Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.265 | 4.438 | 4.151 | 4.166 | 14,070,312 | -0.16(-3.73%) |
Apr 29, 2008 | 4.317 | 4.609 | 4.186 | 4.327 | 38,225,936 | -0.50(-10.26%) |
Apr 28, 2008 | 4.626 | 4.862 | 4.611 | 4.822 | 15,353,120 | +0.20(+4.33%) |
Apr 25, 2008 | 4.441 | 4.704 | 4.362 | 4.622 | 10,644,368 | +0.21(+4.70%) |
Apr 24, 2008 | 4.311 | 4.485 | 4.238 | 4.415 | 11,904,536 | +0.17(+3.97%) |
Apr 23, 2008 | 4.546 | 4.546 | 4.204 | 4.246 | 12,501,624 | -0.23(-5.14%) |
Apr 22, 2008 | 4.591 | 4.594 | 4.414 | 4.476 | 9,434,616 | -0.03(-0.72%) |
Apr 21, 2008 | 4.374 | 4.680 | 4.287 | 4.509 | 15,057,800 | +0.22(+5.10%) |
Apr 18, 2008 | 4.249 | 4.350 | 4.171 | 4.290 | 12,362,472 | +0.11(+2.69%) |
Apr 17, 2008 | 4.034 | 4.206 | 4.006 | 4.178 | 5,907,376 | +0.13(+3.12%) |
Apr 16, 2008 | 4.340 | 4.340 | 4.032 | 4.051 | 14,981,976 | -0.14(-3.25%) |
Apr 15, 2008 | 4.383 | 4.434 | 4.114 | 4.188 | 13,692,912 | -0.17(-3.98%) |
Apr 14, 2008 | 4.497 | 4.530 | 4.305 | 4.361 | 7,527,448 | -0.07(-1.66%) |
Apr 11, 2008 | 4.624 | 4.719 | 4.402 | 4.435 | 9,572,712 | -0.07(-1.50%) |
Apr 10, 2008 | 4.444 | 4.558 | 4.405 | 4.503 | 3,275,576 | +0.05(+1.09%) |
Apr 09, 2008 | 4.556 | 4.716 | 4.400 | 4.454 | 8,152,584 | -0.15(-3.26%) |
Apr 08, 2008 | 4.511 | 4.664 | 4.474 | 4.604 | 5,905,248 | +0.06(+1.38%) |
Apr 07, 2008 | 4.593 | 4.593 | 4.438 | 4.541 | 7,882,184 | +0.13(+3.06%) |
Apr 04, 2008 | 4.513 | 4.519 | 4.379 | 4.406 | 11,300,080 | -0.13(-2.81%) |
Apr 03, 2008 | 4.513 | 4.565 | 4.459 | 4.534 | 4,974,968 | -0.00(-0.06%) |
Apr 02, 2008 | 4.731 | 4.772 | 4.506 | 4.536 | 10,657,336 | -0.09(-1.92%) |
Apr 01, 2008 | 4.594 | 4.732 | 4.594 | 4.625 | 8,069,584 | +0.05(+1.09%) |
Mar 31, 2008 | 4.594 | 4.646 | 4.466 | 4.575 | 12,424,800 | -0.01(-0.22%) |
Mar 28, 2008 | 4.709 | 4.764 | 4.561 | 4.585 | 3,668,400 | -0.12(-2.63%) |
Mar 27, 2008 | 4.736 | 4.857 | 4.691 | 4.709 | 2,789,536 | -0.06(-1.18%) |
Mar 26, 2008 | 4.798 | 4.879 | 4.716 | 4.765 | 4,630,400 | -0.11(-2.26%) |
Mar 25, 2008 | 4.896 | 4.994 | 4.750 | 4.875 | 11,742,880 | -0.03(-0.61%) |
Mar 24, 2008 | 4.679 | 4.933 | 4.679 | 4.905 | 12,083,680 | +0.23(+4.95%) |
Mar 21, 2008 | 4.769 | 4.987 | 4.574 | 4.674 | 15,805,560 | +0.00(+0.00%) |
Mar 20, 2008 | 4.769 | 4.987 | 4.574 | 4.674 | 15,804,760 | +0.16(+3.43%) |
Mar 19, 2008 | 4.466 | 4.673 | 4.466 | 4.519 | 14,921,840 | +0.08(+1.72%) |
Mar 18, 2008 | 4.379 | 4.686 | 4.379 | 4.442 | 21,545,848 | +0.17(+4.04%) |
