Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.746 | 4.888 | 4.560 | 4.762 | 19,703,812 | -0.05(-1.10%) |
Jan 30, 2008 | 4.820 | 4.945 | 4.746 | 4.815 | 9,148,238 | -0.00(-0.10%) |
Jan 29, 2008 | 4.849 | 4.861 | 4.664 | 4.820 | 12,616,115 | +0.01(+0.20%) |
Jan 28, 2008 | 4.618 | 4.815 | 4.502 | 4.811 | 15,231,121 | +0.24(+5.32%) |
Jan 25, 2008 | 5.403 | 5.403 | 4.493 | 4.567 | 73,940,736 | -1.43(-23.85%) |
Jan 24, 2008 | 5.964 | 6.342 | 5.964 | 5.998 | 10,338,797 | +0.07(+1.14%) |
Jan 23, 2008 | 5.528 | 6.246 | 5.437 | 5.930 | 18,661,576 | +0.26(+4.54%) |
Jan 22, 2008 | 5.107 | 5.812 | 4.936 | 5.673 | 10,423,441 | +0.34(+6.46%) |
Jan 21, 2008 | 5.434 | 5.434 | 5.234 | 5.328 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.434 | 5.434 | 5.234 | 5.328 | 7,942,424 | +0.02(+0.32%) |
Jan 17, 2008 | 5.384 | 5.439 | 5.225 | 5.311 | 6,161,882 | -0.04(-0.81%) |
Jan 16, 2008 | 5.297 | 5.511 | 5.112 | 5.355 | 8,207,741 | +0.03(+0.54%) |
Jan 15, 2008 | 5.384 | 5.444 | 5.271 | 5.326 | 8,777,960 | -0.15(-2.81%) |
Jan 14, 2008 | 5.362 | 5.557 | 5.333 | 5.480 | 5,358,373 | +0.16(+3.08%) |
Jan 11, 2008 | 5.391 | 5.432 | 5.275 | 5.316 | 6,039,646 | -0.11(-1.95%) |
Jan 10, 2008 | 5.283 | 5.569 | 5.196 | 5.422 | 10,895,484 | +0.09(+1.67%) |
Jan 09, 2008 | 5.468 | 5.499 | 5.169 | 5.333 | 15,968,709 | -0.18(-3.32%) |
Jan 08, 2008 | 5.610 | 5.798 | 5.473 | 5.516 | 12,308,040 | -0.08(-1.38%) |
Jan 07, 2008 | 5.504 | 5.622 | 5.379 | 5.593 | 10,481,670 | +0.12(+2.24%) |
Jan 04, 2008 | 5.779 | 5.791 | 5.193 | 5.470 | 21,875,196 | -0.34(-5.92%) |
Jan 03, 2008 | 6.272 | 6.320 | 5.815 | 5.815 | 16,173,092 | -0.43(-6.94%) |
Jan 02, 2008 | 6.255 | 6.342 | 6.125 | 6.248 | 10,073,048 | -0.00(-0.08%) |
Jan 01, 2008 | 6.366 | 6.433 | 6.229 | 6.253 | 5,876,015 | +0.00(+0.00%) |
Dec 31, 2007 | 6.366 | 6.433 | 6.229 | 6.253 | 5,876,015 | -0.17(-2.66%) |
Dec 28, 2007 | 6.477 | 6.544 | 6.368 | 6.424 | 5,832,684 | -0.01(-0.15%) |
Dec 27, 2007 | 6.669 | 6.715 | 6.414 | 6.433 | 6,834,662 | -0.30(-4.47%) |
Dec 26, 2007 | 6.525 | 6.780 | 6.503 | 6.734 | 5,032,547 | +0.09(+1.41%) |
Dec 24, 2007 | 6.730 | 6.730 | 6.503 | 6.641 | 2,888,305 | -0.09(-1.29%) |
Dec 21, 2007 | 6.585 | 6.758 | 6.575 | 6.727 | 7,732,604 | +0.24(+3.67%) |
Dec 20, 2007 | 6.489 | 6.559 | 6.383 | 6.489 | 3,894,116 | -0.01(-0.15%) |
Dec 19, 2007 | 6.597 | 6.706 | 6.405 | 6.498 | 6,590,074 | -0.08(-1.21%) |
