Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.639 | 7.852 | 7.519 | 7.554 | 2,475,933 | -0.07(-0.90%) |
Apr 29, 2008 | 7.566 | 7.637 | 7.501 | 7.622 | 1,491,336 | -0.01(-0.08%) |
Apr 28, 2008 | 7.619 | 7.697 | 7.438 | 7.628 | 1,732,297 | -0.01(-0.16%) |
Apr 25, 2008 | 7.679 | 7.679 | 7.480 | 7.641 | 1,860,231 | +0.02(+0.27%) |
Apr 24, 2008 | 7.566 | 7.681 | 7.518 | 7.620 | 1,698,551 | +0.05(+0.70%) |
Apr 23, 2008 | 7.336 | 7.599 | 7.336 | 7.567 | 2,125,200 | +0.19(+2.61%) |
Apr 22, 2008 | 7.614 | 7.614 | 7.333 | 7.375 | 1,814,992 | -0.22(-2.87%) |
Apr 21, 2008 | 7.585 | 7.625 | 7.415 | 7.592 | 1,527,153 | -0.06(-0.77%) |
Apr 18, 2008 | 7.779 | 7.779 | 7.557 | 7.651 | 2,756,653 | -0.01(-0.08%) |
Apr 17, 2008 | 7.634 | 7.714 | 7.578 | 7.658 | 3,242,253 | +0.08(+1.00%) |
Apr 16, 2008 | 7.412 | 7.683 | 7.387 | 7.582 | 5,978,055 | +0.26(+3.50%) |
Apr 15, 2008 | 7.241 | 7.365 | 7.162 | 7.325 | 4,382,407 | +0.15(+2.10%) |
Apr 14, 2008 | 6.995 | 7.194 | 6.880 | 7.174 | 4,370,631 | +0.22(+3.11%) |
Apr 11, 2008 | 6.914 | 7.093 | 6.908 | 6.958 | 3,823,681 | -0.06(-0.89%) |
Apr 10, 2008 | 7.191 | 7.236 | 6.925 | 7.020 | 3,695,927 | +0.03(+0.42%) |
Apr 09, 2008 | 7.117 | 7.250 | 6.900 | 6.991 | 3,590,348 | -0.14(-2.03%) |
Apr 08, 2008 | 7.179 | 7.350 | 7.070 | 7.135 | 2,989,162 | -0.09(-1.21%) |
Apr 07, 2008 | 7.033 | 7.319 | 7.033 | 7.222 | 7,664,207 | +0.28(+4.05%) |
Apr 04, 2008 | 7.131 | 7.131 | 6.911 | 6.941 | 4,437,749 | -0.15(-2.17%) |
Apr 03, 2008 | 6.981 | 7.151 | 6.955 | 7.095 | 2,804,753 | +0.05(+0.71%) |
Apr 02, 2008 | 6.997 | 7.177 | 6.963 | 7.045 | 3,226,939 | +0.08(+1.14%) |
Apr 01, 2008 | 6.876 | 7.051 | 6.631 | 6.966 | 5,131,741 | +0.01(+0.16%) |
Mar 31, 2008 | 6.998 | 7.067 | 6.855 | 6.955 | 3,489,702 | +0.00(+0.02%) |
Mar 28, 2008 | 7.070 | 7.087 | 6.888 | 6.953 | 4,411,194 | -0.12(-1.71%) |
Mar 27, 2008 | 7.154 | 7.345 | 7.023 | 7.075 | 2,303,827 | -0.17(-2.30%) |
Mar 26, 2008 | 7.403 | 7.479 | 7.232 | 7.241 | 2,385,307 | -0.21(-2.84%) |
Mar 25, 2008 | 7.501 | 7.515 | 7.330 | 7.452 | 2,483,721 | -0.03(-0.37%) |
Mar 24, 2008 | 7.274 | 7.480 | 7.255 | 7.480 | 4,466,234 | +0.20(+2.73%) |
Mar 21, 2008 | 7.199 | 7.540 | 7.059 | 7.281 | 9,146,205 | +0.00(+0.00%) |
Mar 20, 2008 | 7.199 | 7.540 | 7.059 | 7.281 | 9,146,205 | +0.16(+2.18%) |
Mar 19, 2008 | 7.300 | 7.457 | 7.126 | 7.126 | 1,523,789 | -0.15(-2.09%) |
