Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.183 | 6.371 | 6.167 | 6.308 | 11,846,365 | +0.14(+2.26%) |
Apr 29, 2008 | 6.110 | 6.175 | 6.106 | 6.169 | 2,630,412 | +0.05(+0.83%) |
Apr 28, 2008 | 6.231 | 6.253 | 6.072 | 6.118 | 3,280,575 | -0.05(-0.88%) |
Apr 25, 2008 | 6.201 | 6.211 | 6.164 | 6.173 | 2,035,358 | -0.00(-0.07%) |
Apr 24, 2008 | 6.239 | 6.255 | 6.144 | 6.177 | 2,375,911 | -0.04(-0.65%) |
Apr 23, 2008 | 6.197 | 6.231 | 6.120 | 6.217 | 3,137,653 | +0.07(+1.12%) |
Apr 22, 2008 | 6.136 | 6.199 | 6.122 | 6.148 | 2,031,729 | +0.02(+0.26%) |
Apr 21, 2008 | 6.076 | 6.154 | 6.066 | 6.132 | 1,653,108 | +0.07(+1.13%) |
Apr 18, 2008 | 6.064 | 6.066 | 5.979 | 6.064 | 2,602,648 | +0.06(+0.98%) |
Apr 17, 2008 | 6.005 | 6.035 | 5.989 | 6.005 | 2,620,208 | +0.01(+0.10%) |
Apr 16, 2008 | 6.003 | 6.019 | 5.958 | 5.999 | 3,587,047 | +0.04(+0.71%) |
Apr 15, 2008 | 6.007 | 6.007 | 5.922 | 5.956 | 3,702,759 | -0.01(-0.20%) |
Apr 14, 2008 | 5.952 | 5.987 | 5.948 | 5.969 | 3,038,268 | +0.01(+0.17%) |
Apr 11, 2008 | 6.059 | 6.104 | 5.958 | 5.958 | 2,455,739 | -0.15(-2.38%) |
Apr 10, 2008 | 6.158 | 6.158 | 6.057 | 6.104 | 2,120,068 | -0.03(-0.56%) |
Apr 09, 2008 | 6.261 | 6.280 | 6.100 | 6.138 | 2,994,408 | -0.12(-1.94%) |
Apr 08, 2008 | 6.193 | 6.270 | 6.183 | 6.259 | 2,028,758 | +0.04(+0.58%) |
Apr 07, 2008 | 6.239 | 6.272 | 6.199 | 6.223 | 2,053,404 | +0.02(+0.36%) |
Apr 04, 2008 | 6.120 | 6.223 | 6.118 | 6.201 | 2,123,246 | +0.08(+1.32%) |
Apr 03, 2008 | 6.078 | 6.150 | 6.078 | 6.120 | 2,370,990 | +0.02(+0.40%) |
Apr 02, 2008 | 6.076 | 6.130 | 6.062 | 6.096 | 2,822,750 | +0.02(+0.37%) |
Apr 01, 2008 | 6.098 | 6.122 | 6.019 | 6.074 | 3,720,909 | +0.07(+1.25%) |
Mar 31, 2008 | 5.918 | 6.057 | 5.918 | 5.999 | 4,109,635 | +0.12(+2.10%) |
Mar 28, 2008 | 5.855 | 5.888 | 5.809 | 5.876 | 3,092,570 | +0.07(+1.18%) |
Mar 27, 2008 | 5.868 | 5.934 | 5.797 | 5.807 | 2,426,960 | -0.05(-0.86%) |
Mar 26, 2008 | 5.779 | 5.876 | 5.771 | 5.858 | 2,331,353 | +0.07(+1.15%) |
Mar 25, 2008 | 5.835 | 5.866 | 5.757 | 5.791 | 3,311,578 | +0.00(+0.00%) |
Mar 24, 2008 | 5.771 | 5.858 | 5.716 | 5.791 | 3,719,241 | +0.09(+1.63%) |
Mar 21, 2008 | 5.710 | 5.720 | 5.403 | 5.698 | 6,386,082 | +0.00(+0.00%) |
Mar 20, 2008 | 5.710 | 5.720 | 5.403 | 5.698 | 6,380,636 | -0.01(-0.11%) |
Mar 19, 2008 | 5.979 | 5.999 | 5.674 | 5.704 | 4,521,897 | -0.25(-4.21%) |
Mar 18, 2008 | 5.956 | 6.017 | 5.886 | 5.954 | 3,277,971 | +0.05(+0.82%) |