Dec 18, 2007 | 6.667 | 6.684 | 6.287 | 6.578 | 11,179,179 | -0.02(-0.33%) |
Dec 17, 2007 | 6.604 | 6.819 | 6.561 | 6.600 | 6,090,209 | -0.06(-0.90%) |
Dec 14, 2007 | 6.954 | 7.009 | 6.626 | 6.660 | 9,164,337 | -0.37(-5.24%) |
Dec 13, 2007 | 7.336 | 7.336 | 6.590 | 7.028 | 19,510,106 | -0.36(-4.83%) |
Dec 12, 2007 | 7.592 | 7.661 | 7.300 | 7.385 | 7,665,113 | +0.03(+0.36%) |
Dec 11, 2007 | 7.724 | 7.724 | 7.336 | 7.358 | 7,658,883 | -0.34(-4.44%) |
Dec 10, 2007 | 7.488 | 7.700 | 7.474 | 7.700 | 6,050,470 | +0.21(+2.86%) |
Dec 07, 2007 | 7.524 | 7.567 | 7.406 | 7.486 | 4,633,416 | -0.03(-0.42%) |
Dec 06, 2007 | 7.151 | 7.551 | 7.139 | 7.517 | 5,382,927 | +0.34(+4.69%) |
Dec 05, 2007 | 7.240 | 7.344 | 7.139 | 7.180 | 4,502,171 | +0.03(+0.47%) |
Dec 04, 2007 | 7.307 | 7.307 | 7.091 | 7.146 | 4,993,942 | -0.11(-1.49%) |
Dec 03, 2007 | 7.223 | 7.416 | 7.185 | 7.254 | 8,796,911 | +0.11(+1.48%) |
Nov 30, 2007 | 6.896 | 7.286 | 6.893 | 7.149 | 20,980,086 | +0.34(+4.95%) |
Nov 29, 2007 | 6.739 | 6.836 | 6.525 | 6.811 | 10,119,748 | +0.07(+1.04%) |
Nov 28, 2007 | 6.559 | 6.768 | 6.549 | 6.742 | 7,180,934 | +0.20(+3.09%) |
Nov 27, 2007 | 6.667 | 6.746 | 6.503 | 6.539 | 9,058,099 | -0.12(-1.81%) |
Nov 26, 2007 | 7.129 | 7.129 | 6.660 | 6.660 | 7,681,892 | -0.45(-6.27%) |
Nov 23, 2007 | 7.110 | 7.262 | 7.103 | 7.105 | 3,266,774 | +0.04(+0.51%) |
Nov 21, 2007 | 7.189 | 7.189 | 6.802 | 7.069 | 16,346,675 | -0.11(-1.51%) |
Nov 20, 2007 | 7.584 | 7.642 | 7.014 | 7.177 | 12,689,412 | -0.40(-5.34%) |
Nov 19, 2007 | 7.681 | 7.693 | 7.483 | 7.582 | 7,231,301 | -0.17(-2.14%) |
Nov 16, 2007 | 7.868 | 7.965 | 7.645 | 7.748 | 6,233,722 | -0.06(-0.74%) |
Nov 15, 2007 | 7.989 | 8.018 | 7.657 | 7.806 | 5,461,167 | -0.21(-2.61%) |
Nov 14, 2007 | 8.088 | 8.251 | 7.989 | 8.015 | 6,043,667 | -0.04(-0.45%) |
Nov 13, 2007 | 7.681 | 8.076 | 7.681 | 8.051 | 7,354,434 | +0.41(+5.39%) |
Nov 12, 2007 | 7.599 | 8.066 | 7.592 | 7.640 | 11,965,294 | +0.20(+2.65%) |
Nov 09, 2007 | 7.242 | 7.541 | 7.242 | 7.442 | 9,348,423 | -0.00(-0.06%) |
Nov 08, 2007 | 7.962 | 7.962 | 7.136 | 7.447 | 12,221,402 | -0.36(-4.65%) |
Nov 07, 2007 | 8.006 | 8.112 | 7.799 | 7.811 | 5,832,887 | -0.36(-4.45%) |
Nov 06, 2007 | 8.451 | 8.478 | 8.051 | 8.174 | 6,313,839 | -0.21(-2.50%) |
Nov 05, 2007 | 8.646 | 8.646 | 8.246 | 8.384 | 6,548,811 | -0.20(-2.36%) |
Nov 02, 2007 | 8.490 | 8.586 | 8.271 | 8.586 | 5,664,263 | +0.23(+2.77%) |