Mar 17, 2008 | 4.122 | 4.459 | 4.072 | 4.270 | 10,789,816 | +0.02(+0.47%) |
Mar 14, 2008 | 4.471 | 4.474 | 4.192 | 4.250 | 7,931,600 | -0.17(-3.93%) |
Mar 13, 2008 | 4.216 | 4.434 | 4.111 | 4.424 | 7,041,560 | +0.17(+3.94%) |
Mar 12, 2008 | 4.250 | 4.481 | 4.197 | 4.256 | 12,916,776 | +0.01(+0.32%) |
Mar 11, 2008 | 4.268 | 4.500 | 4.105 | 4.242 | 16,434,816 | +0.12(+2.85%) |
Mar 10, 2008 | 4.336 | 4.405 | 4.077 | 4.125 | 9,686,280 | -0.17(-4.07%) |
Mar 07, 2008 | 4.366 | 4.561 | 4.156 | 4.300 | 10,699,496 | -0.11(-2.44%) |
Mar 06, 2008 | 4.562 | 4.562 | 4.375 | 4.407 | 6,823,872 | -0.18(-3.98%) |
Mar 05, 2008 | 4.519 | 4.683 | 4.501 | 4.590 | 7,562,944 | +0.05(+1.13%) |
Mar 04, 2008 | 4.594 | 4.714 | 4.480 | 4.539 | 13,182,800 | -0.10(-2.26%) |
Mar 03, 2008 | 4.588 | 4.644 | 4.439 | 4.644 | 10,039,624 | +0.04(+0.90%) |
Feb 29, 2008 | 4.598 | 4.635 | 4.444 | 4.603 | 7,707,056 | -0.04(-0.89%) |
Feb 28, 2008 | 4.856 | 4.856 | 4.600 | 4.644 | 11,469,984 | -0.19(-3.83%) |
Feb 27, 2008 | 5.085 | 5.085 | 4.781 | 4.829 | 27,655,872 | -0.32(-6.31%) |
Feb 26, 2008 | 4.999 | 5.219 | 4.999 | 5.154 | 12,343,272 | +0.15(+2.97%) |
Feb 25, 2008 | 5.336 | 5.336 | 4.735 | 5.005 | 15,865,512 | -0.12(-2.32%) |
Feb 22, 2008 | 5.479 | 5.479 | 4.976 | 5.124 | 12,837,976 | -0.33(-6.09%) |
Feb 21, 2008 | 5.306 | 5.490 | 5.306 | 5.456 | 8,708,312 | +0.11(+2.01%) |
Feb 20, 2008 | 5.350 | 5.447 | 5.250 | 5.349 | 4,462,200 | -0.05(-0.95%) |
Feb 19, 2008 | 5.494 | 5.500 | 5.290 | 5.400 | 7,619,024 | +0.07(+1.27%) |
Feb 18, 2008 | 5.378 | 5.404 | 5.211 | 5.332 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.378 | 5.404 | 5.211 | 5.332 | 9,160,648 | -0.10(-1.75%) |
Feb 14, 2008 | 5.662 | 5.662 | 5.362 | 5.428 | 12,354,600 | -0.20(-3.51%) |
Feb 13, 2008 | 5.755 | 5.850 | 5.561 | 5.625 | 12,749,664 | +0.01(+0.16%) |
Feb 12, 2008 | 5.655 | 5.749 | 5.461 | 5.616 | 5,357,416 | -0.01(-0.13%) |
Feb 11, 2008 | 5.612 | 5.744 | 5.545 | 5.624 | 8,730,216 | +0.04(+0.63%) |
Feb 08, 2008 | 5.315 | 5.680 | 5.281 | 5.589 | 17,132,672 | +0.29(+5.37%) |
Feb 07, 2008 | 5.074 | 5.338 | 4.946 | 5.304 | 14,129,544 | +0.19(+3.74%) |
Feb 06, 2008 | 5.006 | 5.200 | 4.938 | 5.112 | 13,068,312 | +0.16(+3.13%) |
Feb 05, 2008 | 4.851 | 5.246 | 4.750 | 4.957 | 13,010,840 | -0.08(-1.56%) |
Feb 04, 2008 | 5.558 | 5.558 | 4.961 | 5.036 | 11,690,296 | -0.31(-5.82%) |
Feb 01, 2008 | 5.184 | 5.438 | 5.184 | 5.348 | 20,683,584 | +0.32(+6.29%) |