Mar 18, 2008 | 7.257 | 7.299 | 7.026 | 7.278 | 4,389,944 | +0.30(+4.25%) |
Mar 17, 2008 | 6.919 | 7.115 | 6.880 | 6.981 | 2,744,941 | -0.06(-0.82%) |
Mar 14, 2008 | 7.171 | 7.238 | 6.938 | 7.039 | 2,330,756 | -0.08(-1.18%) |
Mar 13, 2008 | 6.964 | 7.137 | 6.950 | 7.123 | 3,129,413 | +0.06(+0.90%) |
Mar 12, 2008 | 7.188 | 7.188 | 6.988 | 7.059 | 2,645,897 | +0.05(+0.78%) |
Mar 11, 2008 | 7.112 | 7.368 | 6.806 | 7.005 | 4,499,118 | +0.01(+0.11%) |
Mar 10, 2008 | 7.014 | 7.113 | 6.899 | 6.997 | 1,988,989 | +0.00(+0.07%) |
Mar 07, 2008 | 6.991 | 7.113 | 6.910 | 6.992 | 1,664,458 | -0.11(-1.60%) |
Mar 06, 2008 | 7.159 | 7.386 | 7.076 | 7.106 | 3,089,023 | +0.10(+1.44%) |
Mar 05, 2008 | 6.942 | 7.135 | 6.865 | 7.005 | 2,731,113 | +0.09(+1.26%) |
Mar 04, 2008 | 6.809 | 6.989 | 6.806 | 6.918 | 2,722,431 | +0.05(+0.75%) |
Mar 03, 2008 | 6.941 | 7.037 | 6.775 | 6.866 | 2,609,726 | -0.19(-2.73%) |
Feb 29, 2008 | 7.222 | 7.257 | 7.059 | 7.059 | 1,564,989 | -0.07(-1.02%) |
Feb 28, 2008 | 7.342 | 7.354 | 7.120 | 7.132 | 2,278,983 | -0.27(-3.63%) |
Feb 27, 2008 | 7.250 | 7.533 | 7.219 | 7.401 | 3,678,710 | +0.09(+1.30%) |
Feb 26, 2008 | 6.557 | 7.370 | 6.557 | 7.306 | 4,859,144 | +0.71(+10.77%) |
Feb 25, 2008 | 6.571 | 6.607 | 6.473 | 6.596 | 1,123,631 | +0.05(+0.78%) |
Feb 22, 2008 | 6.504 | 6.593 | 6.380 | 6.544 | 1,043,823 | +0.05(+0.72%) |
Feb 21, 2008 | 6.484 | 6.637 | 6.474 | 6.498 | 1,708,835 | +0.07(+1.16%) |
Feb 20, 2008 | 6.142 | 6.464 | 6.095 | 6.423 | 1,614,936 | +0.23(+3.64%) |
Feb 19, 2008 | 6.285 | 6.308 | 6.073 | 6.198 | 1,719,009 | +0.01(+0.10%) |
Feb 18, 2008 | 6.059 | 6.209 | 6.025 | 6.191 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.059 | 6.209 | 6.025 | 6.191 | 1,781,285 | +0.10(+1.61%) |
Feb 14, 2008 | 6.420 | 6.428 | 6.050 | 6.093 | 1,523,120 | -0.30(-4.67%) |
Feb 13, 2008 | 6.398 | 6.457 | 6.279 | 6.392 | 1,014,239 | +0.04(+0.66%) |
Feb 12, 2008 | 6.375 | 6.451 | 6.257 | 6.350 | 1,825,244 | -0.02(-0.29%) |
Feb 11, 2008 | 6.425 | 6.425 | 6.215 | 6.369 | 1,718,482 | -0.08(-1.21%) |
Feb 08, 2008 | 6.478 | 6.658 | 6.367 | 6.446 | 1,883,127 | -0.06(-0.91%) |
Feb 07, 2008 | 5.986 | 6.512 | 5.960 | 6.506 | 4,081,138 | +0.69(+11.93%) |
Feb 06, 2008 | 6.033 | 6.118 | 5.765 | 5.812 | 1,467,636 | -0.16(-2.71%) |
Feb 05, 2008 | 5.933 | 6.170 | 5.933 | 5.974 | 1,354,784 | -0.15(-2.49%) |
Feb 04, 2008 | 6.506 | 6.506 | 6.112 | 6.126 | 1,534,543 | -0.41(-6.24%) |