Nov 01, 2007 | 8.646 | 8.682 | 8.285 | 8.355 | 7,791,166 | -0.31(-3.61%) |
Oct 31, 2007 | 8.523 | 8.704 | 8.485 | 8.668 | 4,699,868 | +0.29(+3.45%) |
Oct 30, 2007 | 8.357 | 8.646 | 8.326 | 8.379 | 3,748,764 | +0.00(+0.00%) |
Oct 29, 2007 | 8.480 | 8.608 | 8.268 | 8.379 | 4,022,050 | -0.09(-1.11%) |
Oct 26, 2007 | 8.584 | 8.721 | 8.413 | 8.473 | 4,618,464 | -0.06(-0.73%) |
Oct 25, 2007 | 8.680 | 8.800 | 8.466 | 8.535 | 4,801,624 | -0.19(-2.13%) |
Oct 24, 2007 | 8.950 | 8.950 | 8.439 | 8.721 | 7,282,387 | -0.28(-3.10%) |
Oct 23, 2007 | 8.372 | 9.022 | 8.372 | 9.000 | 10,703,872 | +0.71(+8.57%) |
Oct 22, 2007 | 8.114 | 8.398 | 8.066 | 8.290 | 6,820,541 | +0.09(+1.15%) |
Oct 19, 2007 | 8.692 | 8.962 | 8.126 | 8.196 | 19,909,566 | +0.09(+1.07%) |
Oct 18, 2007 | 7.977 | 8.109 | 7.854 | 8.109 | 6,420,994 | +0.03(+0.42%) |
Oct 17, 2007 | 7.965 | 8.076 | 7.861 | 8.076 | 4,011,252 | +0.11(+1.39%) |
Oct 16, 2007 | 7.946 | 8.232 | 7.943 | 7.965 | 5,683,784 | +0.00(+0.06%) |
Oct 15, 2007 | 8.083 | 8.179 | 7.921 | 7.960 | 3,682,311 | -0.19(-2.36%) |
Oct 12, 2007 | 7.977 | 8.258 | 7.919 | 8.153 | 4,438,211 | +0.29(+3.64%) |
Oct 11, 2007 | 8.218 | 8.309 | 7.861 | 7.866 | 5,954,163 | -0.23(-2.88%) |
Oct 10, 2007 | 8.767 | 8.771 | 7.917 | 8.100 | 16,483,597 | -0.64(-7.28%) |
Oct 09, 2007 | 8.815 | 8.921 | 8.704 | 8.735 | 4,184,860 | -0.10(-1.17%) |
Oct 08, 2007 | 8.885 | 8.950 | 8.762 | 8.839 | 1,924,221 | -0.08(-0.92%) |
Oct 05, 2007 | 8.853 | 9.029 | 8.832 | 8.921 | 2,491,561 | +0.14(+1.62%) |
Oct 04, 2007 | 8.863 | 8.863 | 8.591 | 8.779 | 2,710,855 | -0.05(-0.52%) |
Oct 03, 2007 | 8.916 | 8.971 | 8.740 | 8.824 | 4,426,166 | -0.16(-1.80%) |
Oct 02, 2007 | 8.858 | 9.015 | 8.810 | 8.986 | 3,393,242 | +0.17(+1.88%) |
Oct 01, 2007 | 8.627 | 8.933 | 8.622 | 8.819 | 4,934,114 | +0.21(+2.46%) |
Sep 28, 2007 | 8.810 | 8.889 | 8.572 | 8.608 | 3,743,364 | -0.27(-3.01%) |
Sep 27, 2007 | 8.726 | 8.930 | 8.499 | 8.875 | 6,440,514 | +0.20(+2.33%) |
Sep 26, 2007 | 8.788 | 9.118 | 8.608 | 8.673 | 7,412,800 | +0.09(+1.04%) |
Sep 25, 2007 | 8.591 | 8.639 | 8.285 | 8.584 | 5,220,691 | -0.02(-0.20%) |
Sep 24, 2007 | 8.511 | 8.728 | 8.437 | 8.600 | 2,904,399 | +0.07(+0.85%) |
Sep 21, 2007 | 8.478 | 8.596 | 8.427 | 8.528 | 5,676,723 | +0.13(+1.55%) |
Sep 20, 2007 | 8.494 | 8.559 | 8.273 | 8.398 | 4,472,268 | -0.10(-1.13%) |