Mar 17, 2008 | 5.981 | 5.981 | 5.789 | 5.906 | 3,919,238 | -0.15(-2.53%) |
Mar 14, 2008 | 6.112 | 6.146 | 6.031 | 6.059 | 2,357,172 | -0.08(-1.28%) |
Mar 13, 2008 | 6.090 | 6.158 | 6.031 | 6.138 | 3,176,656 | +0.01(+0.10%) |
Mar 12, 2008 | 6.090 | 6.217 | 6.059 | 6.132 | 2,420,221 | +0.05(+0.83%) |
Mar 11, 2008 | 6.057 | 6.094 | 5.958 | 6.082 | 2,964,633 | +0.09(+1.52%) |
Mar 10, 2008 | 6.154 | 6.160 | 5.989 | 5.991 | 2,792,436 | -0.18(-2.99%) |
Mar 07, 2008 | 6.209 | 6.225 | 6.116 | 6.175 | 2,381,426 | -0.09(-1.47%) |
Mar 06, 2008 | 6.233 | 6.302 | 6.233 | 6.268 | 2,328,461 | -0.02(-0.32%) |
Mar 05, 2008 | 6.237 | 6.318 | 6.237 | 6.288 | 2,260,178 | +0.06(+1.01%) |
Mar 04, 2008 | 6.229 | 6.300 | 6.191 | 6.225 | 3,899,177 | -0.02(-0.29%) |
Mar 03, 2008 | 6.255 | 6.280 | 6.187 | 6.243 | 2,566,828 | -0.01(-0.19%) |
Feb 29, 2008 | 6.195 | 6.288 | 6.195 | 6.255 | 2,787,341 | -0.04(-0.67%) |
Feb 28, 2008 | 6.193 | 6.324 | 6.193 | 6.298 | 2,497,733 | +0.07(+1.07%) |
Feb 27, 2008 | 6.300 | 6.318 | 6.209 | 6.231 | 2,103,348 | -0.08(-1.28%) |
Feb 26, 2008 | 6.195 | 6.332 | 6.195 | 6.312 | 2,595,479 | +0.05(+0.84%) |
Feb 25, 2008 | 6.205 | 6.270 | 6.185 | 6.259 | 1,539,049 | +0.05(+0.88%) |
Feb 22, 2008 | 6.167 | 6.229 | 6.104 | 6.205 | 1,791,080 | +0.04(+0.62%) |
Feb 21, 2008 | 6.340 | 6.340 | 6.120 | 6.167 | 2,505,026 | -0.19(-2.96%) |
Feb 20, 2008 | 6.312 | 6.383 | 6.288 | 6.354 | 1,654,207 | +0.03(+0.41%) |
Feb 19, 2008 | 6.364 | 6.389 | 6.290 | 6.328 | 2,614,609 | +0.02(+0.29%) |
Feb 18, 2008 | 6.346 | 6.383 | 6.278 | 6.310 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.346 | 6.383 | 6.278 | 6.310 | 2,592,889 | -0.07(-1.14%) |
Feb 14, 2008 | 6.429 | 6.455 | 6.362 | 6.383 | 3,590,190 | -0.02(-0.32%) |
Feb 13, 2008 | 6.429 | 6.486 | 6.367 | 6.403 | 2,082,233 | +0.00(+0.00%) |
Feb 12, 2008 | 6.476 | 6.476 | 6.371 | 6.403 | 2,038,189 | -0.06(-1.00%) |
Feb 11, 2008 | 6.461 | 6.468 | 6.383 | 6.468 | 1,236,489 | +0.02(+0.38%) |
Feb 08, 2008 | 6.342 | 6.463 | 6.308 | 6.443 | 1,737,536 | +0.11(+1.75%) |
Feb 07, 2008 | 6.318 | 6.433 | 6.316 | 6.332 | 1,771,657 | -0.04(-0.57%) |
Feb 06, 2008 | 6.526 | 6.526 | 6.348 | 6.369 | 1,963,035 | -0.12(-1.81%) |
Feb 05, 2008 | 6.443 | 6.528 | 6.371 | 6.486 | 3,019,762 | +0.05(+0.72%) |
Feb 04, 2008 | 6.334 | 6.494 | 6.334 | 6.439 | 2,345,116 | +0.10(+1.53%) |
Feb 01, 2008 | 6.346 | 6.362 | 6.280 | 6.342 | 1,739,620 | +0.05(+0.77%) |
