Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.443 | 7.545 | 7.300 | 7.342 | 3,921,700 | -0.09(-1.25%) |
Apr 29, 2008 | 7.587 | 7.663 | 7.367 | 7.435 | 3,232,009 | -0.18(-2.33%) |
Apr 28, 2008 | 7.308 | 7.612 | 7.257 | 7.612 | 5,238,528 | +0.30(+4.04%) |
Apr 25, 2008 | 7.359 | 7.443 | 7.088 | 7.316 | 2,914,054 | -0.03(-0.35%) |
Apr 24, 2008 | 7.164 | 7.469 | 7.071 | 7.342 | 5,833,680 | +0.17(+2.36%) |
Apr 23, 2008 | 6.759 | 7.443 | 6.750 | 7.173 | 12,311,234 | +0.95(+15.20%) |
Apr 22, 2008 | 6.201 | 6.336 | 6.007 | 6.227 | 8,197,216 | +0.05(+0.82%) |
Apr 21, 2008 | 6.244 | 6.294 | 6.142 | 6.176 | 5,026,901 | -0.14(-2.14%) |
Apr 18, 2008 | 6.463 | 6.522 | 6.201 | 6.311 | 3,936,953 | +0.03(+0.40%) |
Apr 17, 2008 | 6.472 | 6.489 | 6.075 | 6.286 | 7,031,155 | -0.30(-4.62%) |
Apr 16, 2008 | 6.446 | 6.624 | 6.421 | 6.590 | 3,190,942 | +0.28(+4.42%) |
Apr 15, 2008 | 6.184 | 6.311 | 6.058 | 6.311 | 7,684,787 | +0.15(+2.47%) |
Apr 14, 2008 | 6.328 | 6.412 | 6.134 | 6.159 | 4,657,988 | -0.20(-3.19%) |
Apr 11, 2008 | 6.607 | 6.624 | 6.320 | 6.362 | 4,126,321 | -0.30(-4.56%) |
Apr 10, 2008 | 6.632 | 6.776 | 6.497 | 6.666 | 5,221,118 | +0.02(+0.25%) |
Apr 09, 2008 | 6.556 | 6.674 | 6.455 | 6.649 | 4,886,145 | +0.12(+1.81%) |
Apr 08, 2008 | 6.590 | 6.615 | 6.463 | 6.531 | 2,652,305 | -0.11(-1.65%) |
Apr 07, 2008 | 6.548 | 6.793 | 6.514 | 6.641 | 5,983,989 | +0.16(+2.48%) |
Apr 04, 2008 | 6.429 | 6.548 | 6.252 | 6.480 | 4,586,185 | +0.03(+0.52%) |
Apr 03, 2008 | 6.303 | 6.446 | 6.218 | 6.446 | 4,062,881 | +0.10(+1.60%) |
Apr 02, 2008 | 6.522 | 6.573 | 6.294 | 6.345 | 3,909,788 | -0.19(-2.85%) |
Apr 01, 2008 | 6.277 | 6.556 | 6.244 | 6.531 | 7,022,884 | +0.38(+6.18%) |
Mar 31, 2008 | 5.973 | 6.210 | 5.931 | 6.151 | 4,685,323 | +0.18(+2.97%) |
Mar 28, 2008 | 5.914 | 6.184 | 5.914 | 5.973 | 4,498,376 | +0.16(+2.76%) |
Mar 27, 2008 | 5.914 | 5.973 | 5.779 | 5.813 | 4,904,869 | -0.10(-1.71%) |
Mar 26, 2008 | 6.015 | 6.015 | 5.813 | 5.914 | 4,051,493 | -0.11(-1.82%) |
Mar 25, 2008 | 6.075 | 6.167 | 5.922 | 6.024 | 4,696,120 | -0.03(-0.56%) |
Mar 24, 2008 | 5.728 | 6.066 | 5.669 | 6.058 | 6,007,498 | +0.39(+6.86%) |
Mar 21, 2008 | 5.796 | 5.880 | 5.483 | 5.669 | 8,883,824 | +0.00(+0.00%) |
Mar 20, 2008 | 5.796 | 5.880 | 5.483 | 5.669 | 8,886,865 | -0.10(-1.76%) |
Mar 19, 2008 | 6.328 | 6.345 | 5.762 | 5.770 | 14,038,650 | -0.75(-11.53%) |
Mar 18, 2008 | 6.184 | 6.556 | 6.184 | 6.522 | 4,576,369 | +0.41(+6.63%) |
Mar 17, 2008 | 6.379 | 6.412 | 6.032 | 6.117 | 6,089,560 | -0.32(-4.99%) |
Mar 14, 2008 | 6.455 | 6.556 | 6.353 | 6.438 | 6,244,610 | +0.04(+0.66%) |
Mar 13, 2008 | 6.193 | 6.396 | 6.100 | 6.396 | 4,275,355 | +0.13(+2.02%) |
Mar 12, 2008 | 6.345 | 6.379 | 6.184 | 6.269 | 4,570,110 | -0.03(-0.54%) |
Mar 11, 2008 | 6.421 | 6.505 | 6.201 | 6.303 | 8,531,245 | -0.02(-0.27%) |
Mar 10, 2008 | 6.573 | 6.666 | 6.311 | 6.320 | 5,467,468 | -0.25(-3.86%) |
Mar 07, 2008 | 6.725 | 6.911 | 6.539 | 6.573 | 5,524,201 | -0.24(-3.47%) |
