Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 4.370 | 4.409 | 4.263 | 4.293 | 71,301,944 | -0.13(-2.90%) |
Jun 27, 2008 | 4.391 | 4.446 | 4.290 | 4.421 | 64,161,836 | +0.05(+1.10%) |
Jun 26, 2008 | 4.471 | 4.506 | 4.372 | 4.373 | 92,216,904 | -0.24(-5.12%) |
Jun 25, 2008 | 4.655 | 4.689 | 4.536 | 4.609 | 98,245,976 | +0.03(+0.55%) |
Jun 24, 2008 | 4.412 | 4.689 | 4.412 | 4.584 | 117,631,648 | +0.15(+3.31%) |
Jun 23, 2008 | 4.565 | 4.570 | 4.398 | 4.437 | 84,671,568 | -0.09(-2.08%) |
Jun 20, 2008 | 4.453 | 4.581 | 4.451 | 4.531 | 80,789,472 | -0.02(-0.50%) |
Jun 19, 2008 | 4.591 | 4.655 | 4.444 | 4.554 | 86,018,232 | -0.01(-0.25%) |
Jun 18, 2008 | 4.655 | 4.815 | 4.490 | 4.565 | 116,160,008 | -0.14(-2.93%) |
Jun 17, 2008 | 4.889 | 4.891 | 4.692 | 4.703 | 75,000,672 | -0.12(-2.43%) |
Jun 16, 2008 | 4.834 | 4.880 | 4.781 | 4.820 | 68,748,936 | -0.07(-1.36%) |
Jun 13, 2008 | 4.909 | 4.967 | 4.742 | 4.886 | 76,945,440 | -0.02(-0.33%) |
Jun 12, 2008 | 4.983 | 5.079 | 4.861 | 4.902 | 90,049,496 | +0.03(+0.61%) |
Jun 11, 2008 | 5.111 | 5.235 | 4.866 | 4.873 | 108,943,736 | -0.24(-4.67%) |
Jun 10, 2008 | 5.189 | 5.292 | 5.077 | 5.111 | 133,585,624 | -0.32(-5.91%) |
Jun 09, 2008 | 5.485 | 5.561 | 5.322 | 5.432 | 69,549,928 | -0.08(-1.54%) |
Jun 06, 2008 | 5.629 | 5.636 | 5.485 | 5.517 | 85,581,656 | -0.18(-3.18%) |
Jun 05, 2008 | 5.751 | 5.813 | 5.634 | 5.698 | 90,276,104 | +0.14(+2.52%) |
Jun 04, 2008 | 5.373 | 5.570 | 5.343 | 5.558 | 90,689,024 | +0.06(+1.17%) |
Jun 03, 2008 | 5.705 | 5.714 | 5.428 | 5.494 | 91,684,864 | -0.19(-3.39%) |
Jun 02, 2008 | 5.664 | 5.730 | 5.602 | 5.687 | 80,097,288 | +0.02(+0.40%) |
May 30, 2008 | 5.547 | 5.682 | 5.531 | 5.664 | 90,518,752 | +0.27(+5.02%) |
May 29, 2008 | 5.409 | 5.418 | 5.295 | 5.393 | 75,345,608 | -0.01(-0.25%) |
May 28, 2008 | 5.503 | 5.517 | 5.345 | 5.407 | 81,970,296 | +0.05(+0.94%) |
May 27, 2008 | 5.308 | 5.363 | 5.207 | 5.356 | 90,804,192 | +0.06(+1.08%) |
May 26, 2008 | 5.414 | 5.457 | 5.221 | 5.299 | 87,513,536 | +0.00(+0.00%) |
May 23, 2008 | 5.414 | 5.457 | 5.221 | 5.299 | 87,512,664 | -0.12(-2.28%) |
May 22, 2008 | 5.370 | 5.467 | 5.285 | 5.423 | 75,566,984 | +0.13(+2.43%) |
May 21, 2008 | 5.352 | 5.558 | 5.283 | 5.295 | 116,294,344 | -0.04(-0.82%) |
May 20, 2008 | 5.331 | 5.393 | 5.276 | 5.338 | 84,096,560 | -0.14(-2.59%) |
May 19, 2008 | 5.600 | 5.804 | 5.441 | 5.480 | 126,313,624 | -0.12(-2.09%) |
May 16, 2008 | 5.545 | 5.609 | 5.418 | 5.597 | 119,011,448 | +0.14(+2.65%) |