Jan 31, 2008 | 6.183 | 6.350 | 6.110 | 6.294 | 3,605,994 | +0.07(+1.14%) |
Jan 30, 2008 | 6.057 | 6.294 | 6.053 | 6.223 | 5,643,035 | +0.19(+3.15%) |
Jan 29, 2008 | 6.084 | 6.084 | 6.021 | 6.033 | 2,313,906 | -0.04(-0.73%) |
Jan 28, 2008 | 6.094 | 6.094 | 5.987 | 6.078 | 5,047,050 | +0.02(+0.27%) |
Jan 25, 2008 | 6.203 | 6.203 | 6.027 | 6.062 | 4,911,880 | -0.05(-0.79%) |
Jan 24, 2008 | 6.049 | 6.169 | 6.013 | 6.110 | 4,079,632 | +0.05(+0.77%) |
Jan 23, 2008 | 6.053 | 6.090 | 5.912 | 6.064 | 5,728,270 | -0.03(-0.50%) |
Jan 22, 2008 | 6.013 | 6.120 | 5.726 | 6.094 | 4,950,557 | -0.08(-1.24%) |
Jan 21, 2008 | 6.261 | 6.322 | 6.128 | 6.171 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.261 | 6.322 | 6.128 | 6.171 | 6,359,788 | -0.11(-1.67%) |
Jan 17, 2008 | 6.342 | 6.373 | 6.243 | 6.276 | 5,368,636 | -0.07(-1.05%) |
Jan 16, 2008 | 6.276 | 6.354 | 6.272 | 6.342 | 3,450,634 | -0.00(-0.03%) |
Jan 15, 2008 | 6.354 | 6.415 | 6.316 | 6.344 | 2,373,802 | -0.05(-0.85%) |
Jan 14, 2008 | 6.443 | 6.453 | 6.373 | 6.399 | 3,146,030 | -0.03(-0.53%) |
Jan 11, 2008 | 6.447 | 6.512 | 6.393 | 6.433 | 3,231,259 | -0.05(-0.84%) |
Jan 10, 2008 | 6.524 | 6.532 | 6.449 | 6.488 | 2,215,185 | -0.03(-0.50%) |
Jan 09, 2008 | 6.498 | 6.554 | 6.474 | 6.520 | 2,458,918 | -0.01(-0.19%) |
Jan 08, 2008 | 6.508 | 6.591 | 6.508 | 6.532 | 1,555,020 | +0.04(+0.56%) |
Jan 07, 2008 | 6.534 | 6.534 | 6.463 | 6.496 | 4,093,411 | -0.04(-0.68%) |
Jan 04, 2008 | 6.552 | 6.552 | 6.423 | 6.540 | 4,056,313 | -0.02(-0.31%) |
Jan 03, 2008 | 6.407 | 6.581 | 6.407 | 6.560 | 1,704,221 | +0.11(+1.66%) |
Jan 02, 2008 | 6.417 | 6.472 | 6.407 | 6.453 | 2,037,363 | +0.01(+0.22%) |
Jan 01, 2008 | 6.377 | 6.439 | 6.369 | 6.439 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.377 | 6.439 | 6.369 | 6.439 | 1,763,266 | +0.03(+0.44%) |
Dec 28, 2007 | 6.362 | 6.417 | 6.362 | 6.411 | 1,401,438 | +0.03(+0.51%) |
Dec 27, 2007 | 6.344 | 6.395 | 6.312 | 6.379 | 2,191,272 | +0.03(+0.54%) |
Dec 26, 2007 | 6.231 | 6.348 | 6.231 | 6.344 | 1,792,689 | +0.08(+1.26%) |
Dec 24, 2007 | 6.160 | 6.266 | 6.128 | 6.266 | 1,094,645 | +0.15(+2.38%) |
Dec 21, 2007 | 6.045 | 6.130 | 6.045 | 6.120 | 2,475,993 | +0.08(+1.27%) |
Dec 20, 2007 | 6.136 | 6.154 | 6.043 | 6.043 | 2,693,789 | -0.09(-1.48%) |
Dec 19, 2007 | 6.116 | 6.160 | 6.110 | 6.134 | 1,972,441 | -0.01(-0.10%) |
Dec 18, 2007 | 6.201 | 6.221 | 6.130 | 6.140 | 2,931,442 | -0.06(-0.91%) |