Feb 01, 2008 | 6.506 | 6.585 | 6.411 | 6.534 | 1,716,553 | +0.07(+1.03%) |
Jan 31, 2008 | 6.167 | 6.530 | 6.064 | 6.467 | 2,607,308 | +0.16(+2.46%) |
Jan 30, 2008 | 6.465 | 6.492 | 6.223 | 6.311 | 2,008,219 | -0.19(-2.89%) |
Jan 29, 2008 | 6.625 | 6.662 | 6.404 | 6.499 | 1,845,182 | -0.16(-2.34%) |
Jan 28, 2008 | 6.286 | 6.681 | 6.195 | 6.655 | 1,738,420 | +0.31(+4.90%) |
Jan 25, 2008 | 6.440 | 6.532 | 6.321 | 6.344 | 1,826,144 | -0.16(-2.39%) |
Jan 24, 2008 | 6.499 | 6.740 | 6.415 | 6.499 | 3,661,744 | +0.07(+1.02%) |
Jan 23, 2008 | 5.940 | 6.464 | 5.910 | 6.434 | 3,095,873 | +0.34(+5.64%) |
Jan 22, 2008 | 5.644 | 6.142 | 5.616 | 6.090 | 2,153,344 | +0.24(+4.09%) |
Jan 21, 2008 | 5.818 | 6.013 | 5.762 | 5.851 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.818 | 6.013 | 5.762 | 5.851 | 1,857,401 | +0.01(+0.21%) |
Jan 17, 2008 | 5.905 | 6.031 | 5.753 | 5.838 | 2,549,425 | -0.08(-1.42%) |
Jan 16, 2008 | 5.753 | 5.946 | 5.624 | 5.922 | 1,460,697 | +0.13(+2.26%) |
Jan 15, 2008 | 5.635 | 5.803 | 5.601 | 5.792 | 2,577,569 | +0.04(+0.68%) |
Jan 14, 2008 | 5.594 | 5.870 | 5.549 | 5.753 | 2,895,437 | +0.21(+3.70%) |
Jan 11, 2008 | 5.217 | 5.568 | 5.162 | 5.548 | 3,031,783 | +0.25(+4.79%) |
Jan 10, 2008 | 5.260 | 5.489 | 5.179 | 5.294 | 4,798,502 | +0.16(+3.03%) |
Jan 09, 2008 | 4.938 | 5.161 | 4.898 | 5.139 | 1,799,448 | +0.20(+4.03%) |
Jan 08, 2008 | 4.924 | 5.112 | 4.924 | 4.940 | 2,130,095 | +0.03(+0.60%) |
Jan 07, 2008 | 4.820 | 4.971 | 4.812 | 4.910 | 2,658,116 | +0.10(+2.04%) |
Jan 04, 2008 | 4.850 | 4.915 | 4.672 | 4.812 | 3,541,154 | -0.08(-1.56%) |
Jan 03, 2008 | 4.912 | 5.022 | 4.798 | 4.888 | 2,068,353 | +0.03(+0.67%) |
Jan 02, 2008 | 5.133 | 5.165 | 4.851 | 4.856 | 4,371,454 | -0.28(-5.36%) |
Jan 01, 2008 | 5.257 | 5.294 | 5.131 | 5.131 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.257 | 5.294 | 5.131 | 5.131 | 2,136,526 | -0.19(-3.51%) |
Dec 28, 2007 | 5.287 | 5.412 | 5.287 | 5.318 | 1,630,204 | -0.03(-0.61%) |
Dec 27, 2007 | 5.341 | 5.493 | 5.279 | 5.350 | 1,488,751 | +0.03(+0.56%) |
Dec 26, 2007 | 5.643 | 5.661 | 5.321 | 5.321 | 1,731,345 | -0.36(-6.30%) |
Dec 24, 2007 | 5.625 | 5.714 | 5.611 | 5.678 | 185,868 | +0.10(+1.73%) |
Dec 21, 2007 | 5.725 | 5.793 | 5.496 | 5.582 | 2,173,829 | -0.03(-0.55%) |
Dec 20, 2007 | 5.692 | 5.809 | 5.423 | 5.613 | 1,535,186 | +0.01(+0.19%) |
Dec 19, 2007 | 5.747 | 5.765 | 5.548 | 5.602 | 785,279 | -0.14(-2.49%) |