May 15, 2008 | 5.049 | 5.476 | 5.026 | 5.453 | 126,977,240 | +0.39(+7.75%) |
May 14, 2008 | 4.978 | 5.191 | 4.916 | 5.061 | 81,885,128 | +0.14(+2.94%) |
May 13, 2008 | 5.045 | 5.045 | 4.880 | 4.916 | 92,430,960 | -0.10(-2.06%) |
May 12, 2008 | 5.233 | 5.233 | 4.969 | 5.019 | 109,752,128 | -0.15(-2.84%) |
May 09, 2008 | 5.047 | 5.373 | 5.038 | 5.166 | 221,241,616 | +0.13(+2.64%) |
May 08, 2008 | 5.086 | 5.102 | 4.818 | 5.033 | 147,453,552 | -0.01(-0.27%) |
May 07, 2008 | 5.180 | 5.249 | 5.003 | 5.047 | 78,019,520 | -0.12(-2.31%) |
May 06, 2008 | 5.022 | 5.178 | 4.944 | 5.166 | 79,445,904 | +0.13(+2.60%) |
May 05, 2008 | 5.129 | 5.152 | 5.024 | 5.035 | 102,855,616 | -0.13(-2.49%) |
May 02, 2008 | 5.065 | 5.164 | 4.988 | 5.164 | 123,315,984 | +0.23(+4.74%) |
May 01, 2008 | 4.769 | 4.941 | 4.747 | 4.930 | 110,635,856 | +0.22(+4.62%) |
Apr 30, 2008 | 4.686 | 4.763 | 4.655 | 4.712 | 116,425,824 | +0.08(+1.73%) |
Apr 29, 2008 | 4.487 | 4.689 | 4.487 | 4.632 | 62,539,864 | +0.09(+2.07%) |
Apr 28, 2008 | 4.600 | 4.669 | 4.520 | 4.538 | 58,405,464 | -0.08(-1.79%) |
Apr 25, 2008 | 4.618 | 4.632 | 4.474 | 4.620 | 60,205,112 | +0.05(+1.00%) |
Apr 24, 2008 | 4.714 | 4.737 | 4.506 | 4.575 | 71,511,784 | -0.11(-2.40%) |
Apr 23, 2008 | 4.533 | 4.737 | 4.474 | 4.687 | 111,265,640 | +0.22(+4.82%) |
Apr 22, 2008 | 4.474 | 4.522 | 4.375 | 4.471 | 64,071,300 | -0.08(-1.86%) |
Apr 21, 2008 | 4.327 | 4.586 | 4.327 | 4.556 | 74,126,712 | +0.19(+4.47%) |
Apr 18, 2008 | 4.391 | 4.430 | 4.302 | 4.361 | 62,531,020 | +0.10(+2.37%) |
Apr 17, 2008 | 4.121 | 4.276 | 4.118 | 4.260 | 65,085,180 | -0.06(-1.38%) |
Apr 16, 2008 | 4.313 | 4.375 | 4.237 | 4.320 | 70,532,144 | +0.17(+3.97%) |
Apr 15, 2008 | 4.127 | 4.171 | 4.038 | 4.155 | 47,311,808 | +0.05(+1.17%) |
Apr 14, 2008 | 4.233 | 4.242 | 4.082 | 4.107 | 85,039,080 | -0.14(-3.35%) |
Apr 11, 2008 | 4.254 | 4.499 | 4.221 | 4.249 | 120,569,848 | -0.31(-6.79%) |
Apr 10, 2008 | 4.520 | 4.703 | 4.423 | 4.559 | 119,076,968 | +0.09(+1.95%) |
Apr 09, 2008 | 4.435 | 4.517 | 4.393 | 4.471 | 73,629,504 | +0.09(+1.99%) |
Apr 08, 2008 | 4.357 | 4.526 | 4.357 | 4.384 | 69,719,624 | -0.03(-0.57%) |
Apr 07, 2008 | 4.412 | 4.476 | 4.375 | 4.409 | 79,585,312 | +0.10(+2.40%) |
Apr 04, 2008 | 4.490 | 4.513 | 4.295 | 4.306 | 166,527,472 | -0.28(-6.01%) |
Apr 03, 2008 | 4.630 | 4.636 | 4.446 | 4.581 | 91,797,360 | -0.09(-1.87%) |