Dec 17, 2007 | 6.160 | 6.221 | 6.160 | 6.197 | 2,077,975 | -0.03(-0.42%) |
Dec 14, 2007 | 6.185 | 6.251 | 6.183 | 6.223 | 2,085,258 | -0.01(-0.16%) |
Dec 13, 2007 | 6.280 | 6.306 | 6.211 | 6.233 | 1,731,134 | -0.07(-1.15%) |
Dec 12, 2007 | 6.278 | 6.364 | 6.274 | 6.306 | 2,053,191 | +0.00(+0.03%) |
Dec 11, 2007 | 6.298 | 6.352 | 6.286 | 6.304 | 2,345,260 | -0.02(-0.35%) |
Dec 10, 2007 | 6.304 | 6.342 | 6.304 | 6.326 | 6,726,477 | +0.00(+0.06%) |
Dec 07, 2007 | 6.320 | 6.362 | 6.257 | 6.322 | 2,274,452 | -0.03(-0.41%) |
Dec 06, 2007 | 6.304 | 6.391 | 6.304 | 6.348 | 1,736,219 | -0.03(-0.48%) |
Dec 05, 2007 | 6.391 | 6.391 | 6.306 | 6.379 | 2,117,998 | +0.07(+1.12%) |
Dec 04, 2007 | 6.405 | 6.405 | 6.294 | 6.308 | 1,908,575 | -0.07(-1.08%) |
Dec 03, 2007 | 6.255 | 6.387 | 6.255 | 6.377 | 1,560,863 | +0.06(+0.99%) |
Nov 30, 2007 | 6.205 | 6.316 | 6.205 | 6.314 | 3,180,216 | +0.07(+1.07%) |
Nov 29, 2007 | 6.231 | 6.276 | 6.231 | 6.247 | 2,525,819 | -0.03(-0.51%) |
Nov 28, 2007 | 6.294 | 6.344 | 6.241 | 6.280 | 3,538,894 | -0.04(-0.70%) |
Nov 27, 2007 | 6.399 | 6.413 | 6.282 | 6.324 | 3,530,685 | -0.09(-1.39%) |
Nov 26, 2007 | 6.463 | 6.514 | 6.389 | 6.413 | 3,771,106 | -0.08(-1.31%) |
Nov 23, 2007 | 6.435 | 6.498 | 6.409 | 6.498 | 735,209 | +0.06(+0.94%) |
Nov 21, 2007 | 6.383 | 6.447 | 6.377 | 6.437 | 6,671,849 | +0.01(+0.16%) |
Nov 20, 2007 | 6.395 | 6.465 | 6.395 | 6.427 | 7,097,627 | -0.03(-0.41%) |
Nov 19, 2007 | 6.482 | 6.488 | 6.429 | 6.453 | 5,233,357 | +0.01(+0.09%) |
Nov 16, 2007 | 6.411 | 6.486 | 6.391 | 6.447 | 3,752,793 | +0.00(+0.00%) |
Nov 15, 2007 | 6.383 | 6.480 | 6.383 | 6.447 | 2,289,300 | +0.01(+0.16%) |
Nov 14, 2007 | 6.484 | 6.512 | 6.425 | 6.437 | 1,909,763 | -0.05(-0.84%) |
Nov 13, 2007 | 6.463 | 6.496 | 6.413 | 6.492 | 6,791,161 | +0.06(+0.91%) |
Nov 12, 2007 | 6.379 | 6.506 | 6.379 | 6.433 | 2,362,306 | +0.01(+0.09%) |
Nov 09, 2007 | 6.463 | 6.463 | 6.391 | 6.427 | 3,718,627 | -0.02(-0.28%) |
Nov 08, 2007 | 6.417 | 6.554 | 6.417 | 6.445 | 5,285,842 | +0.02(+0.31%) |
Nov 07, 2007 | 6.393 | 6.484 | 6.393 | 6.425 | 6,540,105 | -0.02(-0.25%) |
Nov 06, 2007 | 6.461 | 6.484 | 6.419 | 6.441 | 2,137,307 | +0.01(+0.19%) |
Nov 05, 2007 | 6.502 | 6.502 | 6.403 | 6.429 | 3,695,155 | -0.06(-0.93%) |
Nov 02, 2007 | 6.425 | 6.494 | 6.377 | 6.490 | 2,631,902 | +0.06(+0.97%) |
Nov 01, 2007 | 6.468 | 6.468 | 6.375 | 6.427 | 3,156,204 | -0.03(-0.53%) |