Jan 31, 2008 | 4.603 | 5.187 | 4.531 | 5.031 | 26,170,528 | +0.33(+7.08%) |
Jan 30, 2008 | 4.622 | 4.951 | 4.591 | 4.699 | 16,897,152 | +0.15(+3.30%) |
Jan 29, 2008 | 4.451 | 4.641 | 4.312 | 4.549 | 8,187,104 | +0.18(+4.12%) |
Jan 28, 2008 | 4.463 | 4.561 | 4.220 | 4.369 | 12,679,144 | +0.01(+0.23%) |
Jan 25, 2008 | 4.530 | 4.622 | 4.207 | 4.359 | 11,710,640 | -0.10(-2.22%) |
Jan 24, 2008 | 4.495 | 4.650 | 4.425 | 4.457 | 18,374,336 | +0.09(+2.06%) |
Jan 23, 2008 | 3.873 | 4.534 | 3.649 | 4.367 | 30,846,264 | +0.46(+11.67%) |
Jan 22, 2008 | 3.217 | 3.950 | 3.165 | 3.911 | 34,851,304 | +0.41(+11.71%) |
Jan 21, 2008 | 3.725 | 3.880 | 3.311 | 3.501 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.725 | 3.880 | 3.311 | 3.501 | 144,499,072 | -1.13(-24.42%) |
Jan 17, 2008 | 5.385 | 5.385 | 4.350 | 4.633 | 578,451,200 | -0.72(-13.51%) |
Jan 16, 2008 | 5.082 | 5.480 | 5.082 | 5.356 | 15,403,704 | +0.18(+3.50%) |
Jan 15, 2008 | 5.594 | 5.594 | 5.026 | 5.175 | 28,487,904 | -0.47(-8.33%) |
Jan 14, 2008 | 5.485 | 5.718 | 5.406 | 5.645 | 17,425,448 | +0.31(+5.89%) |
Jan 11, 2008 | 5.508 | 5.532 | 5.316 | 5.331 | 6,307,368 | -0.21(-3.77%) |
Jan 10, 2008 | 5.371 | 5.611 | 5.263 | 5.540 | 12,726,000 | +0.12(+2.19%) |
Jan 09, 2008 | 5.349 | 5.449 | 5.220 | 5.421 | 14,198,640 | +0.07(+1.33%) |
Jan 08, 2008 | 5.405 | 5.522 | 5.303 | 5.350 | 11,689,360 | -0.02(-0.35%) |
Jan 07, 2008 | 5.312 | 5.415 | 5.170 | 5.369 | 14,240,000 | +0.14(+2.75%) |
Jan 04, 2008 | 5.383 | 5.410 | 5.125 | 5.225 | 10,974,720 | -0.28(-5.11%) |
Jan 03, 2008 | 5.763 | 5.895 | 5.450 | 5.506 | 14,656,552 | -0.21(-3.69%) |
Jan 02, 2008 | 5.461 | 5.737 | 5.444 | 5.718 | 11,974,560 | +0.26(+4.74%) |
Jan 01, 2008 | 5.312 | 5.610 | 5.271 | 5.459 | 11,530,288 | +0.00(+0.00%) |
Dec 31, 2007 | 5.312 | 5.610 | 5.271 | 5.459 | 11,530,288 | +0.15(+2.85%) |
Dec 28, 2007 | 5.335 | 5.434 | 5.285 | 5.308 | 8,857,904 | -0.08(-1.39%) |
Dec 27, 2007 | 5.251 | 5.414 | 5.189 | 5.383 | 9,418,096 | +0.09(+1.72%) |
Dec 26, 2007 | 5.438 | 5.438 | 5.239 | 5.291 | 7,104,784 | -0.14(-2.64%) |
Dec 24, 2007 | 5.579 | 5.614 | 5.406 | 5.435 | 3,461,024 | -0.15(-2.71%) |
Dec 21, 2007 | 5.570 | 5.736 | 5.494 | 5.586 | 13,364,600 | +0.09(+1.68%) |
Dec 20, 2007 | 5.830 | 5.857 | 5.401 | 5.494 | 17,684,184 | -0.29(-4.97%) |
Dec 19, 2007 | 5.511 | 5.961 | 5.434 | 5.781 | 19,836,664 | +0.25(+4.52%) |