Apr 02, 2008 | 4.829 | 4.829 | 4.632 | 4.669 | 67,218,744 | -0.15(-3.05%) |
Apr 01, 2008 | 4.673 | 4.827 | 4.607 | 4.815 | 73,796,976 | +0.28(+6.11%) |
Mar 31, 2008 | 4.561 | 4.646 | 4.481 | 4.538 | 62,144,208 | +0.03(+0.56%) |
Mar 28, 2008 | 4.568 | 4.630 | 4.481 | 4.513 | 61,249,520 | +0.07(+1.50%) |
Mar 27, 2008 | 4.442 | 4.568 | 4.373 | 4.446 | 65,558,532 | -0.06(-1.42%) |
Mar 26, 2008 | 4.597 | 4.630 | 4.460 | 4.510 | 78,689,008 | -0.15(-3.20%) |
Mar 25, 2008 | 4.614 | 4.747 | 4.570 | 4.659 | 80,177,800 | +0.07(+1.45%) |
Mar 24, 2008 | 4.341 | 4.618 | 4.325 | 4.593 | 96,756,864 | +0.35(+8.15%) |
Mar 21, 2008 | 4.098 | 4.256 | 4.024 | 4.247 | 69,068,640 | +0.00(+0.00%) |
Mar 20, 2008 | 4.098 | 4.256 | 4.024 | 4.247 | 69,066,104 | +0.20(+4.87%) |
Mar 19, 2008 | 4.249 | 4.309 | 4.049 | 4.049 | 95,995,376 | -0.30(-6.91%) |
Mar 18, 2008 | 4.192 | 4.357 | 4.072 | 4.350 | 117,234,104 | +0.25(+6.22%) |
Mar 17, 2008 | 4.017 | 4.237 | 3.969 | 4.095 | 87,398,624 | -0.11(-2.51%) |
Mar 14, 2008 | 4.540 | 4.545 | 4.169 | 4.201 | 125,918,152 | -0.32(-7.01%) |
Mar 13, 2008 | 4.180 | 4.581 | 4.155 | 4.517 | 133,074,320 | +0.27(+6.37%) |
Mar 12, 2008 | 4.407 | 4.446 | 4.210 | 4.247 | 81,046,624 | -0.12(-2.73%) |
Mar 11, 2008 | 4.357 | 4.409 | 4.182 | 4.366 | 93,555,800 | +0.14(+3.31%) |
Mar 10, 2008 | 4.428 | 4.483 | 4.219 | 4.226 | 84,663,928 | -0.26(-5.73%) |
Mar 07, 2008 | 4.467 | 4.659 | 4.357 | 4.483 | 83,677,856 | -0.07(-1.46%) |
Mar 06, 2008 | 4.795 | 4.827 | 4.542 | 4.549 | 117,192,272 | -0.30(-6.28%) |
Mar 05, 2008 | 4.845 | 4.969 | 4.795 | 4.854 | 70,284,656 | +0.06(+1.15%) |
Mar 04, 2008 | 4.815 | 4.824 | 4.611 | 4.799 | 84,919,592 | -0.05(-0.99%) |
Mar 03, 2008 | 4.898 | 4.932 | 4.783 | 4.847 | 48,955,892 | -0.06(-1.17%) |
Feb 29, 2008 | 4.960 | 5.026 | 4.884 | 4.905 | 58,936,892 | -0.14(-2.73%) |
Feb 28, 2008 | 5.194 | 5.203 | 5.042 | 5.042 | 54,904,232 | -0.20(-3.76%) |
Feb 27, 2008 | 5.134 | 5.281 | 5.102 | 5.240 | 58,637,656 | +0.08(+1.56%) |
Feb 26, 2008 | 5.086 | 5.237 | 5.008 | 5.159 | 61,645,640 | +0.04(+0.85%) |
Feb 25, 2008 | 5.113 | 5.173 | 4.980 | 5.116 | 73,238,744 | -0.00(-0.04%) |
Feb 22, 2008 | 4.921 | 5.127 | 4.884 | 5.118 | 78,830,392 | +0.24(+4.84%) |
Feb 21, 2008 | 5.045 | 5.070 | 4.852 | 4.882 | 70,243,216 | -0.11(-2.25%) |
Feb 20, 2008 | 4.884 | 5.068 | 4.863 | 4.994 | 82,754,496 | -0.04(-0.73%) |
Feb 19, 2008 | 5.201 | 5.210 | 4.987 | 5.031 | 60,902,932 | -0.08(-1.48%) |
Feb 18, 2008 | 5.164 | 5.304 | 5.024 | 5.107 | 89,114,344 | +0.00(+0.00%) |