Dec 18, 2007 | 5.674 | 5.751 | 5.534 | 5.745 | 1,021,313 | +0.15(+2.70%) |
Dec 17, 2007 | 5.661 | 5.792 | 5.594 | 5.594 | 567,896 | -0.11(-1.99%) |
Dec 14, 2007 | 5.655 | 5.831 | 5.647 | 5.708 | 951,854 | -0.02(-0.27%) |
Dec 13, 2007 | 5.605 | 5.790 | 5.605 | 5.723 | 880,465 | +0.08(+1.43%) |
Dec 12, 2007 | 5.961 | 5.961 | 5.559 | 5.643 | 923,780 | -0.17(-2.89%) |
Dec 11, 2007 | 6.024 | 6.064 | 5.787 | 5.811 | 978,866 | -0.17(-2.78%) |
Dec 10, 2007 | 5.944 | 6.011 | 5.821 | 5.977 | 1,043,527 | +0.08(+1.34%) |
Dec 07, 2007 | 5.723 | 5.915 | 5.677 | 5.898 | 1,050,898 | +0.11(+1.88%) |
Dec 06, 2007 | 5.576 | 5.831 | 5.574 | 5.789 | 2,627,246 | +0.37(+6.77%) |
Dec 05, 2007 | 5.422 | 5.495 | 5.388 | 5.422 | 1,102,993 | +0.04(+0.78%) |
Dec 04, 2007 | 5.509 | 5.509 | 5.271 | 5.380 | 1,555,123 | -0.13(-2.34%) |
Dec 03, 2007 | 5.453 | 5.582 | 5.386 | 5.509 | 917,767 | +0.02(+0.34%) |
Nov 30, 2007 | 5.543 | 5.644 | 5.470 | 5.490 | 1,081,126 | +0.06(+1.15%) |
Nov 29, 2007 | 5.692 | 5.692 | 5.389 | 5.428 | 1,418,134 | -0.24(-4.30%) |
Nov 28, 2007 | 5.193 | 5.731 | 5.192 | 5.672 | 2,368,058 | +0.48(+9.25%) |
Nov 27, 2007 | 5.142 | 5.350 | 5.131 | 5.192 | 2,287,665 | +0.05(+1.06%) |
Nov 26, 2007 | 5.630 | 5.635 | 5.108 | 5.137 | 3,454,973 | -0.49(-8.75%) |
Nov 23, 2007 | 5.322 | 5.650 | 5.257 | 5.630 | 1,187,245 | +0.31(+5.91%) |
Nov 21, 2007 | 5.747 | 5.747 | 5.112 | 5.316 | 4,682,093 | -0.62(-10.47%) |
Nov 20, 2007 | 5.744 | 5.972 | 5.667 | 5.938 | 1,915,284 | +0.28(+5.00%) |
Nov 19, 2007 | 5.874 | 5.969 | 5.655 | 5.655 | 2,267,277 | -0.27(-4.57%) |
Nov 16, 2007 | 6.153 | 6.153 | 5.871 | 5.926 | 1,570,559 | -0.24(-3.93%) |
Nov 15, 2007 | 6.226 | 6.300 | 6.128 | 6.168 | 1,070,835 | -0.10(-1.54%) |
Nov 14, 2007 | 6.174 | 6.422 | 6.120 | 6.265 | 1,242,748 | +0.14(+2.31%) |
Nov 13, 2007 | 6.064 | 6.193 | 6.011 | 6.123 | 1,620,724 | +0.11(+1.76%) |
Nov 12, 2007 | 6.042 | 6.160 | 5.997 | 6.017 | 903,103 | -0.04(-0.72%) |
Nov 09, 2007 | 6.005 | 6.093 | 5.908 | 6.061 | 1,292,077 | -0.00(-0.05%) |
Nov 08, 2007 | 6.375 | 6.404 | 6.034 | 6.064 | 2,398,286 | -0.05(-0.89%) |
Nov 07, 2007 | 6.361 | 6.369 | 6.118 | 6.118 | 1,173,095 | -0.29(-4.51%) |
Nov 06, 2007 | 6.241 | 6.460 | 6.219 | 6.408 | 967,932 | +0.18(+2.87%) |
Nov 05, 2007 | 6.160 | 6.268 | 6.101 | 6.229 | 785,922 | +0.01(+0.10%) |
Nov 02, 2007 | 6.440 | 6.459 | 6.115 | 6.223 | 1,050,255 | -0.13(-2.03%) |
