 2007 | 7.672 | 7.672 | 7.484 | 7.540 | 2,683,360 | -0.10(-1.29%) |
Aug 13, 2007 | 7.929 | 7.933 | 7.363 | 7.638 | 3,312,495 | -0.09(-1.12%) |
Aug 10, 2007 | 7.929 | 8.058 | 7.567 | 7.725 | 4,380,988 | -0.27(-3.40%) |
Aug 09, 2007 | 7.876 | 8.077 | 7.631 | 7.997 | 4,895,925 | -0.02(-0.24%) |
Aug 08, 2007 | 7.929 | 8.216 | 7.880 | 8.016 | 5,983,464 | +0.15(+1.87%) |
Aug 07, 2007 | 7.657 | 7.888 | 7.578 | 7.869 | 6,129,414 | +0.16(+2.11%) |
Aug 06, 2007 | 7.366 | 7.710 | 7.264 | 7.706 | 5,574,931 | +0.40(+5.43%) |
Aug 03, 2007 | 7.336 | 7.627 | 7.283 | 7.310 | 2,979,621 | -0.28(-3.64%) |
Aug 02, 2007 | 7.518 | 7.627 | 7.450 | 7.586 | 2,791,649 | +0.12(+1.57%) |
Aug 01, 2007 | 7.450 | 7.555 | 7.355 | 7.468 | 3,709,952 | +0.01(+0.15%) |
Jul 31, 2007 | 7.695 | 7.718 | 7.431 | 7.457 | 5,076,575 | -0.22(-2.85%) |
Jul 30, 2007 | 7.654 | 7.706 | 7.540 | 7.676 | 3,196,712 | +0.05(+0.59%) |
Jul 27, 2007 | 7.612 | 7.714 | 7.450 | 7.631 | 4,330,452 | +0.03(+0.35%) |
Jul 26, 2007 | 7.756 | 7.820 | 7.461 | 7.604 | 4,401,982 | -0.27(-3.41%) |
Jul 25, 2007 | 8.012 | 8.122 | 7.827 | 7.873 | 4,935,042 | -0.25(-3.11%) |
Jul 24, 2007 | 8.160 | 8.239 | 8.069 | 8.126 | 4,131,780 | -0.12(-1.47%) |
Jul 23, 2007 | 8.028 | 8.451 | 7.964 | 8.247 | 6,260,123 | +0.33(+4.15%) |
Jul 20, 2007 | 7.926 | 7.948 | 7.699 | 7.918 | 4,429,211 | -0.01(-0.14%) |
Jul 19, 2007 | 7.948 | 8.009 | 7.869 | 7.929 | 3,319,703 | +0.01(+0.14%) |
Jul 18, 2007 | 7.963 | 7.971 | 7.808 | 7.918 | 2,905,872 | -0.10(-1.23%) |
Jul 17, 2007 | 8.005 | 8.077 | 7.971 | 8.016 | 2,337,728 | +0.03(+0.43%) |
Jul 16, 2007 | 8.009 | 8.035 | 7.952 | 7.982 | 2,980,733 | -0.03(-0.42%) |
Jul 13, 2007 | 8.107 | 8.107 | 7.941 | 8.016 | 2,897,465 | -0.11(-1.39%) |
Jul 12, 2007 | 7.933 | 8.164 | 7.827 | 8.130 | 4,512,079 | +0.23(+2.87%) |
Jul 11, 2007 | 7.907 | 7.937 | 7.793 | 7.903 | 3,736,895 | +0.03(+0.34%) |
Jul 10, 2007 | 7.597 | 8.016 | 7.597 | 7.876 | 6,725,210 | +0.27(+3.58%) |
Jul 09, 2007 | 7.570 | 7.688 | 7.514 | 7.604 | 2,478,256 | +0.03(+0.45%) |
Jul 06, 2007 | 7.427 | 7.582 | 7.374 | 7.570 | 3,222,114 | +0.12(+1.67%) |
Jul 05, 2007 | 7.465 | 7.536 | 7.383 | 7.446 | 1,839,727 | -0.03(-0.35%) |
Jul 03, 2007 | 7.510 | 7.544 | 7.457 | 7.472 | 1,013,464 | -0.00(-0.05%) |
Jul 02, 2007 | 7.442 | 7.533 | 7.434 | 7.476 | 2,587,709 | +0.04(+0.51%) |
Jun 29, 2007 | 7.419 | 7.544 | 7.370 | 7.438 | 3,398,219 | +0.02(+0.20%) |
Jun 28, 2007 | 7.310 | 7.499 | 7.306 | 7.423 | 3,227,943 | +0.09(+1.18%) |
Jun 27, 2007 | 7.348 | 7.374 | 7.238 | 7.336 | 3,618,664 | -0.07(-0.92%) |
Jun 26, 2007 | 7.340 | 7.480 | 7.302 | 7.404 | 4,437,057 | +0.08(+1.03%) |
Jun 25, 2007 | 7.351 | 7.480 | 7.268 | 7.329 | 2,824,166 | -0.02(-0.31%) |
Jun 22, 2007 | 7.370 | 7.423 | 7.291 | 7.351 | 5,355,529 | -0.12(-1.67%) |