Dec 18, 2007 | 5.425 | 5.556 | 5.336 | 5.531 | 12,450,256 | +0.16(+3.00%) |
Dec 17, 2007 | 5.610 | 5.681 | 5.336 | 5.370 | 10,995,064 | -0.29(-5.06%) |
Dec 14, 2007 | 5.851 | 5.888 | 5.504 | 5.656 | 13,448,840 | -0.28(-4.74%) |
Dec 13, 2007 | 6.066 | 6.066 | 5.865 | 5.938 | 6,456,640 | -0.09(-1.53%) |
Dec 12, 2007 | 6.195 | 6.281 | 5.866 | 6.030 | 11,421,968 | -0.01(-0.14%) |
Dec 11, 2007 | 6.194 | 6.219 | 5.951 | 6.039 | 14,337,040 | -0.14(-2.21%) |
Dec 10, 2007 | 6.055 | 6.319 | 5.963 | 6.175 | 10,959,360 | +0.12(+1.98%) |
Dec 07, 2007 | 6.000 | 6.061 | 5.728 | 6.055 | 12,831,304 | +0.10(+1.64%) |
Dec 06, 2007 | 6.156 | 6.229 | 5.911 | 5.957 | 7,940,672 | -0.19(-3.05%) |
Dec 05, 2007 | 6.074 | 6.164 | 6.029 | 6.145 | 6,838,480 | +0.16(+2.72%) |
Dec 04, 2007 | 6.141 | 6.141 | 5.876 | 5.982 | 9,328,800 | -0.15(-2.51%) |
Dec 03, 2007 | 6.310 | 6.310 | 6.106 | 6.136 | 5,646,536 | -0.07(-1.19%) |
Nov 30, 2007 | 6.112 | 6.296 | 6.046 | 6.210 | 13,409,880 | +0.20(+3.28%) |
Nov 29, 2007 | 6.111 | 6.111 | 5.831 | 6.013 | 14,284,920 | -0.04(-0.62%) |
Nov 28, 2007 | 6.093 | 6.206 | 5.904 | 6.050 | 15,165,304 | +0.04(+0.60%) |
Nov 27, 2007 | 5.906 | 6.018 | 5.900 | 6.014 | 9,255,848 | +0.20(+3.35%) |
Nov 26, 2007 | 6.021 | 6.156 | 5.781 | 5.819 | 7,802,864 | -0.20(-3.38%) |
Nov 23, 2007 | 5.921 | 6.025 | 5.875 | 6.022 | 3,274,280 | +0.17(+2.93%) |
Nov 21, 2007 | 5.985 | 5.985 | 5.816 | 5.851 | 15,092,984 | -0.13(-2.23%) |
Nov 20, 2007 | 6.280 | 6.311 | 5.855 | 5.985 | 18,624,272 | +0.00(+0.06%) |
Nov 19, 2007 | 6.450 | 6.505 | 5.897 | 5.981 | 15,795,536 | -0.47(-7.27%) |
Nov 16, 2007 | 6.326 | 6.456 | 6.234 | 6.450 | 9,354,400 | +0.15(+2.38%) |
Nov 15, 2007 | 6.357 | 6.438 | 6.164 | 6.300 | 7,047,992 | -0.08(-1.18%) |
Nov 14, 2007 | 6.090 | 6.558 | 6.076 | 6.375 | 21,926,464 | +0.34(+5.68%) |
Nov 13, 2007 | 5.750 | 6.061 | 5.742 | 6.032 | 13,212,920 | +0.34(+5.95%) |
Nov 12, 2007 | 5.816 | 6.031 | 5.681 | 5.694 | 16,014,872 | -0.14(-2.40%) |
Nov 09, 2007 | 5.709 | 6.025 | 5.625 | 5.834 | 16,876,392 | -0.24(-3.97%) |
Nov 08, 2007 | 6.155 | 6.259 | 5.870 | 6.075 | 15,882,632 | -0.13(-2.13%) |
Nov 07, 2007 | 6.000 | 6.312 | 5.939 | 6.207 | 22,705,016 | +0.02(+0.32%) |
Nov 06, 2007 | 6.625 | 6.625 | 6.095 | 6.188 | 51,258,928 | -0.23(-3.64%) |
Nov 05, 2007 | 6.894 | 6.989 | 6.375 | 6.421 | 38,636,864 | -0.59(-8.38%) |
Nov 02, 2007 | 7.331 | 7.331 | 6.844 | 7.009 | 29,281,600 | -0.28(-3.81%) |