Nov 01, 2007 | 6.575 | 6.608 | 6.282 | 6.352 | 2,176,401 | -0.35(-5.22%) |
Oct 31, 2007 | 6.701 | 6.796 | 6.590 | 6.701 | 1,962,877 | -0.01(-0.16%) |
Oct 30, 2007 | 6.691 | 6.762 | 6.579 | 6.712 | 574,971 | +0.00(+0.07%) |
Oct 29, 2007 | 6.666 | 6.720 | 6.555 | 6.708 | 701,670 | +0.05(+0.68%) |
Oct 26, 2007 | 6.639 | 6.686 | 6.510 | 6.663 | 569,183 | +0.11(+1.68%) |
Oct 25, 2007 | 6.558 | 6.765 | 6.476 | 6.552 | 910,049 | +0.01(+0.14%) |
Oct 24, 2007 | 6.313 | 6.543 | 6.258 | 6.543 | 1,609,791 | +0.21(+3.26%) |
Oct 23, 2007 | 6.384 | 6.406 | 6.313 | 6.336 | 872,104 | +0.00(+0.02%) |
Oct 22, 2007 | 6.293 | 6.390 | 6.251 | 6.335 | 805,860 | +0.01(+0.17%) |
Oct 19, 2007 | 6.381 | 6.437 | 6.288 | 6.324 | 1,445,146 | -0.07(-1.05%) |
Oct 18, 2007 | 6.474 | 6.479 | 6.286 | 6.390 | 1,108,138 | -0.09(-1.44%) |
Oct 17, 2007 | 6.453 | 6.524 | 6.330 | 6.484 | 1,180,813 | +0.09(+1.46%) |
Oct 16, 2007 | 6.425 | 6.443 | 6.347 | 6.390 | 1,232,265 | -0.04(-0.60%) |
Oct 15, 2007 | 6.375 | 6.551 | 6.325 | 6.429 | 1,361,537 | +0.09(+1.35%) |
Oct 12, 2007 | 6.450 | 6.493 | 6.286 | 6.344 | 931,273 | -0.08(-1.31%) |
Oct 11, 2007 | 6.053 | 6.543 | 6.053 | 6.428 | 3,217,652 | +0.46(+7.71%) |
Oct 10, 2007 | 6.061 | 6.061 | 5.866 | 5.968 | 697,168 | -0.08(-1.26%) |
Oct 09, 2007 | 6.072 | 6.072 | 5.894 | 6.044 | 517,088 | -0.00(-0.05%) |
Oct 08, 2007 | 6.170 | 6.177 | 5.972 | 6.047 | 226,386 | -0.16(-2.56%) |
Oct 05, 2007 | 6.080 | 6.303 | 6.052 | 6.205 | 906,190 | +0.15(+2.46%) |
Oct 04, 2007 | 6.112 | 6.157 | 5.997 | 6.056 | 541,527 | -0.04(-0.64%) |
Oct 03, 2007 | 6.072 | 6.095 | 6.025 | 6.095 | 1,375,043 | +0.03(+0.51%) |
Oct 02, 2007 | 6.080 | 6.095 | 6.050 | 6.064 | 1,014,239 | +0.01(+0.15%) |
Oct 01, 2007 | 5.941 | 6.087 | 5.941 | 6.055 | 917,767 | +0.16(+2.64%) |
Sep 28, 2007 | 6.081 | 6.081 | 5.899 | 5.899 | 529,951 | -0.16(-2.67%) |
Sep 27, 2007 | 6.048 | 6.084 | 6.038 | 6.061 | 898,473 | +0.01(+0.21%) |
Sep 26, 2007 | 6.087 | 6.098 | 6.025 | 6.048 | 1,256,704 | -0.02(-0.38%) |
Sep 25, 2007 | 6.038 | 6.092 | 5.963 | 6.072 | 1,425,851 | +0.02(+0.31%) |
Sep 24, 2007 | 6.064 | 6.087 | 5.980 | 6.053 | 1,055,400 | +0.02(+0.39%) |
Sep 21, 2007 | 5.961 | 6.078 | 5.961 | 6.030 | 1,408,486 | +0.07(+1.15%) |
Sep 20, 2007 | 6.092 | 6.104 | 5.868 | 5.961 | 620,634 | -0.15(-2.42%) |
Sep 19, 2007 | 6.142 | 6.207 | 6.083 | 6.109 | 788,495 | -0.01(-0.20%) |