Feb 15, 2008 | 5.164 | 5.304 | 5.024 | 5.107 | 89,087,832 | -0.08(-1.50%) |
Feb 14, 2008 | 6.015 | 6.019 | 5.171 | 5.185 | 237,816,000 | -1.01(-16.32%) |
Feb 13, 2008 | 6.008 | 6.214 | 5.943 | 6.196 | 80,581,000 | +0.23(+3.92%) |
Feb 12, 2008 | 5.836 | 6.044 | 5.804 | 5.962 | 66,472,876 | +0.21(+3.71%) |
Feb 11, 2008 | 5.778 | 5.872 | 5.710 | 5.749 | 54,920,320 | +0.02(+0.32%) |
Feb 08, 2008 | 5.577 | 5.774 | 5.503 | 5.730 | 42,948,788 | +0.10(+1.79%) |
Feb 07, 2008 | 5.414 | 5.788 | 5.297 | 5.629 | 72,407,328 | +0.06(+0.99%) |
Feb 06, 2008 | 5.652 | 5.808 | 5.471 | 5.574 | 60,769,180 | -0.02(-0.33%) |
Feb 05, 2008 | 5.847 | 5.849 | 5.590 | 5.593 | 53,956,680 | -0.37(-6.26%) |
Feb 04, 2008 | 6.292 | 6.326 | 5.934 | 5.966 | 61,611,848 | -0.19(-3.13%) |
Feb 01, 2008 | 5.627 | 6.191 | 5.579 | 6.159 | 64,663,828 | +0.52(+9.23%) |
Jan 31, 2008 | 5.650 | 5.744 | 5.464 | 5.639 | 63,957,592 | -0.14(-2.38%) |
Jan 30, 2008 | 5.733 | 5.863 | 5.611 | 5.776 | 57,835,952 | -0.05(-0.87%) |
Jan 29, 2008 | 5.753 | 5.849 | 5.604 | 5.827 | 45,189,556 | +0.17(+3.08%) |
Jan 28, 2008 | 5.700 | 5.758 | 5.531 | 5.652 | 62,974,656 | -0.07(-1.20%) |
Jan 25, 2008 | 6.159 | 6.297 | 5.694 | 5.721 | 75,011,040 | -0.21(-3.56%) |
Jan 24, 2008 | 5.618 | 5.934 | 5.565 | 5.932 | 65,103,040 | +0.42(+7.66%) |
Jan 23, 2008 | 5.191 | 5.673 | 5.141 | 5.510 | 100,641,000 | +0.08(+1.48%) |
Jan 22, 2008 | 5.152 | 5.545 | 5.120 | 5.430 | 77,381,304 | -0.27(-4.67%) |
Jan 21, 2008 | 5.359 | 5.726 | 5.164 | 5.696 | 100,352,248 | +0.00(+0.00%) |
Jan 18, 2008 | 5.359 | 5.726 | 5.164 | 5.696 | 100,350,936 | +0.35(+6.61%) |
Jan 17, 2008 | 5.522 | 5.668 | 5.329 | 5.343 | 123,423,424 | -0.09(-1.73%) |
Jan 16, 2008 | 5.737 | 5.815 | 5.311 | 5.437 | 159,672,544 | -0.69(-11.30%) |
Jan 15, 2008 | 6.375 | 6.439 | 6.021 | 6.129 | 79,128,976 | -0.49(-7.35%) |
Jan 14, 2008 | 6.294 | 6.625 | 6.193 | 6.615 | 58,785,792 | +0.41(+6.65%) |
Jan 11, 2008 | 6.333 | 6.466 | 6.157 | 6.203 | 62,433,748 | -0.28(-4.38%) |
Jan 10, 2008 | 6.443 | 6.590 | 6.359 | 6.487 | 60,447,852 | -0.14(-2.08%) |
Jan 09, 2008 | 6.384 | 6.627 | 6.290 | 6.625 | 80,794,784 | +0.33(+5.17%) |
Jan 08, 2008 | 6.203 | 6.716 | 6.058 | 6.299 | 120,687,456 | +0.13(+2.12%) |
Jan 07, 2008 | 6.925 | 6.982 | 6.042 | 6.168 | 109,767,896 | -0.71(-10.33%) |
Jan 04, 2008 | 7.285 | 7.322 | 6.833 | 6.879 | 80,253,504 | -0.63(-8.40%) |
Jan 03, 2008 | 7.613 | 7.764 | 7.482 | 7.510 | 51,821,236 | -0.06(-0.79%) |