Sep 19, 2007 | 8.502 | 8.745 | 8.391 | 8.494 | 6,399,812 | +0.02(+0.28%) |
Sep 18, 2007 | 8.225 | 8.673 | 8.141 | 8.470 | 7,455,995 | +0.31(+3.84%) |
Sep 17, 2007 | 8.244 | 8.266 | 8.100 | 8.157 | 10,523,203 | -0.09(-1.11%) |
Sep 14, 2007 | 8.119 | 8.324 | 7.984 | 8.249 | 5,128,488 | +0.13(+1.60%) |
Sep 13, 2007 | 7.982 | 8.350 | 7.842 | 8.119 | 8,056,561 | +0.18(+2.21%) |
Sep 12, 2007 | 7.794 | 8.066 | 7.683 | 7.943 | 6,136,078 | +0.15(+1.92%) |
Sep 11, 2007 | 7.608 | 7.868 | 7.551 | 7.794 | 6,655,655 | +0.24(+3.15%) |
Sep 10, 2007 | 7.700 | 7.825 | 7.447 | 7.555 | 7,608,836 | -0.04(-0.54%) |
Sep 07, 2007 | 7.440 | 7.765 | 7.307 | 7.596 | 10,053,466 | +0.24(+3.27%) |
Sep 06, 2007 | 7.411 | 7.647 | 7.336 | 7.356 | 6,739,136 | -0.12(-1.55%) |
Sep 05, 2007 | 7.221 | 7.539 | 7.141 | 7.471 | 11,543,668 | +0.37(+5.19%) |
Sep 04, 2007 | 6.941 | 7.194 | 6.881 | 7.103 | 5,561,278 | +0.14(+2.08%) |
Aug 31, 2007 | 7.577 | 7.577 | 6.843 | 6.958 | 4,881,783 | +0.13(+1.83%) |
Aug 30, 2007 | 6.975 | 6.975 | 6.802 | 6.833 | 4,152,049 | -0.14(-2.04%) |
Aug 29, 2007 | 6.602 | 6.987 | 6.588 | 6.975 | 6,213,744 | +0.38(+5.77%) |
Aug 28, 2007 | 6.966 | 6.970 | 6.527 | 6.595 | 4,650,029 | -0.40(-5.75%) |
Aug 27, 2007 | 7.194 | 7.221 | 6.970 | 6.997 | 4,847,726 | -0.29(-3.93%) |
Aug 24, 2007 | 7.211 | 7.377 | 7.211 | 7.283 | 2,882,802 | +0.06(+0.83%) |
Aug 23, 2007 | 7.375 | 7.404 | 7.180 | 7.223 | 4,089,749 | -0.15(-2.06%) |
Aug 22, 2007 | 7.286 | 7.430 | 7.187 | 7.375 | 4,830,282 | +0.18(+2.54%) |
Aug 21, 2007 | 7.120 | 7.238 | 6.988 | 7.192 | 3,500,397 | +0.06(+0.84%) |
Aug 20, 2007 | 6.937 | 7.173 | 6.937 | 7.132 | 4,446,102 | +0.21(+3.06%) |
Aug 17, 2007 | 6.862 | 7.009 | 6.693 | 6.920 | 7,345,102 | +0.22(+3.34%) |
Aug 16, 2007 | 6.448 | 6.720 | 6.132 | 6.696 | 12,078,197 | +0.17(+2.58%) |
Aug 15, 2007 | 6.845 | 6.999 | 6.523 | 6.527 | 7,114,349 | -0.35(-5.04%) |
Aug 14, 2007 | 7.584 | 7.584 | 6.874 | 6.874 | 5,421,296 | -0.20(-2.83%) |
Aug 13, 2007 | 7.062 | 7.353 | 6.994 | 7.074 | 5,365,641 | +0.01(+0.17%) |
Aug 10, 2007 | 7.247 | 7.512 | 6.908 | 7.062 | 8,441,414 | -0.29(-3.93%) |
Aug 09, 2007 | 7.705 | 7.551 | 7.103 | 7.351 | 8,854,069 | -0.35(-4.59%) |
Aug 08, 2007 | 7.368 | 8.078 | 7.334 | 7.705 | 10,973,836 | +0.37(+4.99%) |
Aug 07, 2007 | 7.043 | 7.423 | 6.999 | 7.339 | 9,339,078 | +0.31(+4.38%) |
Aug 06, 2007 | 7.103 | 7.161 | 6.807 | 7.031 | 11,297,598 | -0.19(-2.57%) |