Sep 18, 2007 | 5.912 | 6.143 | 5.854 | 6.121 | 1,175,025 | +0.23(+3.93%) |
Sep 17, 2007 | 5.818 | 5.957 | 5.699 | 5.890 | 1,890,202 | +0.03(+0.56%) |
Sep 14, 2007 | 5.803 | 5.857 | 5.725 | 5.857 | 689,451 | +0.05(+0.94%) |
Sep 13, 2007 | 5.667 | 5.980 | 5.557 | 5.803 | 1,119,714 | +0.17(+3.01%) |
Sep 12, 2007 | 5.709 | 5.762 | 5.570 | 5.633 | 637,356 | -0.09(-1.50%) |
Sep 11, 2007 | 5.557 | 5.750 | 5.556 | 5.719 | 591,693 | +0.20(+3.63%) |
Sep 10, 2007 | 5.629 | 5.750 | 5.510 | 5.518 | 829,013 | -0.07(-1.25%) |
Sep 07, 2007 | 5.582 | 5.719 | 5.510 | 5.588 | 1,161,519 | -0.07(-1.18%) |
Sep 06, 2007 | 5.636 | 5.842 | 5.602 | 5.655 | 925,485 | +0.02(+0.33%) |
Sep 05, 2007 | 5.706 | 5.731 | 5.518 | 5.636 | 1,377,615 | -0.05(-0.93%) |
Sep 04, 2007 | 5.817 | 5.843 | 5.681 | 5.689 | 1,161,519 | -0.13(-2.19%) |
Aug 31, 2007 | 5.846 | 5.857 | 5.722 | 5.817 | 686,878 | +0.04(+0.75%) |
Aug 30, 2007 | 5.854 | 5.831 | 5.700 | 5.773 | 920,983 | -0.08(-1.38%) |
Aug 29, 2007 | 5.549 | 5.891 | 5.526 | 5.854 | 1,038,678 | +0.36(+6.48%) |
Aug 28, 2007 | 5.621 | 5.627 | 5.472 | 5.498 | 1,224,547 | -0.15(-2.72%) |
Aug 27, 2007 | 5.719 | 5.775 | 5.619 | 5.652 | 838,017 | -0.07(-1.17%) |
Aug 24, 2007 | 5.675 | 5.908 | 5.610 | 5.719 | 1,330,666 | +0.23(+4.28%) |
Aug 23, 2007 | 5.465 | 5.798 | 5.304 | 5.484 | 1,387,906 | +0.02(+0.34%) |
Aug 22, 2007 | 5.565 | 5.593 | 5.395 | 5.465 | 1,187,245 | -0.03(-0.51%) |
Aug 21, 2007 | 5.402 | 5.552 | 5.350 | 5.493 | 1,151,228 | +0.13(+2.35%) |
Aug 20, 2007 | 5.380 | 5.454 | 5.291 | 5.367 | 897,829 | -0.01(-0.23%) |
Aug 17, 2007 | 5.339 | 5.569 | 5.204 | 5.380 | 1,627,156 | +0.05(+0.87%) |
Aug 16, 2007 | 5.192 | 5.473 | 5.140 | 5.333 | 1,666,387 | +0.14(+2.69%) |
Aug 15, 2007 | 5.336 | 5.367 | 5.189 | 5.193 | 632,211 | -0.14(-2.65%) |
Aug 14, 2007 | 5.377 | 5.593 | 5.260 | 5.335 | 954,426 | -0.05(-1.01%) |
Aug 13, 2007 | 5.762 | 5.957 | 5.374 | 5.389 | 1,335,168 | -0.37(-6.48%) |
Aug 10, 2007 | 5.022 | 5.865 | 5.011 | 5.762 | 1,991,175 | +0.63(+12.30%) |
Aug 09, 2007 | 5.175 | 5.263 | 5.005 | 5.131 | 2,290,238 | -0.08(-1.61%) |
Aug 08, 2007 | 5.465 | 5.468 | 5.175 | 5.215 | 1,757,714 | -0.19(-3.51%) |
Aug 07, 2007 | 5.412 | 5.520 | 5.341 | 5.405 | 1,061,831 | -0.01(-0.14%) |
Aug 06, 2007 | 5.322 | 5.428 | 5.227 | 5.412 | 1,261,849 | +0.08(+1.58%) |
Aug 03, 2007 | 5.461 | 5.627 | 5.301 | 5.329 | 1,358,964 | -0.27(-4.75%) |