Jan 02, 2008 | 7.824 | 7.854 | 7.466 | 7.569 | 52,764,756 | -0.23(-2.97%) |
Jan 01, 2008 | 7.913 | 8.058 | 7.799 | 7.801 | 30,116,924 | +0.00(+0.00%) |
Dec 31, 2007 | 7.913 | 8.058 | 7.799 | 7.801 | 29,967,958 | -0.18(-2.21%) |
Dec 28, 2007 | 8.044 | 8.140 | 7.909 | 7.977 | 28,147,106 | -0.08(-1.00%) |
Dec 27, 2007 | 8.301 | 8.347 | 8.037 | 8.058 | 26,315,522 | -0.26(-3.09%) |
Dec 26, 2007 | 8.220 | 8.314 | 8.140 | 8.314 | 23,477,568 | +0.11(+1.34%) |
Dec 24, 2007 | 8.122 | 8.243 | 8.062 | 8.204 | 11,339,314 | +0.14(+1.76%) |
Dec 21, 2007 | 8.161 | 8.232 | 7.989 | 8.062 | 47,252,792 | -0.00(-0.03%) |
Dec 20, 2007 | 8.026 | 8.083 | 7.858 | 8.065 | 30,520,798 | +0.17(+2.09%) |
Dec 19, 2007 | 7.799 | 7.973 | 7.766 | 7.899 | 27,641,790 | +0.07(+0.94%) |
Dec 18, 2007 | 7.748 | 7.911 | 7.670 | 7.826 | 43,271,188 | +0.19(+2.55%) |
Dec 17, 2007 | 7.957 | 8.032 | 7.613 | 7.631 | 55,320,864 | -0.41(-5.10%) |
Dec 14, 2007 | 7.874 | 8.129 | 7.821 | 8.042 | 38,597,200 | +0.13(+1.65%) |
Dec 13, 2007 | 8.035 | 8.087 | 7.677 | 7.911 | 54,553,012 | -0.22(-2.73%) |
Dec 12, 2007 | 8.195 | 8.275 | 7.975 | 8.133 | 67,324,368 | +0.27(+3.44%) |
Dec 11, 2007 | 8.021 | 8.168 | 7.844 | 7.863 | 63,500,884 | +0.01(+0.12%) |
Dec 10, 2007 | 7.794 | 7.945 | 7.771 | 7.854 | 36,671,984 | +0.08(+1.09%) |
Dec 07, 2007 | 7.899 | 7.909 | 7.688 | 7.769 | 34,920,192 | -0.10(-1.25%) |
Dec 06, 2007 | 7.693 | 7.893 | 7.624 | 7.867 | 40,465,336 | +0.16(+2.02%) |
Dec 05, 2007 | 7.611 | 7.854 | 7.516 | 7.711 | 72,689,512 | +0.38(+5.19%) |
Dec 04, 2007 | 7.370 | 7.395 | 7.189 | 7.331 | 40,526,284 | -0.01(-0.09%) |
Dec 03, 2007 | 7.338 | 7.473 | 7.225 | 7.338 | 53,434,560 | +0.11(+1.46%) |
Nov 30, 2007 | 7.842 | 7.842 | 7.209 | 7.232 | 70,959,968 | -0.36(-4.77%) |
Nov 29, 2007 | 7.521 | 7.819 | 7.488 | 7.594 | 53,322,940 | +0.06(+0.82%) |
Nov 28, 2007 | 7.283 | 7.633 | 7.248 | 7.533 | 62,640,712 | +0.47(+6.69%) |
Nov 27, 2007 | 6.865 | 7.081 | 6.813 | 7.060 | 50,023,004 | +0.29(+4.30%) |
Nov 26, 2007 | 6.925 | 7.067 | 6.755 | 6.769 | 42,072,960 | -0.16(-2.32%) |
Nov 23, 2007 | 6.861 | 6.959 | 6.774 | 6.929 | 15,479,275 | +0.12(+1.72%) |
Nov 21, 2007 | 6.741 | 6.975 | 6.721 | 6.813 | 70,702,792 | -0.07(-1.07%) |
Nov 20, 2007 | 7.069 | 7.081 | 6.675 | 6.886 | 67,885,784 | -0.05(-0.76%) |
Nov 19, 2007 | 7.335 | 7.372 | 6.900 | 6.939 | 61,976,872 | -0.50(-6.75%) |
Nov 16, 2007 | 7.338 | 7.461 | 7.278 | 7.441 | 46,182,820 | +0.16(+2.24%) |