Oct 31, 2007 | 6.369 | 6.484 | 6.360 | 6.461 | 4,418,190 | +0.04(+0.66%) |
Oct 30, 2007 | 6.465 | 6.465 | 6.342 | 6.419 | 3,656,245 | -0.05(-0.84%) |
Oct 29, 2007 | 6.441 | 6.494 | 6.391 | 6.474 | 3,511,679 | -0.01(-0.16%) |
Oct 26, 2007 | 6.457 | 6.494 | 6.453 | 6.484 | 2,833,404 | +0.03(+0.41%) |
Oct 25, 2007 | 6.383 | 6.482 | 6.288 | 6.457 | 3,349,784 | +0.02(+0.28%) |
Oct 24, 2007 | 6.354 | 6.498 | 6.334 | 6.439 | 4,387,000 | +0.06(+0.92%) |
Oct 23, 2007 | 6.415 | 6.433 | 6.324 | 6.381 | 3,096,298 | +0.03(+0.54%) |
Oct 22, 2007 | 6.362 | 6.403 | 6.261 | 6.346 | 3,869,630 | -0.06(-0.91%) |
Oct 19, 2007 | 6.423 | 6.443 | 6.362 | 6.405 | 2,761,616 | -0.03(-0.44%) |
Oct 18, 2007 | 6.490 | 6.494 | 6.433 | 6.433 | 2,963,613 | -0.04(-0.66%) |
Oct 17, 2007 | 6.447 | 6.488 | 6.421 | 6.476 | 2,029,872 | +0.02(+0.28%) |
Oct 16, 2007 | 6.484 | 6.498 | 6.433 | 6.457 | 3,259,678 | -0.01(-0.19%) |
Oct 15, 2007 | 6.443 | 6.494 | 6.415 | 6.470 | 3,799,327 | +0.03(+0.41%) |
Oct 12, 2007 | 6.373 | 6.528 | 6.373 | 6.443 | 2,232,211 | +0.03(+0.47%) |
Oct 11, 2007 | 6.512 | 6.528 | 6.403 | 6.413 | 5,451,940 | -0.06(-1.00%) |
Oct 10, 2007 | 6.383 | 6.490 | 6.383 | 6.478 | 3,131,449 | +0.07(+1.04%) |
Oct 09, 2007 | 6.375 | 6.419 | 6.358 | 6.411 | 3,274,530 | +0.04(+0.60%) |
Oct 08, 2007 | 6.413 | 6.413 | 6.352 | 6.373 | 2,444,758 | -0.03(-0.50%) |
Oct 05, 2007 | 6.314 | 6.415 | 6.289 | 6.405 | 4,640,486 | +0.14(+2.29%) |
Oct 04, 2007 | 6.142 | 6.261 | 6.120 | 6.261 | 3,463,160 | +0.12(+2.01%) |
Oct 03, 2007 | 6.124 | 6.171 | 6.110 | 6.138 | 2,776,964 | -0.02(-0.30%) |
Oct 02, 2007 | 6.160 | 6.191 | 6.140 | 6.156 | 5,065,522 | -0.02(-0.39%) |
Oct 01, 2007 | 6.090 | 6.181 | 6.088 | 6.181 | 4,653,358 | +0.07(+1.16%) |
Sep 28, 2007 | 6.124 | 6.150 | 6.104 | 6.110 | 2,765,082 | -0.01(-0.13%) |
Sep 27, 2007 | 6.211 | 6.245 | 6.110 | 6.118 | 4,867,733 | -0.09(-1.53%) |
Sep 26, 2007 | 6.266 | 6.314 | 6.171 | 6.213 | 4,577,114 | -0.04(-0.65%) |
Sep 25, 2007 | 6.292 | 6.316 | 6.231 | 6.253 | 2,876,972 | -0.12(-1.81%) |
Sep 24, 2007 | 6.435 | 6.453 | 6.352 | 6.369 | 3,461,180 | -0.09(-1.38%) |
Sep 21, 2007 | 6.461 | 6.476 | 6.411 | 6.457 | 3,098,278 | +0.06(+0.88%) |
Sep 20, 2007 | 6.439 | 6.502 | 6.399 | 6.401 | 3,302,751 | -0.01(-0.09%) |
Sep 19, 2007 | 6.369 | 6.453 | 6.362 | 6.407 | 2,986,388 | +0.08(+1.28%) |
Sep 18, 2007 | 6.237 | 6.338 | 6.221 | 6.326 | 4,829,611 | +0.12(+1.85%) |