Nov 01, 2007 | 7.524 | 7.549 | 7.156 | 7.286 | 27,783,200 | -0.50(-6.36%) |
Oct 31, 2007 | 7.779 | 7.919 | 7.434 | 7.781 | 42,506,800 | -0.18(-2.29%) |
Oct 30, 2007 | 7.514 | 7.987 | 7.062 | 7.964 | 140,152,448 | +0.62(+8.48%) |
Oct 29, 2007 | 7.501 | 7.700 | 7.263 | 7.341 | 27,427,040 | -0.11(-1.41%) |
Oct 26, 2007 | 7.286 | 7.541 | 7.250 | 7.446 | 23,746,288 | +0.34(+4.78%) |
Oct 25, 2007 | 7.000 | 7.236 | 6.952 | 7.106 | 13,289,200 | +0.16(+2.23%) |
Oct 24, 2007 | 7.147 | 7.147 | 6.707 | 6.951 | 20,694,400 | -0.20(-2.75%) |
Oct 23, 2007 | 6.875 | 7.219 | 6.854 | 7.147 | 20,737,600 | +0.32(+4.65%) |
Oct 22, 2007 | 6.633 | 6.999 | 6.633 | 6.830 | 15,192,000 | +0.10(+1.45%) |
Oct 19, 2007 | 6.939 | 6.975 | 6.675 | 6.732 | 23,526,280 | -0.27(-3.87%) |
Oct 18, 2007 | 7.093 | 7.100 | 6.920 | 7.004 | 16,032,000 | -0.13(-1.77%) |
Oct 17, 2007 | 7.446 | 7.446 | 7.053 | 7.130 | 32,902,400 | -0.26(-3.53%) |
Oct 16, 2007 | 7.492 | 7.499 | 7.314 | 7.391 | 9,968,000 | -0.13(-1.73%) |
Oct 15, 2007 | 7.594 | 7.673 | 7.469 | 7.521 | 7,348,000 | -0.07(-0.89%) |
Oct 12, 2007 | 7.665 | 7.713 | 7.451 | 7.589 | 11,649,224 | -0.08(-0.99%) |
Oct 11, 2007 | 7.625 | 7.755 | 7.572 | 7.665 | 14,873,600 | +0.09(+1.15%) |
Oct 10, 2007 | 7.450 | 7.622 | 7.416 | 7.577 | 11,213,600 | +0.10(+1.37%) |
Oct 09, 2007 | 7.376 | 7.519 | 7.284 | 7.475 | 14,174,664 | +0.15(+2.05%) |
Oct 08, 2007 | 7.294 | 7.346 | 7.231 | 7.325 | 8,296,800 | +0.01(+0.09%) |
Oct 05, 2007 | 7.383 | 7.406 | 7.246 | 7.319 | 16,441,600 | +0.08(+1.12%) |
Oct 04, 2007 | 7.338 | 7.374 | 7.100 | 7.237 | 13,215,400 | -0.09(-1.18%) |
Oct 03, 2007 | 7.580 | 7.581 | 7.305 | 7.324 | 13,942,224 | -0.23(-3.03%) |
Oct 02, 2007 | 7.594 | 7.662 | 7.514 | 7.553 | 7,643,600 | -0.03(-0.43%) |
Oct 01, 2007 | 7.562 | 7.684 | 7.430 | 7.585 | 15,283,000 | +0.11(+1.44%) |
Sep 28, 2007 | 7.440 | 7.582 | 7.380 | 7.478 | 15,349,200 | +0.13(+1.73%) |
Sep 27, 2007 | 7.570 | 7.598 | 7.256 | 7.350 | 30,890,280 | -0.16(-2.16%) |
Sep 26, 2007 | 7.737 | 7.800 | 7.310 | 7.513 | 41,840,000 | -0.49(-6.17%) |
Sep 25, 2007 | 8.037 | 8.140 | 7.939 | 8.006 | 8,048,000 | -0.08(-1.04%) |
Sep 24, 2007 | 7.918 | 8.188 | 7.888 | 8.090 | 10,321,584 | +0.20(+2.55%) |
Sep 21, 2007 | 8.000 | 8.001 | 7.850 | 7.889 | 7,255,200 | +0.04(+0.48%) |
Sep 20, 2007 | 8.084 | 8.136 | 7.841 | 7.851 | 12,120,000 | -0.30(-3.71%) |
Sep 19, 2007 | 8.295 | 8.415 | 8.074 | 8.154 | 8,434,000 | -0.07(-0.85%) |