Nov 15, 2007 | 7.329 | 7.397 | 7.108 | 7.278 | 54,124,704 | -0.10(-1.34%) |
Nov 14, 2007 | 7.684 | 7.757 | 7.338 | 7.377 | 72,687,784 | -0.12(-1.56%) |
Nov 13, 2007 | 6.998 | 7.500 | 6.978 | 7.494 | 79,230,760 | +0.61(+8.82%) |
Nov 12, 2007 | 7.647 | 7.702 | 6.886 | 6.886 | 77,996,928 | -0.76(-9.98%) |
Nov 09, 2007 | 7.922 | 7.980 | 7.487 | 7.649 | 94,968,336 | -0.11(-1.41%) |
Nov 08, 2007 | 8.198 | 8.347 | 7.523 | 7.759 | 108,228,384 | -0.52(-6.27%) |
Nov 07, 2007 | 8.686 | 8.720 | 8.209 | 8.278 | 58,591,168 | -0.41(-4.75%) |
Nov 06, 2007 | 8.505 | 8.759 | 8.466 | 8.691 | 60,468,392 | +0.27(+3.16%) |
Nov 05, 2007 | 8.353 | 8.626 | 8.301 | 8.425 | 47,608,736 | +0.00(+0.00%) |
Nov 02, 2007 | 8.225 | 8.484 | 8.110 | 8.425 | 53,624,356 | +0.31(+3.84%) |
Nov 01, 2007 | 7.987 | 8.275 | 7.877 | 8.113 | 64,020,088 | +0.00(+0.00%) |
Oct 31, 2007 | 8.032 | 8.117 | 7.782 | 8.113 | 49,632,224 | +0.13(+1.61%) |
Oct 30, 2007 | 7.764 | 8.147 | 7.636 | 7.984 | 57,225,528 | +0.28(+3.66%) |
Oct 29, 2007 | 7.617 | 7.739 | 7.466 | 7.702 | 88,704,392 | -0.19(-2.35%) |
Oct 26, 2007 | 8.209 | 8.264 | 7.773 | 7.888 | 67,225,344 | -0.07(-0.86%) |
Oct 25, 2007 | 8.450 | 8.530 | 7.702 | 7.957 | 87,888,120 | -0.76(-8.73%) |
Oct 24, 2007 | 8.828 | 8.828 | 8.289 | 8.718 | 61,661,568 | -0.30(-3.38%) |
Oct 23, 2007 | 9.096 | 9.096 | 8.778 | 9.023 | 32,086,388 | +0.04(+0.49%) |
Oct 22, 2007 | 8.519 | 8.998 | 8.450 | 8.979 | 58,618,472 | +0.41(+4.73%) |
Oct 19, 2007 | 9.039 | 9.044 | 8.571 | 8.574 | 55,144,168 | -0.49(-5.37%) |
Oct 18, 2007 | 9.037 | 9.096 | 8.810 | 9.060 | 37,136,600 | -0.01(-0.08%) |
Oct 17, 2007 | 8.748 | 9.092 | 8.739 | 9.067 | 78,256,584 | +0.65(+7.68%) |
Oct 16, 2007 | 8.335 | 8.569 | 8.305 | 8.420 | 30,128,062 | +0.08(+0.91%) |
Oct 15, 2007 | 8.312 | 8.452 | 8.273 | 8.344 | 38,773,132 | +0.06(+0.72%) |
Oct 12, 2007 | 8.177 | 8.285 | 8.051 | 8.285 | 44,695,360 | +0.20(+2.44%) |
Oct 11, 2007 | 8.386 | 8.491 | 7.996 | 8.087 | 57,661,504 | -0.38(-4.44%) |
Oct 10, 2007 | 8.512 | 8.512 | 8.259 | 8.464 | 42,430,492 | +0.01(+0.11%) |
Oct 09, 2007 | 8.606 | 8.645 | 8.328 | 8.455 | 43,939,148 | -0.15(-1.76%) |
Oct 08, 2007 | 8.528 | 8.619 | 8.427 | 8.606 | 27,527,210 | +0.14(+1.62%) |
Oct 05, 2007 | 8.381 | 8.514 | 8.292 | 8.468 | 37,597,556 | +0.22(+2.64%) |
Oct 04, 2007 | 8.204 | 8.298 | 7.968 | 8.250 | 41,318,852 | +0.04(+0.45%) |
Oct 03, 2007 | 8.427 | 8.427 | 8.078 | 8.214 | 50,936,872 | -0.36(-4.24%) |