Aug 02, 2007 | 5.593 | 5.672 | 5.486 | 5.594 | 1,204,609 | +0.04(+0.67%) |
Aug 01, 2007 | 5.440 | 5.663 | 5.378 | 5.557 | 1,092,059 | +0.12(+2.26%) |
Jul 31, 2007 | 5.598 | 5.643 | 5.391 | 5.434 | 1,068,906 | -0.10(-1.88%) |
Jul 30, 2007 | 5.333 | 5.563 | 5.296 | 5.538 | 832,229 | +0.18(+3.31%) |
Jul 27, 2007 | 5.489 | 5.601 | 5.330 | 5.361 | 1,580,206 | -0.15(-2.68%) |
Jul 26, 2007 | 5.621 | 5.689 | 5.364 | 5.509 | 987,870 | -0.21(-3.72%) |
Jul 25, 2007 | 5.730 | 5.856 | 5.618 | 5.722 | 1,131,291 | +0.02(+0.27%) |
Jul 24, 2007 | 5.843 | 5.854 | 5.666 | 5.706 | 1,750,639 | -0.20(-3.45%) |
Jul 23, 2007 | 5.918 | 6.039 | 5.880 | 5.910 | 1,084,341 | +0.01(+0.24%) |
Jul 20, 2007 | 5.986 | 6.000 | 5.812 | 5.896 | 1,061,188 | -0.10(-1.71%) |
Jul 19, 2007 | 5.910 | 6.047 | 5.890 | 5.999 | 513,229 | +0.10(+1.74%) |
Jul 18, 2007 | 5.969 | 5.983 | 5.846 | 5.896 | 669,513 | -0.12(-2.02%) |
Jul 17, 2007 | 5.930 | 6.111 | 5.930 | 6.017 | 569,183 | +0.12(+2.08%) |
Jul 16, 2007 | 6.031 | 6.053 | 5.834 | 5.894 | 1,191,103 | -0.19(-3.14%) |
Jul 13, 2007 | 6.107 | 6.129 | 5.988 | 6.086 | 364,019 | -0.05(-0.76%) |
Jul 12, 2007 | 6.064 | 6.280 | 6.048 | 6.132 | 701,027 | +0.19(+3.27%) |
Jul 11, 2007 | 5.940 | 5.974 | 5.894 | 5.938 | 484,287 | -0.01(-0.10%) |
Jul 10, 2007 | 6.042 | 6.067 | 5.941 | 5.944 | 1,101,063 | -0.14(-2.35%) |
Jul 09, 2007 | 6.109 | 6.131 | 6.005 | 6.087 | 1,237,410 | +0.00(+0.03%) |
Jul 06, 2007 | 6.047 | 6.093 | 5.985 | 6.086 | 688,807 | +0.02(+0.38%) |
Jul 05, 2007 | 6.134 | 6.157 | 6.041 | 6.062 | 516,445 | -0.05(-0.74%) |
Jul 03, 2007 | 6.093 | 6.120 | 6.025 | 6.107 | 557,606 | +0.01(+0.23%) |
Jul 02, 2007 | 6.135 | 6.157 | 6.039 | 6.093 | 1,034,176 | -0.03(-0.53%) |
Jun 29, 2007 | 6.223 | 6.223 | 6.104 | 6.126 | 519,660 | -0.07(-1.15%) |
Jun 28, 2007 | 6.201 | 6.265 | 6.162 | 6.198 | 508,084 | -0.00(-0.05%) |
Jun 27, 2007 | 6.418 | 6.418 | 6.039 | 6.201 | 917,124 | +0.12(+1.99%) |
Jun 26, 2007 | 6.128 | 6.182 | 6.061 | 6.080 | 875,963 | -0.02(-0.36%) |
Jun 25, 2007 | 6.120 | 6.210 | 6.072 | 6.101 | 1,243,198 | -0.02(-0.30%) |
Jun 22, 2007 | 6.148 | 6.215 | 6.114 | 6.120 | 1,130,005 | -0.03(-0.46%) |
Jun 21, 2007 | 6.142 | 6.182 | 6.078 | 6.148 | 1,413,631 | -0.01(-0.18%) |
Jun 20, 2007 | 6.386 | 6.386 | 6.154 | 6.159 | 994,944 | -0.09(-1.42%) |
Jun 19, 2007 | 6.153 | 6.257 | 6.145 | 6.247 | 729,969 | +0.06(+0.90%) |
Jun 18, 2007 | 6.219 | 6.233 | 6.181 | 6.191 | 558,249 | -0.03(-0.50%) |