Sep 17, 2007 | 6.257 | 6.298 | 6.211 | 6.211 | 4,305,310 | +0.01(+0.23%) |
Sep 14, 2007 | 6.057 | 6.211 | 6.039 | 6.197 | 3,909,237 | +0.16(+2.61%) |
Sep 13, 2007 | 5.989 | 6.039 | 5.981 | 6.039 | 3,277,501 | +0.05(+0.88%) |
Sep 12, 2007 | 6.045 | 6.045 | 5.969 | 5.987 | 4,075,092 | +0.02(+0.34%) |
Sep 11, 2007 | 5.995 | 6.043 | 5.958 | 5.967 | 3,579,506 | +0.01(+0.14%) |
Sep 10, 2007 | 5.997 | 6.064 | 5.948 | 5.958 | 3,315,128 | -0.08(-1.30%) |
Sep 07, 2007 | 6.070 | 6.072 | 5.993 | 6.037 | 3,473,557 | -0.05(-0.76%) |
Sep 06, 2007 | 6.106 | 6.152 | 6.068 | 6.084 | 2,364,058 | -0.02(-0.30%) |
Sep 05, 2007 | 6.080 | 6.124 | 6.053 | 6.102 | 3,460,685 | +0.02(+0.37%) |
Sep 04, 2007 | 5.969 | 6.104 | 5.969 | 6.080 | 3,025,500 | +0.12(+2.00%) |
Aug 31, 2007 | 6.104 | 6.401 | 5.958 | 5.961 | 3,655,750 | +0.01(+0.24%) |
Aug 30, 2007 | 5.954 | 6.009 | 5.922 | 5.946 | 3,245,320 | -0.01(-0.14%) |
Aug 29, 2007 | 6.070 | 6.070 | 5.948 | 5.954 | 4,128,562 | +0.01(+0.10%) |
Aug 28, 2007 | 6.072 | 6.082 | 5.938 | 5.948 | 3,101,249 | -0.12(-1.93%) |
Aug 27, 2007 | 6.211 | 6.211 | 6.059 | 6.066 | 2,986,883 | -0.05(-0.79%) |
Aug 24, 2007 | 6.062 | 6.142 | 6.043 | 6.114 | 3,018,073 | +0.08(+1.27%) |
Aug 23, 2007 | 6.203 | 6.203 | 6.033 | 6.037 | 4,703,858 | -0.08(-1.32%) |
Aug 22, 2007 | 6.025 | 6.140 | 5.995 | 6.118 | 6,845,126 | +0.26(+4.52%) |
Aug 21, 2007 | 5.880 | 5.930 | 5.851 | 5.853 | 4,097,866 | -0.04(-0.75%) |
Aug 20, 2007 | 5.983 | 6.017 | 5.868 | 5.898 | 4,647,417 | +0.05(+0.90%) |
Aug 17, 2007 | 5.993 | 6.062 | 5.807 | 5.845 | 8,049,186 | +0.02(+0.31%) |
Aug 16, 2007 | 5.670 | 5.827 | 5.496 | 5.827 | 12,535,700 | -0.07(-1.23%) |
Aug 15, 2007 | 6.001 | 6.031 | 5.898 | 5.900 | 3,180,463 | -0.10(-1.68%) |
Aug 14, 2007 | 6.112 | 6.122 | 5.958 | 6.001 | 3,178,978 | -0.04(-0.60%) |
Aug 13, 2007 | 5.995 | 6.136 | 5.995 | 6.037 | 3,686,941 | +0.04(+0.71%) |
Aug 10, 2007 | 5.837 | 6.003 | 5.645 | 5.995 | 7,578,850 | +0.11(+1.82%) |
Aug 09, 2007 | 6.114 | 6.255 | 5.858 | 5.888 | 7,402,103 | -0.23(-3.70%) |
Aug 08, 2007 | 6.090 | 6.181 | 6.039 | 6.114 | 6,112,391 | +0.15(+2.44%) |
Aug 07, 2007 | 5.827 | 6.060 | 5.698 | 5.969 | 11,571,758 | +0.31(+5.54%) |
Aug 06, 2007 | 5.809 | 5.837 | 5.279 | 5.656 | 24,542,642 | -0.23(-3.88%) |
Aug 03, 2007 | 5.906 | 6.088 | 5.807 | 5.884 | 9,292,855 | -0.20(-3.35%) |
Aug 02, 2007 | 6.181 | 6.209 | 5.969 | 6.088 | 7,664,996 | -0.08(-1.31%) |