Aug 03, 2007 | 7.226 | 7.464 | 7.177 | 7.216 | 7,316,029 | -0.25(-3.32%) |
Aug 02, 2007 | 7.702 | 7.710 | 7.305 | 7.464 | 9,915,634 | -0.21(-2.76%) |
Aug 01, 2007 | 7.288 | 7.681 | 7.288 | 7.676 | 8,699,421 | +0.18(+2.34%) |
Jul 31, 2007 | 7.799 | 7.873 | 7.495 | 7.500 | 7,028,538 | -0.08(-1.11%) |
Jul 30, 2007 | 7.635 | 7.657 | 7.428 | 7.584 | 7,062,262 | +0.03(+0.35%) |
Jul 27, 2007 | 7.596 | 7.794 | 7.529 | 7.558 | 8,966,062 | -0.01(-0.13%) |
Jul 26, 2007 | 7.483 | 7.601 | 7.344 | 7.567 | 12,797,095 | -0.06(-0.73%) |
Jul 25, 2007 | 7.705 | 7.868 | 7.481 | 7.623 | 7,946,499 | +0.02(+0.29%) |
Jul 24, 2007 | 7.933 | 7.967 | 7.601 | 7.601 | 7,984,626 | -0.39(-4.91%) |
Jul 23, 2007 | 7.856 | 8.083 | 7.767 | 7.994 | 13,371,118 | +0.25(+3.17%) |
Jul 20, 2007 | 7.476 | 7.835 | 7.394 | 7.748 | 25,568,664 | +0.81(+11.62%) |
Jul 19, 2007 | 6.946 | 6.973 | 6.850 | 6.941 | 5,285,898 | +0.02(+0.24%) |
Jul 18, 2007 | 6.987 | 6.994 | 6.811 | 6.925 | 5,000,982 | -0.12(-1.64%) |
Jul 17, 2007 | 7.021 | 7.091 | 6.915 | 7.040 | 4,592,298 | -0.00(-0.07%) |
Jul 16, 2007 | 6.968 | 7.103 | 6.927 | 7.045 | 8,044,517 | +0.03(+0.45%) |
Jul 13, 2007 | 6.744 | 7.014 | 6.742 | 7.014 | 7,784,936 | +0.26(+3.78%) |
Jul 12, 2007 | 6.679 | 6.838 | 6.655 | 6.758 | 6,787,314 | +0.13(+1.92%) |
Jul 11, 2007 | 6.703 | 6.708 | 6.590 | 6.631 | 4,151,633 | -0.05(-0.69%) |
Jul 10, 2007 | 6.535 | 6.732 | 6.525 | 6.677 | 6,033,562 | +0.08(+1.20%) |
Jul 09, 2007 | 6.561 | 6.638 | 6.515 | 6.597 | 3,003,247 | +0.06(+0.96%) |
Jul 06, 2007 | 6.494 | 6.544 | 6.421 | 6.535 | 2,267,549 | +0.05(+0.71%) |
Jul 05, 2007 | 6.441 | 6.501 | 6.412 | 6.489 | 1,894,940 | +0.06(+1.01%) |
Jul 03, 2007 | 6.489 | 6.496 | 6.421 | 6.424 | 1,682,499 | -0.06(-0.89%) |
Jul 02, 2007 | 6.289 | 6.489 | 6.289 | 6.482 | 5,263,470 | +0.25(+3.94%) |
Jun 29, 2007 | 6.236 | 6.378 | 6.231 | 6.236 | 4,119,653 | +0.04(+0.66%) |
Jun 28, 2007 | 6.229 | 6.320 | 6.183 | 6.195 | 3,235,674 | -0.03(-0.54%) |
Jun 27, 2007 | 6.130 | 6.231 | 6.022 | 6.229 | 5,204,078 | +0.06(+1.02%) |
Jun 26, 2007 | 6.308 | 6.354 | 6.145 | 6.166 | 3,561,865 | -0.10(-1.58%) |
Jun 25, 2007 | 6.323 | 6.347 | 6.212 | 6.265 | 3,958,920 | -0.06(-0.91%) |
Jun 22, 2007 | 6.419 | 6.491 | 6.320 | 6.323 | 8,239,306 | -0.11(-1.68%) |
Jun 21, 2007 | 6.323 | 6.484 | 6.294 | 6.431 | 3,632,056 | +0.11(+1.75%) |
Jun 20, 2007 | 6.414 | 6.527 | 6.313 | 6.320 | 7,016,991 | -0.05(-0.83%) |