Jun 15, 2007 | 6.327 | 6.342 | 6.188 | 6.223 | 1,181,456 | +0.01(+0.18%) |
Jun 14, 2007 | 6.213 | 6.258 | 6.165 | 6.212 | 646,360 | -0.00(-0.02%) |
Jun 13, 2007 | 6.104 | 6.230 | 6.104 | 6.213 | 1,321,662 | +0.11(+1.78%) |
Jun 12, 2007 | 6.115 | 6.252 | 6.059 | 6.104 | 1,206,539 | -0.05(-0.81%) |
Jun 11, 2007 | 6.212 | 6.212 | 6.083 | 6.154 | 619,991 | -0.09(-1.40%) |
Jun 08, 2007 | 6.198 | 6.249 | 6.181 | 6.241 | 654,721 | +0.02(+0.27%) |
Jun 07, 2007 | 6.289 | 6.299 | 6.199 | 6.224 | 955,712 | -0.03(-0.42%) |
Jun 06, 2007 | 6.344 | 6.345 | 6.232 | 6.251 | 1,094,632 | -0.12(-1.86%) |
Jun 05, 2007 | 6.512 | 6.445 | 6.307 | 6.369 | 694,596 | -0.00(-0.05%) |
Jun 04, 2007 | 6.344 | 6.389 | 6.328 | 6.372 | 733,184 | +0.03(+0.42%) |
Jun 01, 2007 | 6.398 | 6.438 | 6.328 | 6.345 | 1,692,113 | -0.01(-0.22%) |
May 31, 2007 | 6.184 | 6.387 | 6.184 | 6.359 | 1,184,029 | +0.18(+2.84%) |
May 30, 2007 | 6.000 | 6.218 | 5.996 | 6.184 | 2,001,466 | +0.17(+2.84%) |
May 29, 2007 | 5.986 | 6.022 | 5.933 | 6.013 | 1,522,323 | +0.03(+0.55%) |
May 25, 2007 | 6.048 | 6.055 | 5.902 | 5.980 | 1,420,063 | -0.11(-1.76%) |
May 24, 2007 | 5.866 | 6.244 | 5.854 | 6.087 | 3,412,525 | +0.27(+4.60%) |
May 23, 2007 | 5.846 | 5.935 | 5.776 | 5.820 | 920,340 | -0.01(-0.16%) |
May 22, 2007 | 5.551 | 5.854 | 5.545 | 5.829 | 1,301,081 | +0.29(+5.16%) |
May 21, 2007 | 5.523 | 5.591 | 5.523 | 5.543 | 1,486,950 | -0.06(-1.00%) |
May 18, 2007 | 5.501 | 5.599 | 5.462 | 5.599 | 1,021,956 | +0.10(+1.90%) |
May 17, 2007 | 5.482 | 5.540 | 5.439 | 5.495 | 793,640 | -0.00(-0.08%) |
May 16, 2007 | 5.459 | 5.500 | 5.409 | 5.500 | 591,049 | +0.05(+0.88%) |
May 15, 2007 | 5.590 | 5.636 | 5.430 | 5.451 | 993,658 | -0.15(-2.72%) |
May 14, 2007 | 5.706 | 5.719 | 5.571 | 5.604 | 1,324,878 | -0.05(-0.91%) |
May 11, 2007 | 5.504 | 5.655 | 5.504 | 5.655 | 1,243,841 | +0.18(+3.27%) |
May 10, 2007 | 5.574 | 5.636 | 5.475 | 5.476 | 993,658 | -0.10(-1.76%) |
May 09, 2007 | 5.562 | 5.608 | 5.538 | 5.574 | 401,965 | +0.00(+0.06%) |
May 08, 2007 | 5.551 | 5.590 | 5.458 | 5.571 | 926,128 | +0.01(+0.22%) |
May 07, 2007 | 5.622 | 5.660 | 5.535 | 5.559 | 735,114 | -0.07(-1.22%) |
May 04, 2007 | 5.496 | 5.627 | 5.465 | 5.627 | 1,141,581 | +0.14(+2.55%) |
May 03, 2007 | 5.512 | 5.528 | 5.434 | 5.487 | 957,642 | -0.04(-0.73%) |
May 02, 2007 | 5.552 | 5.601 | 5.517 | 5.528 | 765,342 | -0.02(-0.45%) |