Aug 01, 2007 | 6.241 | 6.310 | 6.110 | 6.169 | 3,836,706 | -0.11(-1.80%) |
Jul 31, 2007 | 6.142 | 6.360 | 6.140 | 6.282 | 3,223,323 | +0.02(+0.32%) |
Jul 30, 2007 | 6.231 | 6.312 | 6.059 | 6.261 | 5,638,342 | -0.07(-1.05%) |
Jul 27, 2007 | 6.443 | 6.470 | 6.274 | 6.328 | 4,827,779 | -0.13(-2.00%) |
Jul 26, 2007 | 6.528 | 6.690 | 6.409 | 6.457 | 7,237,733 | -0.12(-1.87%) |
Jul 25, 2007 | 6.585 | 6.684 | 6.514 | 6.581 | 2,852,604 | -0.02(-0.37%) |
Jul 24, 2007 | 6.587 | 6.682 | 6.585 | 6.605 | 2,481,147 | -0.05(-0.73%) |
Jul 23, 2007 | 6.764 | 6.764 | 6.644 | 6.653 | 3,773,582 | -0.08(-1.17%) |
Jul 20, 2007 | 6.700 | 6.736 | 6.700 | 6.732 | 3,045,798 | +0.02(+0.30%) |
Jul 19, 2007 | 6.698 | 6.746 | 6.688 | 6.712 | 3,647,829 | +0.02(+0.27%) |
Jul 18, 2007 | 6.605 | 6.712 | 6.605 | 6.694 | 3,654,265 | +0.06(+0.88%) |
Jul 17, 2007 | 6.667 | 6.710 | 6.627 | 6.635 | 1,944,221 | -0.07(-0.99%) |
Jul 16, 2007 | 6.724 | 6.741 | 6.696 | 6.702 | 3,236,903 | -0.03(-0.45%) |
Jul 13, 2007 | 6.605 | 6.807 | 6.601 | 6.732 | 3,275,521 | +0.07(+1.09%) |
Jul 12, 2007 | 6.663 | 6.690 | 6.635 | 6.659 | 3,105,209 | +0.00(+0.00%) |
Jul 11, 2007 | 6.585 | 6.686 | 6.566 | 6.659 | 5,411,838 | +0.08(+1.26%) |
Jul 10, 2007 | 6.484 | 6.583 | 6.403 | 6.577 | 13,738,523 | +0.09(+1.46%) |
Jul 09, 2007 | 6.435 | 6.482 | 6.425 | 6.482 | 2,261,079 | +0.04(+0.69%) |
Jul 06, 2007 | 6.463 | 6.465 | 6.407 | 6.437 | 1,476,360 | -0.02(-0.25%) |
Jul 05, 2007 | 6.480 | 6.496 | 6.429 | 6.453 | 2,061,558 | -0.03(-0.41%) |
Jul 03, 2007 | 6.443 | 6.484 | 6.442 | 6.480 | 1,423,386 | +0.02(+0.25%) |
Jul 02, 2007 | 6.455 | 6.463 | 6.433 | 6.463 | 1,843,718 | +0.04(+0.60%) |
Jun 29, 2007 | 6.413 | 6.445 | 6.342 | 6.425 | 2,969,059 | +0.05(+0.73%) |
Jun 28, 2007 | 6.364 | 6.391 | 6.338 | 6.379 | 1,914,219 | +0.02(+0.25%) |
Jun 27, 2007 | 6.160 | 6.369 | 6.160 | 6.362 | 2,387,313 | +0.08(+1.22%) |
Jun 26, 2007 | 6.274 | 6.330 | 6.274 | 6.286 | 6,309,437 | +0.01(+0.19%) |
Jun 25, 2007 | 6.282 | 6.310 | 6.272 | 6.274 | 3,259,678 | -0.01(-0.10%) |
Jun 22, 2007 | 6.397 | 6.403 | 6.280 | 6.280 | 2,388,813 | -0.12(-1.80%) |
Jun 21, 2007 | 6.342 | 6.413 | 6.314 | 6.395 | 2,236,325 | +0.07(+1.09%) |
Jun 20, 2007 | 6.358 | 6.413 | 6.314 | 6.326 | 4,234,512 | -0.02(-0.29%) |
Jun 19, 2007 | 6.239 | 6.346 | 6.201 | 6.344 | 4,634,050 | +0.10(+1.65%) |
Jun 18, 2007 | 6.268 | 6.312 | 6.239 | 6.241 | 2,974,010 | -0.03(-0.42%) |