Jun 19, 2007 | 6.429 | 6.455 | 6.283 | 6.373 | 4,634,662 | -0.09(-1.42%) |
Jun 18, 2007 | 6.417 | 6.501 | 6.368 | 6.465 | 4,131,697 | +0.04(+0.67%) |
Jun 15, 2007 | 6.380 | 6.441 | 6.344 | 6.421 | 5,148,424 | +0.09(+1.37%) |
Jun 14, 2007 | 6.255 | 6.368 | 6.210 | 6.335 | 5,467,397 | +0.08(+1.27%) |
Jun 13, 2007 | 6.260 | 6.284 | 6.130 | 6.255 | 4,855,617 | -0.01(-0.19%) |
Jun 12, 2007 | 6.378 | 6.378 | 6.236 | 6.267 | 4,721,050 | -0.13(-2.11%) |
Jun 11, 2007 | 6.412 | 6.465 | 6.342 | 6.402 | 4,645,875 | -0.00(-0.08%) |
Jun 08, 2007 | 6.246 | 6.441 | 6.217 | 6.407 | 5,970,776 | +0.13(+2.07%) |
Jun 07, 2007 | 6.263 | 6.376 | 6.260 | 6.277 | 6,190,486 | -0.04(-0.57%) |
Jun 06, 2007 | 6.277 | 6.344 | 6.185 | 6.313 | 4,041,986 | +0.04(+0.58%) |
Jun 05, 2007 | 6.371 | 6.429 | 6.255 | 6.277 | 3,844,497 | -0.09(-1.47%) |
Jun 04, 2007 | 6.287 | 6.585 | 6.248 | 6.371 | 6,223,712 | +0.09(+1.50%) |
Jun 01, 2007 | 6.106 | 6.284 | 6.123 | 6.277 | 19,395,596 | +0.17(+2.80%) |
May 31, 2007 | 6.019 | 6.106 | 6.010 | 6.106 | 4,296,168 | +0.10(+1.60%) |
May 30, 2007 | 5.952 | 6.014 | 5.875 | 6.010 | 4,804,702 | +0.04(+0.65%) |
May 29, 2007 | 6.017 | 6.048 | 5.923 | 5.971 | 2,675,722 | -0.04(-0.60%) |
May 25, 2007 | 5.897 | 6.014 | 5.882 | 6.007 | 4,775,043 | +0.11(+1.88%) |
May 24, 2007 | 6.036 | 6.058 | 5.872 | 5.897 | 4,417,860 | -0.10(-1.73%) |
May 23, 2007 | 5.904 | 6.101 | 5.901 | 6.000 | 4,082,688 | +0.08(+1.38%) |
May 22, 2007 | 5.921 | 5.964 | 5.822 | 5.918 | 4,423,259 | -0.03(-0.53%) |
May 21, 2007 | 5.899 | 5.966 | 5.839 | 5.949 | 5,331,057 | +0.08(+1.31%) |
May 18, 2007 | 5.863 | 5.925 | 5.856 | 5.872 | 3,544,006 | +0.01(+0.21%) |
May 17, 2007 | 5.935 | 6.019 | 5.791 | 5.860 | 5,211,970 | -0.08(-1.38%) |
May 16, 2007 | 5.880 | 6.012 | 5.884 | 5.942 | 7,865,717 | +0.06(+1.06%) |
May 15, 2007 | 5.983 | 6.034 | 5.872 | 5.880 | 5,273,484 | -0.10(-1.73%) |
May 14, 2007 | 6.046 | 6.087 | 5.978 | 5.983 | 4,249,236 | -0.10(-1.66%) |
May 11, 2007 | 6.181 | 6.195 | 6.048 | 6.084 | 3,258,675 | -0.07(-1.10%) |
May 10, 2007 | 6.202 | 6.250 | 6.111 | 6.152 | 3,557,297 | -0.08(-1.35%) |
May 09, 2007 | 6.154 | 6.311 | 6.118 | 6.236 | 4,384,218 | +0.03(+0.54%) |
May 08, 2007 | 6.296 | 6.296 | 6.161 | 6.202 | 6,201,284 | -0.12(-1.83%) |
May 07, 2007 | 6.450 | 6.450 | 6.315 | 6.318 | 3,774,514 | -0.15(-2.34%) |
May 04, 2007 | 6.465 | 6.496 | 6.364 | 6.470 | 5,059,959 | +0.04(+0.56%) |