Jun 21, 2007 | 7.480 | 7.586 | 7.434 | 7.476 | 3,889,115 | -0.02(-0.30%) |
Jun 20, 2007 | 7.563 | 7.589 | 7.495 | 7.499 | 5,421,840 | -0.06(-0.85%) |
Jun 19, 2007 | 7.310 | 7.978 | 7.310 | 7.563 | 13,191,944 | +0.61(+8.80%) |
Jun 18, 2007 | 7.019 | 7.030 | 6.909 | 6.951 | 2,630,712 | -0.04(-0.54%) |
Jun 15, 2007 | 7.076 | 7.094 | 6.962 | 6.989 | 2,887,483 | -0.06(-0.91%) |
Jun 14, 2007 | 6.992 | 7.113 | 6.989 | 7.053 | 4,754,764 | +0.06(+0.81%) |
Jun 13, 2007 | 6.841 | 7.023 | 6.841 | 6.996 | 6,940,495 | +0.17(+2.55%) |
Jun 12, 2007 | 6.664 | 7.019 | 6.664 | 6.822 | 6,767,903 | +0.15(+2.27%) |
Jun 11, 2007 | 6.603 | 6.671 | 6.551 | 6.671 | 3,290,918 | +0.11(+1.61%) |
Jun 08, 2007 | 6.498 | 6.577 | 6.483 | 6.566 | 2,618,699 | +0.08(+1.16%) |
Jun 07, 2007 | 6.483 | 6.630 | 6.483 | 6.490 | 5,090,076 | -0.02(-0.35%) |
Jun 06, 2007 | 6.696 | 6.717 | 6.513 | 6.513 | 3,332,827 | -0.22(-3.20%) |
Jun 05, 2007 | 6.845 | 6.875 | 6.683 | 6.728 | 3,505,682 | -0.17(-2.41%) |
Jun 04, 2007 | 6.796 | 6.966 | 6.758 | 6.894 | 6,298,901 | +0.16(+2.41%) |
Jun 01, 2007 | 6.747 | 6.811 | 6.705 | 6.732 | 2,243,692 | +0.03(+0.39%) |
May 31, 2007 | 6.807 | 6.856 | 6.683 | 6.705 | 3,227,951 | -0.07(-1.06%) |
May 30, 2007 | 6.762 | 6.777 | 6.615 | 6.777 | 3,592,126 | -0.01(-0.17%) |
May 29, 2007 | 6.788 | 6.841 | 6.758 | 6.788 | 2,267,391 | -0.02(-0.22%) |
May 25, 2007 | 6.815 | 6.851 | 6.758 | 6.804 | 877,669 | +0.00(+0.00%) |
May 24, 2007 | 6.894 | 6.936 | 6.785 | 6.804 | 1,611,024 | -0.11(-1.53%) |
May 23, 2007 | 7.015 | 7.042 | 6.883 | 6.909 | 1,922,471 | -0.11(-1.61%) |
May 22, 2007 | 7.000 | 7.042 | 6.928 | 7.023 | 2,236,216 | +0.03(+0.49%) |
May 21, 2007 | 6.898 | 7.004 | 6.875 | 6.989 | 2,519,255 | +0.09(+1.37%) |
May 18, 2007 | 6.883 | 7.004 | 6.856 | 6.894 | 2,815,854 | +0.02(+0.27%) |
May 17, 2007 | 6.891 | 6.906 | 6.838 | 6.875 | 2,166,888 | -0.04(-0.60%) |
May 16, 2007 | 6.989 | 7.015 | 6.894 | 6.917 | 3,368,410 | -0.04(-0.60%) |
May 15, 2007 | 7.106 | 7.106 | 6.936 | 6.958 | 3,012,043 | -0.16(-2.28%) |
May 14, 2007 | 7.038 | 7.196 | 7.008 | 7.121 | 2,827,007 | +0.08(+1.07%) |
May 11, 2007 | 6.977 | 7.140 | 6.947 | 7.045 | 2,697,213 | +0.09(+1.30%) |
May 10, 2007 | 7.098 | 7.098 | 6.925 | 6.955 | 3,733,512 | -0.18(-2.54%) |
May 09, 2007 | 7.068 | 7.174 | 7.019 | 7.136 | 2,474,878 | +0.02(+0.21%) |
May 08, 2007 | 7.132 | 7.155 | 7.030 | 7.121 | 2,416,485 | -0.02(-0.32%) |
May 07, 2007 | 7.121 | 7.212 | 7.076 | 7.144 | 4,417,526 | +0.01(+0.16%) |
May 04, 2007 | 6.943 | 7.189 | 6.902 | 7.132 | 7,277,167 | +0.20(+2.94%) |
May 03, 2007 | 6.800 | 6.940 | 6.762 | 6.928 | 3,403,812 | +0.11(+1.66%) |
May 02, 2007 | 6.770 | 6.815 | 6.686 | 6.815 | 2,631,866 | +0.03(+0.45%) |