Sep 18, 2007 | 7.772 | 8.240 | 7.640 | 8.224 | 11,829,600 | +0.54(+7.03%) |
Sep 17, 2007 | 7.746 | 7.771 | 7.581 | 7.684 | 5,265,600 | -0.09(-1.17%) |
Sep 14, 2007 | 7.771 | 7.946 | 7.758 | 7.775 | 7,087,200 | -0.07(-0.91%) |
Sep 13, 2007 | 7.987 | 8.053 | 7.829 | 7.846 | 6,089,600 | -0.13(-1.66%) |
Sep 12, 2007 | 7.825 | 8.080 | 7.781 | 7.979 | 7,263,200 | +0.21(+2.67%) |
Sep 11, 2007 | 7.825 | 8.026 | 7.690 | 7.771 | 7,420,000 | -0.03(-0.37%) |
Sep 10, 2007 | 8.064 | 8.064 | 7.556 | 7.800 | 10,083,200 | -0.18(-2.27%) |
Sep 07, 2007 | 7.764 | 8.069 | 7.741 | 7.981 | 7,966,400 | +0.06(+0.74%) |
Sep 06, 2007 | 8.062 | 8.110 | 7.816 | 7.923 | 7,934,400 | -0.13(-1.64%) |
Sep 05, 2007 | 8.130 | 8.216 | 7.944 | 8.055 | 6,307,200 | -0.11(-1.36%) |
Sep 04, 2007 | 8.039 | 8.176 | 8.008 | 8.166 | 5,860,800 | +0.04(+0.49%) |
Aug 31, 2007 | 8.062 | 8.188 | 7.995 | 8.126 | 4,097,600 | +0.14(+1.77%) |
Aug 30, 2007 | 7.985 | 8.188 | 7.905 | 7.985 | 7,962,400 | -0.11(-1.31%) |
Aug 29, 2007 | 7.782 | 8.127 | 7.782 | 8.091 | 6,581,600 | +0.31(+3.98%) |
Aug 28, 2007 | 7.814 | 7.968 | 7.614 | 7.781 | 8,396,000 | -0.11(-1.43%) |
Aug 27, 2007 | 8.125 | 8.125 | 7.886 | 7.894 | 6,912,000 | -0.29(-3.56%) |
Aug 24, 2007 | 8.123 | 8.209 | 8.068 | 8.185 | 5,748,800 | +0.06(+0.77%) |
Aug 23, 2007 | 8.373 | 8.526 | 8.101 | 8.123 | 6,660,000 | -0.23(-2.81%) |
Aug 22, 2007 | 8.627 | 8.739 | 8.322 | 8.357 | 11,866,400 | -0.01(-0.07%) |
Aug 21, 2007 | 8.125 | 8.444 | 8.119 | 8.364 | 10,633,600 | +0.31(+3.82%) |
Aug 20, 2007 | 8.075 | 8.375 | 7.918 | 8.056 | 10,476,000 | +0.07(+0.83%) |
Aug 17, 2007 | 7.812 | 8.089 | 7.644 | 7.990 | 12,076,800 | +0.44(+5.85%) |
Aug 16, 2007 | 7.251 | 7.683 | 6.812 | 7.549 | 17,956,800 | +0.16(+2.20%) |
Aug 15, 2007 | 7.639 | 7.781 | 7.251 | 7.386 | 11,573,712 | -0.30(-3.87%) |
Aug 14, 2007 | 7.974 | 8.010 | 7.582 | 7.684 | 9,616,800 | -0.22(-2.80%) |
Aug 13, 2007 | 8.445 | 8.609 | 7.894 | 7.905 | 11,324,000 | -0.40(-4.82%) |
Aug 10, 2007 | 8.284 | 8.455 | 7.938 | 8.305 | 17,604,800 | -0.08(-0.98%) |
Aug 09, 2007 | 8.109 | 9.175 | 8.066 | 8.387 | 29,757,512 | +0.05(+0.63%) |
Aug 08, 2007 | 8.230 | 8.725 | 8.096 | 8.335 | 21,195,200 | +0.32(+4.02%) |
Aug 07, 2007 | 7.994 | 8.188 | 7.872 | 8.012 | 20,350,400 | +0.13(+1.67%) |
Aug 06, 2007 | 8.306 | 8.375 | 7.750 | 7.881 | 17,384,000 | -0.18(-2.23%) |
Aug 03, 2007 | 8.137 | 8.256 | 7.750 | 8.061 | 25,970,400 | +0.31(+4.02%) |
Aug 02, 2007 | 8.125 | 8.162 | 7.648 | 7.750 | 16,584,328 | -0.27(-3.32%) |