Oct 02, 2007 | 8.640 | 8.656 | 8.452 | 8.578 | 31,087,198 | -0.08(-0.96%) |
Oct 01, 2007 | 8.381 | 8.702 | 8.372 | 8.661 | 43,414,388 | +0.35(+4.22%) |
Sep 28, 2007 | 8.484 | 8.514 | 8.292 | 8.310 | 44,080,516 | -0.12(-1.47%) |
Sep 27, 2007 | 8.489 | 8.530 | 8.344 | 8.434 | 41,233,248 | +0.03(+0.30%) |
Sep 26, 2007 | 8.255 | 8.427 | 8.234 | 8.408 | 56,479,100 | +0.19(+2.37%) |
Sep 25, 2007 | 8.062 | 8.248 | 8.039 | 8.214 | 39,330,996 | +0.10(+1.27%) |
Sep 24, 2007 | 7.957 | 8.232 | 7.899 | 8.110 | 49,755,120 | +0.20(+2.55%) |
Sep 21, 2007 | 7.911 | 8.026 | 7.833 | 7.909 | 49,884,100 | +0.08(+0.97%) |
Sep 20, 2007 | 7.883 | 7.968 | 7.746 | 7.833 | 35,348,272 | -0.05(-0.58%) |
Sep 19, 2007 | 8.099 | 8.255 | 7.801 | 7.879 | 56,843,252 | -0.15(-1.83%) |
Sep 18, 2007 | 7.457 | 8.140 | 7.445 | 8.026 | 92,101,976 | +0.65(+8.76%) |
Sep 17, 2007 | 7.406 | 7.484 | 7.299 | 7.379 | 40,866,188 | -0.02(-0.22%) |
Sep 14, 2007 | 7.544 | 7.553 | 7.372 | 7.395 | 53,125,196 | -0.22(-2.95%) |
Sep 13, 2007 | 7.762 | 7.771 | 7.565 | 7.620 | 49,376,896 | +0.00(+0.03%) |
Sep 12, 2007 | 8.014 | 8.053 | 7.539 | 7.617 | 60,445,848 | -0.31(-3.93%) |
Sep 11, 2007 | 7.877 | 7.989 | 7.776 | 7.929 | 44,211,868 | +2.75(+53.19%) |
Sep 10, 2007 | 5.274 | 5.366 | 5.133 | 5.176 | 63,387,408 | +0.01(+0.28%) |
Sep 07, 2007 | 5.209 | 5.263 | 5.062 | 5.162 | 65,667,112 | -0.20(-3.65%) |
Sep 06, 2007 | 5.400 | 5.449 | 5.335 | 5.358 | 46,390,180 | +0.02(+0.44%) |
Sep 05, 2007 | 5.351 | 5.503 | 5.330 | 5.334 | 71,478,232 | -0.04(-0.76%) |
Sep 04, 2007 | 5.237 | 5.397 | 5.156 | 5.375 | 74,494,480 | +0.16(+3.09%) |
Aug 31, 2007 | 5.065 | 5.233 | 5.037 | 5.214 | 78,589,928 | +0.25(+5.09%) |
Aug 30, 2007 | 4.942 | 5.084 | 4.940 | 4.961 | 50,767,172 | -0.03(-0.57%) |
Aug 29, 2007 | 4.820 | 4.996 | 4.810 | 4.990 | 58,717,244 | +0.27(+5.68%) |
Aug 28, 2007 | 5.045 | 5.065 | 4.710 | 4.722 | 61,053,252 | -0.31(-6.10%) |
Aug 27, 2007 | 4.917 | 5.080 | 4.895 | 5.028 | 69,316,280 | +0.11(+2.26%) |
Aug 24, 2007 | 4.878 | 4.926 | 4.842 | 4.917 | 39,428,264 | +0.03(+0.52%) |
Aug 23, 2007 | 4.957 | 5.015 | 4.870 | 4.892 | 72,826,160 | -0.04(-0.85%) |
Aug 22, 2007 | 4.946 | 4.962 | 4.846 | 4.934 | 61,725,528 | +0.11(+2.28%) |
Aug 21, 2007 | 4.603 | 4.860 | 4.535 | 4.823 | 77,990,432 | +0.25(+5.41%) |
Aug 20, 2007 | 4.597 | 4.647 | 4.520 | 4.576 | 56,659,152 | -0.02(-0.40%) |
Aug 17, 2007 | 4.459 | 4.598 | 4.320 | 4.594 | 79,448,568 | +0.26(+5.90%) |