May 03, 2007 | 6.255 | 6.443 | 6.240 | 6.433 | 5,326,185 | +0.18(+2.85%) |
May 02, 2007 | 6.289 | 6.354 | 6.224 | 6.255 | 4,411,277 | -0.00(-0.08%) |
May 01, 2007 | 6.260 | 6.267 | 6.140 | 6.260 | 6,771,594 | +0.01(+0.12%) |
Apr 30, 2007 | 6.366 | 6.390 | 6.241 | 6.253 | 4,282,670 | -0.05(-0.80%) |
Apr 27, 2007 | 6.332 | 6.407 | 6.260 | 6.303 | 6,119,132 | -0.07(-1.06%) |
Apr 26, 2007 | 6.344 | 6.486 | 6.337 | 6.371 | 4,609,621 | +0.01(+0.11%) |
Apr 25, 2007 | 6.263 | 6.397 | 6.243 | 6.364 | 6,236,895 | +0.11(+1.77%) |
Apr 24, 2007 | 6.407 | 6.407 | 6.104 | 6.253 | 12,314,208 | -0.15(-2.41%) |
Apr 23, 2007 | 6.501 | 6.525 | 6.388 | 6.407 | 7,349,949 | -0.08(-1.26%) |
Apr 20, 2007 | 6.840 | 6.855 | 6.308 | 6.489 | 22,582,212 | -0.35(-5.14%) |
Apr 19, 2007 | 6.739 | 6.958 | 6.650 | 6.840 | 10,064,887 | +0.10(+1.50%) |
Apr 18, 2007 | 6.573 | 6.785 | 6.539 | 6.739 | 5,461,790 | +0.16(+2.49%) |
Apr 17, 2007 | 6.621 | 6.691 | 6.515 | 6.575 | 3,746,687 | -0.05(-0.69%) |
Apr 16, 2007 | 6.494 | 6.679 | 6.453 | 6.621 | 4,215,179 | +0.18(+2.80%) |
Apr 13, 2007 | 6.455 | 6.532 | 6.395 | 6.441 | 2,406,003 | -0.03(-0.45%) |
Apr 12, 2007 | 6.378 | 6.513 | 6.279 | 6.470 | 5,171,990 | +0.07(+1.05%) |
Apr 11, 2007 | 6.496 | 6.496 | 6.325 | 6.402 | 4,268,756 | -0.06(-0.97%) |
Apr 10, 2007 | 6.498 | 6.559 | 6.460 | 6.465 | 3,546,083 | -0.01(-0.11%) |
Apr 09, 2007 | 6.518 | 6.525 | 6.409 | 6.472 | 2,429,262 | -0.02(-0.33%) |
Apr 05, 2007 | 6.421 | 6.523 | 6.388 | 6.494 | 2,186,709 | +0.06(+0.97%) |
Apr 04, 2007 | 6.405 | 6.489 | 6.376 | 6.431 | 2,433,415 | +0.05(+0.75%) |
Apr 03, 2007 | 6.378 | 6.494 | 6.332 | 6.383 | 3,918,633 | +0.05(+0.84%) |
Apr 02, 2007 | 6.296 | 6.402 | 6.238 | 6.330 | 3,952,275 | +0.07(+1.15%) |
Mar 30, 2007 | 6.294 | 6.383 | 6.188 | 6.258 | 4,377,157 | -0.01(-0.12%) |
Mar 29, 2007 | 6.250 | 6.308 | 6.164 | 6.265 | 10,466,303 | +0.05(+0.77%) |
Mar 28, 2007 | 6.287 | 6.287 | 6.104 | 6.217 | 11,428,622 | -0.09(-1.41%) |
Mar 27, 2007 | 6.458 | 6.460 | 6.255 | 6.306 | 3,723,001 | -0.17(-2.60%) |
Mar 26, 2007 | 6.506 | 6.561 | 6.378 | 6.474 | 2,897,338 | -0.05(-0.81%) |
Mar 23, 2007 | 6.443 | 6.556 | 6.417 | 6.527 | 6,286,842 | +0.07(+1.04%) |
Mar 22, 2007 | 6.496 | 6.496 | 6.373 | 6.460 | 4,511,724 | -0.02(-0.37%) |
Mar 21, 2007 | 6.347 | 6.501 | 6.315 | 6.484 | 3,119,124 | +0.16(+2.47%) |