Aug 01, 2007 | 7.676 | 8.259 | 7.589 | 8.016 | 20,897,480 | +0.34(+4.43%) |
Jul 31, 2007 | 8.100 | 8.094 | 7.609 | 7.676 | 53,232,120 | +0.78(+11.29%) |
Jul 30, 2007 | 6.610 | 6.940 | 6.511 | 6.897 | 21,538,152 | +0.45(+6.96%) |
Jul 27, 2007 | 6.372 | 6.530 | 6.294 | 6.449 | 8,935,560 | +0.14(+2.16%) |
Jul 26, 2007 | 6.369 | 6.461 | 6.251 | 6.312 | 6,353,920 | -0.17(-2.57%) |
Jul 25, 2007 | 6.625 | 6.665 | 6.394 | 6.479 | 9,351,200 | -0.13(-1.95%) |
Jul 24, 2007 | 6.660 | 6.742 | 6.601 | 6.607 | 6,294,400 | -0.16(-2.42%) |
Jul 23, 2007 | 6.986 | 6.986 | 6.771 | 6.771 | 5,731,960 | -0.12(-1.72%) |
Jul 20, 2007 | 7.156 | 7.178 | 6.875 | 6.890 | 10,414,400 | -0.28(-3.94%) |
Jul 19, 2007 | 7.124 | 7.220 | 7.112 | 7.173 | 8,707,792 | +0.08(+1.15%) |
Jul 18, 2007 | 6.859 | 7.099 | 6.838 | 7.091 | 12,946,400 | +0.23(+3.41%) |
Jul 17, 2007 | 6.812 | 6.880 | 6.750 | 6.857 | 6,195,200 | +0.09(+1.31%) |
Jul 16, 2007 | 6.782 | 7.031 | 6.754 | 6.769 | 10,440,800 | +0.02(+0.24%) |
Jul 13, 2007 | 6.650 | 7.006 | 6.531 | 6.753 | 21,756,472 | +0.10(+1.47%) |
Jul 12, 2007 | 6.622 | 6.679 | 6.546 | 6.655 | 5,783,296 | +0.17(+2.54%) |
Jul 11, 2007 | 6.625 | 6.688 | 6.469 | 6.490 | 6,059,200 | -0.05(-0.78%) |
Jul 10, 2007 | 6.737 | 6.764 | 6.532 | 6.541 | 6,431,200 | -0.24(-3.56%) |
Jul 09, 2007 | 6.787 | 6.857 | 6.701 | 6.782 | 7,397,640 | +0.00(+0.04%) |
Jul 06, 2007 | 6.835 | 6.867 | 6.583 | 6.780 | 14,591,880 | -0.01(-0.11%) |
Jul 05, 2007 | 6.144 | 6.935 | 6.140 | 6.787 | 49,207,200 | +0.65(+10.61%) |
Jul 03, 2007 | 5.931 | 6.136 | 5.919 | 6.136 | 8,534,416 | +0.25(+4.25%) |
Jul 02, 2007 | 5.707 | 5.886 | 5.707 | 5.886 | 5,638,328 | +0.18(+3.15%) |
Jun 29, 2007 | 5.787 | 5.888 | 5.680 | 5.706 | 7,274,400 | -0.08(-1.40%) |
Jun 28, 2007 | 5.829 | 5.855 | 5.772 | 5.787 | 4,976,176 | -0.04(-0.71%) |
Jun 27, 2007 | 5.724 | 5.845 | 5.699 | 5.829 | 6,365,176 | +0.10(+1.81%) |
Jun 26, 2007 | 5.768 | 5.768 | 5.674 | 5.725 | 11,462,400 | -0.02(-0.35%) |
Jun 25, 2007 | 5.777 | 5.812 | 5.720 | 5.745 | 8,412,472 | -0.03(-0.56%) |
Jun 22, 2007 | 5.771 | 5.793 | 5.699 | 5.777 | 11,420,000 | +0.01(+0.11%) |
Jun 21, 2007 | 5.795 | 5.811 | 5.685 | 5.771 | 4,937,600 | -0.02(-0.39%) |
Jun 20, 2007 | 5.817 | 5.905 | 5.793 | 5.794 | 7,373,600 | +0.07(+1.16%) |
Jun 19, 2007 | 5.782 | 5.786 | 5.678 | 5.728 | 5,260,800 | -0.03(-0.52%) |
Jun 18, 2007 | 5.640 | 5.804 | 5.600 | 5.758 | 9,666,400 | +0.11(+1.93%) |