Aug 16, 2007 | 4.368 | 4.400 | 4.127 | 4.338 | 85,044,136 | -0.07(-1.66%) |
Aug 15, 2007 | 4.582 | 4.647 | 4.406 | 4.412 | 75,788,848 | -0.19(-4.23%) |
Aug 14, 2007 | 4.465 | 4.678 | 4.452 | 4.606 | 119,067,224 | +0.17(+3.88%) |
Aug 13, 2007 | 4.519 | 4.549 | 4.341 | 4.434 | 76,352,288 | -0.05(-1.09%) |
Aug 10, 2007 | 4.316 | 4.514 | 4.218 | 4.483 | 124,393,088 | -0.22(-4.64%) |
Aug 09, 2007 | 4.678 | 4.831 | 4.571 | 4.701 | 135,790,144 | +0.06(+1.18%) |
Aug 08, 2007 | 4.521 | 4.785 | 4.487 | 4.646 | 72,010,184 | +0.20(+4.61%) |
Aug 07, 2007 | 4.372 | 4.514 | 4.314 | 4.441 | 61,715,664 | +0.07(+1.59%) |
Aug 06, 2007 | 4.372 | 4.405 | 4.250 | 4.372 | 57,208,820 | +0.04(+0.85%) |
Aug 03, 2007 | 4.376 | 4.627 | 4.333 | 4.335 | 67,961,080 | -0.27(-5.93%) |
Aug 02, 2007 | 4.682 | 4.686 | 4.546 | 4.608 | 51,090,360 | -0.02(-0.44%) |
Aug 01, 2007 | 4.596 | 4.709 | 4.413 | 4.629 | 76,954,640 | -0.03(-0.74%) |
Jul 31, 2007 | 4.819 | 4.885 | 4.657 | 4.663 | 77,570,744 | +0.03(+0.59%) |
Jul 30, 2007 | 4.526 | 4.643 | 4.525 | 4.636 | 58,674,796 | +0.13(+2.80%) |
Jul 27, 2007 | 4.510 | 4.717 | 4.508 | 4.510 | 67,103,884 | -0.01(-0.25%) |
Jul 26, 2007 | 4.450 | 4.584 | 4.390 | 4.521 | 77,450,488 | +0.02(+0.50%) |
Jul 25, 2007 | 4.521 | 4.585 | 4.394 | 4.498 | 47,727,376 | -0.02(-0.47%) |
Jul 24, 2007 | 4.624 | 4.662 | 4.491 | 4.519 | 49,886,224 | -0.12(-2.64%) |
Jul 23, 2007 | 4.580 | 4.737 | 4.570 | 4.642 | 39,301,716 | +0.05(+1.00%) |
Jul 20, 2007 | 4.678 | 4.694 | 4.574 | 4.596 | 55,139,896 | -0.05(-1.10%) |
Jul 19, 2007 | 4.719 | 4.742 | 4.614 | 4.647 | 44,416,276 | -0.01(-0.11%) |
Jul 18, 2007 | 4.671 | 4.685 | 4.561 | 4.652 | 60,036,196 | -0.09(-1.84%) |
Jul 17, 2007 | 4.779 | 4.874 | 4.735 | 4.739 | 70,172,472 | -0.02(-0.42%) |
Jul 16, 2007 | 4.679 | 4.779 | 4.678 | 4.759 | 59,064,204 | +0.08(+1.81%) |
Jul 13, 2007 | 4.690 | 4.746 | 4.670 | 4.675 | 40,625,500 | -0.03(-0.61%) |
Jul 12, 2007 | 4.647 | 4.708 | 4.615 | 4.704 | 47,833,032 | +0.09(+1.93%) |
Jul 11, 2007 | 4.634 | 4.666 | 4.550 | 4.615 | 63,524,076 | -0.02(-0.44%) |
Jul 10, 2007 | 4.567 | 4.662 | 4.518 | 4.635 | 60,247,424 | +0.04(+0.98%) |
Jul 09, 2007 | 4.477 | 4.612 | 4.476 | 4.590 | 58,522,488 | +0.13(+2.90%) |
Jul 06, 2007 | 4.433 | 4.478 | 4.425 | 4.461 | 30,821,712 | +0.02(+0.48%) |
Jul 05, 2007 | 4.393 | 4.454 | 4.372 | 4.439 | 40,690,640 | +0.05(+1.07%) |
Jul 03, 2007 | 4.382 | 4.427 | 4.347 | 4.392 | 26,031,928 | +0.01(+0.16%) |