Mar 20, 2007 | 6.265 | 6.356 | 6.248 | 6.328 | 2,609,515 | +0.08(+1.23%) |
Mar 19, 2007 | 6.260 | 6.313 | 6.214 | 6.250 | 4,406,230 | +0.04(+0.62%) |
Mar 16, 2007 | 6.380 | 6.378 | 6.212 | 6.212 | 3,911,988 | -0.17(-2.60%) |
Mar 15, 2007 | 6.332 | 6.424 | 6.299 | 6.378 | 5,101,907 | +0.06(+0.91%) |
Mar 14, 2007 | 6.315 | 6.359 | 6.142 | 6.320 | 5,759,374 | +0.01(+0.15%) |
Mar 13, 2007 | 6.224 | 6.328 | 6.140 | 6.311 | 6,187,163 | +0.09(+1.39%) |
Mar 12, 2007 | 6.147 | 6.229 | 6.123 | 6.224 | 3,410,270 | +0.06(+0.94%) |
Mar 09, 2007 | 6.236 | 6.282 | 6.084 | 6.166 | 4,647,121 | -0.04(-0.62%) |
Mar 08, 2007 | 5.670 | 6.255 | 5.670 | 6.205 | 3,432,283 | +0.10(+1.58%) |
Mar 07, 2007 | 6.123 | 6.246 | 6.092 | 6.108 | 3,855,503 | +0.00(+0.04%) |
Mar 06, 2007 | 6.140 | 6.219 | 5.983 | 6.106 | 5,158,392 | +0.03(+0.48%) |
Mar 05, 2007 | 6.234 | 6.234 | 6.022 | 6.077 | 4,330,640 | -0.16(-2.51%) |
Mar 02, 2007 | 6.393 | 6.679 | 6.231 | 6.234 | 10,808,950 | -0.19(-3.00%) |
Mar 01, 2007 | 6.017 | 6.477 | 5.983 | 6.426 | 16,783,306 | +0.44(+7.40%) |
Feb 28, 2007 | 5.981 | 6.080 | 5.559 | 5.983 | 6,050,935 | +0.01(+0.16%) |
Feb 27, 2007 | 6.039 | 6.106 | 5.882 | 5.974 | 5,293,789 | -0.18(-2.93%) |
Feb 26, 2007 | 6.238 | 6.294 | 6.140 | 6.154 | 6,128,660 | -0.04(-0.62%) |
Feb 23, 2007 | 6.429 | 6.429 | 6.166 | 6.193 | 3,319,313 | -0.02(-0.35%) |
Feb 22, 2007 | 6.140 | 6.222 | 5.969 | 6.214 | 14,486,277 | -0.10(-1.56%) |
Feb 21, 2007 | 6.265 | 6.429 | 6.212 | 6.313 | 6,251,539 | +0.03(+0.46%) |
Feb 20, 2007 | 6.402 | 6.402 | 6.250 | 6.284 | 6,202,530 | -0.12(-1.84%) |
Feb 16, 2007 | 6.347 | 6.513 | 6.323 | 6.402 | 6,512,366 | +0.06(+0.91%) |
Feb 15, 2007 | 6.282 | 6.361 | 6.212 | 6.344 | 5,378,101 | +0.07(+1.04%) |
Feb 14, 2007 | 6.106 | 6.323 | 6.089 | 6.279 | 7,167,353 | +0.17(+2.84%) |
Feb 13, 2007 | 5.978 | 6.106 | 5.933 | 6.106 | 5,603,621 | +0.13(+2.13%) |
Feb 12, 2007 | 5.911 | 5.981 | 5.875 | 5.978 | 3,662,641 | +0.06(+1.06%) |
Feb 09, 2007 | 6.022 | 6.029 | 5.848 | 5.916 | 3,525,316 | -0.11(-1.84%) |
Feb 08, 2007 | 6.007 | 6.118 | 5.949 | 6.027 | 7,383,727 | +0.01(+0.24%) |
Feb 07, 2007 | 6.077 | 6.087 | 5.964 | 6.012 | 5,712,442 | -0.07(-1.11%) |
Feb 06, 2007 | 5.923 | 6.118 | 5.868 | 6.080 | 7,553,182 | +0.19(+3.27%) |
Feb 05, 2007 | 5.882 | 5.947 | 5.846 | 5.887 | 4,505,909 | +0.00(+0.08%) |
Feb 02, 2007 | 5.779 | 5.892 | 5.774 | 5.882 | 5,923,014 | +0.11(+1.83%) |