Jun 15, 2007 | 5.651 | 5.651 | 5.570 | 5.649 | 4,268,800 | +0.09(+1.64%) |
Jun 14, 2007 | 5.616 | 5.622 | 5.549 | 5.558 | 4,864,800 | -0.03(-0.60%) |
Jun 13, 2007 | 5.572 | 5.625 | 5.556 | 5.591 | 5,308,800 | +0.04(+0.74%) |
Jun 12, 2007 | 5.626 | 5.643 | 5.531 | 5.550 | 9,268,000 | -0.10(-1.70%) |
Jun 11, 2007 | 5.824 | 5.824 | 5.577 | 5.646 | 14,537,352 | -0.20(-3.38%) |
Jun 08, 2007 | 5.688 | 5.884 | 5.660 | 5.844 | 4,047,200 | +0.10(+1.70%) |
Jun 07, 2007 | 5.806 | 5.826 | 5.732 | 5.746 | 5,899,200 | -0.08(-1.35%) |
Jun 06, 2007 | 5.885 | 5.888 | 5.763 | 5.825 | 7,714,400 | -0.08(-1.40%) |
Jun 05, 2007 | 5.954 | 5.954 | 5.865 | 5.907 | 6,427,200 | -0.08(-1.29%) |
Jun 04, 2007 | 6.011 | 6.037 | 5.950 | 5.985 | 4,922,400 | -0.03(-0.44%) |
Jun 01, 2007 | 5.999 | 6.072 | 5.955 | 6.011 | 5,127,200 | +0.03(+0.54%) |
May 31, 2007 | 5.938 | 6.040 | 5.909 | 5.979 | 6,178,400 | +0.04(+0.74%) |
May 30, 2007 | 5.861 | 5.947 | 5.763 | 5.935 | 4,658,400 | +0.07(+1.26%) |
May 29, 2007 | 5.919 | 5.929 | 5.844 | 5.861 | 4,844,000 | -0.06(-0.97%) |
May 25, 2007 | 5.794 | 5.950 | 5.794 | 5.919 | 4,564,000 | +0.13(+2.20%) |
May 24, 2007 | 5.862 | 5.982 | 5.787 | 5.791 | 7,149,800 | -0.09(-1.53%) |
May 23, 2007 | 6.037 | 6.066 | 5.876 | 5.881 | 11,525,600 | -0.14(-2.39%) |
May 22, 2007 | 6.126 | 6.125 | 5.940 | 6.025 | 11,291,600 | +0.02(+0.25%) |
May 21, 2007 | 5.950 | 6.020 | 5.871 | 6.010 | 18,349,472 | +0.20(+3.46%) |
May 18, 2007 | 5.595 | 5.861 | 5.595 | 5.809 | 18,644,040 | +0.20(+3.47%) |
May 17, 2007 | 5.438 | 5.644 | 5.375 | 5.614 | 10,256,832 | +0.18(+3.34%) |
May 16, 2007 | 5.237 | 5.447 | 5.171 | 5.433 | 15,587,200 | +0.08(+1.52%) |
May 15, 2007 | 5.569 | 5.569 | 5.350 | 5.351 | 6,158,912 | -0.13(-2.33%) |
May 14, 2007 | 5.681 | 5.681 | 5.438 | 5.479 | 5,636,000 | -0.09(-1.62%) |
May 11, 2007 | 5.549 | 5.589 | 5.468 | 5.569 | 4,006,400 | +0.10(+1.85%) |
May 10, 2007 | 5.699 | 5.699 | 5.407 | 5.468 | 9,219,952 | -0.14(-2.50%) |
May 09, 2007 | 5.650 | 5.665 | 5.404 | 5.607 | 6,176,704 | -0.03(-0.58%) |
May 08, 2007 | 5.657 | 5.700 | 5.600 | 5.640 | 7,360,896 | +0.03(+0.62%) |
May 07, 2007 | 5.646 | 5.750 | 5.590 | 5.605 | 4,886,752 | -0.04(-0.73%) |
May 04, 2007 | 5.700 | 5.700 | 5.603 | 5.646 | 7,356,800 | +0.08(+1.51%) |
May 03, 2007 | 5.750 | 5.781 | 5.546 | 5.562 | 13,765,664 | -0.18(-3.16%) |
May 02, 2007 | 5.786 | 5.845 | 5.709 | 5.744 | 12,957,208 | -0.01(-0.24%) |