Jun 15, 2007 | 6.268 | 6.348 | 6.261 | 6.268 | 1,832,331 | +0.00(+0.03%) |
Jun 14, 2007 | 6.259 | 6.300 | 6.239 | 6.266 | 2,213,551 | +0.04(+0.68%) |
Jun 13, 2007 | 6.132 | 6.237 | 6.132 | 6.223 | 5,313,810 | +0.09(+1.48%) |
Jun 12, 2007 | 6.239 | 6.243 | 6.126 | 6.132 | 5,056,362 | -0.09(-1.40%) |
Jun 11, 2007 | 6.191 | 6.227 | 6.189 | 6.219 | 2,743,298 | +0.03(+0.49%) |
Jun 08, 2007 | 6.209 | 6.215 | 6.108 | 6.189 | 6,675,805 | -0.06(-0.91%) |
Jun 07, 2007 | 6.373 | 6.389 | 6.225 | 6.245 | 4,175,101 | -0.14(-2.21%) |
Jun 06, 2007 | 6.451 | 6.484 | 6.383 | 6.387 | 2,886,874 | -0.06(-1.00%) |
Jun 05, 2007 | 6.413 | 6.461 | 6.381 | 6.451 | 2,323,956 | +0.05(+0.82%) |
Jun 04, 2007 | 6.322 | 6.399 | 6.298 | 6.399 | 2,319,995 | +0.10(+1.54%) |
Jun 01, 2007 | 6.356 | 6.401 | 6.300 | 6.302 | 2,650,221 | -0.02(-0.38%) |
May 31, 2007 | 6.282 | 6.362 | 6.274 | 6.326 | 3,258,192 | +0.06(+1.00%) |
May 30, 2007 | 6.213 | 6.324 | 6.191 | 6.263 | 2,922,174 | +0.01(+0.16%) |
May 29, 2007 | 6.255 | 6.278 | 6.231 | 6.253 | 3,207,495 | -0.00(-0.03%) |
May 25, 2007 | 6.171 | 6.255 | 6.163 | 6.255 | 3,725,855 | +0.09(+1.54%) |
May 24, 2007 | 6.407 | 6.425 | 6.104 | 6.160 | 7,823,559 | -0.26(-4.12%) |
May 23, 2007 | 6.512 | 6.524 | 6.419 | 6.425 | 4,177,997 | -0.06(-0.93%) |
May 22, 2007 | 6.508 | 6.524 | 6.474 | 6.486 | 2,582,393 | -0.03(-0.43%) |
May 21, 2007 | 6.470 | 6.546 | 6.470 | 6.514 | 2,750,229 | +0.04(+0.66%) |
May 18, 2007 | 6.528 | 6.532 | 6.453 | 6.472 | 3,634,957 | -0.05(-0.84%) |
May 17, 2007 | 6.518 | 6.532 | 6.504 | 6.526 | 3,673,574 | +0.01(+0.12%) |
May 16, 2007 | 6.573 | 6.597 | 6.484 | 6.518 | 4,286,496 | -0.02(-0.37%) |
May 15, 2007 | 6.621 | 6.631 | 6.536 | 6.542 | 4,186,488 | -0.08(-1.19%) |
May 14, 2007 | 6.641 | 6.641 | 6.609 | 6.621 | 3,370,083 | -0.02(-0.30%) |
May 11, 2007 | 6.708 | 6.702 | 6.625 | 6.641 | 4,424,131 | +0.00(+0.06%) |
May 10, 2007 | 6.706 | 6.716 | 6.631 | 6.637 | 5,222,713 | -0.00(-0.06%) |
May 09, 2007 | 6.686 | 6.736 | 6.631 | 6.641 | 9,139,872 | +0.14(+2.21%) |
May 08, 2007 | 6.504 | 6.556 | 6.459 | 6.498 | 2,236,325 | +0.04(+0.63%) |
May 07, 2007 | 6.437 | 6.482 | 6.435 | 6.457 | 3,233,438 | +0.02(+0.35%) |
May 04, 2007 | 6.504 | 6.520 | 6.421 | 6.435 | 2,434,361 | -0.07(-1.06%) |
May 03, 2007 | 6.498 | 6.534 | 6.482 | 6.504 | 3,345,823 | -0.01(-0.09%) |
May 02, 2007 | 6.544 | 6.548 | 6.492 | 6.510 | 3,050,254 | -0.00(-0.06%) |