Mar 06, 2008 | 6.979 | 7.046 | 6.776 | 6.810 | 5,178,598 | -0.22(-3.12%) |
Mar 05, 2008 | 6.742 | 7.105 | 6.725 | 7.029 | 6,118,426 | +0.35(+5.18%) |
Mar 04, 2008 | 6.683 | 6.759 | 6.489 | 6.683 | 6,173,727 | -0.14(-1.98%) |
Mar 03, 2008 | 6.970 | 7.004 | 6.734 | 6.818 | 4,829,511 | -0.16(-2.30%) |
Feb 29, 2008 | 7.097 | 7.156 | 6.902 | 6.979 | 3,858,697 | -0.25(-3.39%) |
Feb 28, 2008 | 7.443 | 7.494 | 7.164 | 7.224 | 3,671,884 | -0.25(-3.39%) |
Feb 27, 2008 | 7.536 | 7.722 | 7.376 | 7.477 | 5,643,763 | -0.15(-1.99%) |
Feb 26, 2008 | 7.325 | 7.798 | 7.325 | 7.629 | 6,579,348 | +0.25(+3.32%) |
Feb 25, 2008 | 7.232 | 7.435 | 7.181 | 7.384 | 4,614,066 | +0.14(+1.98%) |
Feb 22, 2008 | 7.232 | 7.291 | 7.063 | 7.240 | 3,640,360 | -0.01(-0.12%) |
Feb 21, 2008 | 7.198 | 7.401 | 7.164 | 7.249 | 6,011,514 | +0.09(+1.30%) |
Feb 20, 2008 | 6.877 | 7.240 | 6.869 | 7.156 | 5,799,634 | +0.25(+3.55%) |
Feb 19, 2008 | 6.945 | 6.962 | 6.843 | 6.911 | 3,918,681 | +0.06(+0.86%) |
Feb 18, 2008 | 7.021 | 7.088 | 6.801 | 6.852 | 2,869,760 | +0.00(+0.00%) |
Feb 15, 2008 | 7.021 | 7.088 | 6.801 | 6.852 | 2,869,760 | -0.22(-3.11%) |
Feb 14, 2008 | 7.359 | 7.371 | 7.055 | 7.071 | 2,771,244 | -0.29(-3.90%) |
Feb 13, 2008 | 7.359 | 7.469 | 7.190 | 7.359 | 5,161,187 | +0.08(+1.16%) |
Feb 12, 2008 | 7.122 | 7.409 | 7.084 | 7.274 | 5,912,847 | +0.18(+2.50%) |
Feb 11, 2008 | 7.088 | 7.131 | 6.936 | 7.097 | 3,873,438 | +0.19(+2.69%) |
Feb 08, 2008 | 6.750 | 6.995 | 6.725 | 6.911 | 4,255,218 | +0.14(+2.12%) |
Feb 07, 2008 | 6.404 | 6.843 | 6.353 | 6.767 | 4,616,998 | +0.33(+5.12%) |
Feb 06, 2008 | 6.869 | 6.928 | 6.412 | 6.438 | 4,927,185 | -0.36(-5.34%) |
Feb 05, 2008 | 6.784 | 6.962 | 6.455 | 6.801 | 9,399,172 | -0.08(-1.11%) |
Feb 04, 2008 | 7.012 | 7.105 | 6.826 | 6.877 | 3,422,915 | -0.16(-2.28%) |
Feb 01, 2008 | 6.843 | 7.063 | 6.573 | 7.038 | 4,017,468 | +0.24(+3.48%) |
Jan 31, 2008 | 6.700 | 6.919 | 6.683 | 6.801 | 2,880,310 | +0.00(+0.00%) |
Jan 30, 2008 | 6.945 | 7.029 | 6.708 | 6.801 | 3,671,150 | -0.21(-3.01%) |
Jan 29, 2008 | 6.987 | 7.097 | 6.793 | 7.012 | 2,550,643 | +0.06(+0.85%) |
Jan 28, 2008 | 6.869 | 6.987 | 6.767 | 6.953 | 3,383,592 | +0.01(+0.12%) |
Jan 25, 2008 | 7.266 | 7.283 | 6.894 | 6.945 | 4,231,548 | -0.29(-3.97%) |
Jan 24, 2008 | 7.012 | 7.350 | 6.953 | 7.232 | 5,005,187 | +0.29(+4.14%) |
Jan 23, 2008 | 6.734 | 6.953 | 6.489 | 6.945 | 5,715,734 | -0.08(-1.20%) |
Jan 22, 2008 | 6.328 | 7.224 | 6.286 | 7.029 | 7,710,527 | +0.08(+1.22%) |
Jan 21, 2008 | 6.269 | 7.029 | 6.269 | 6.945 | 15,907,829 | +0.00(+0.00%) |
Jan 18, 2008 | 6.269 | 7.029 | 6.269 | 6.945 | 15,907,829 | +0.98(+16.43%) |
Jan 17, 2008 | 6.269 | 6.294 | 5.922 | 5.965 | 5,908,727 | -0.30(-4.72%) |
Jan 16, 2008 | 6.083 | 6.328 | 6.007 | 6.260 | 4,794,433 | +0.08(+1.37%) |
Jan 15, 2008 | 6.362 | 6.404 | 6.100 | 6.176 | 3,709,078 | -0.21(-3.31%) |
Jan 14, 2008 | 6.260 | 6.455 | 6.252 | 6.387 | 4,078,487 | +0.19(+3.14%) |
Jan 11, 2008 | 6.573 | 6.590 | 6.117 | 6.193 | 7,480,496 | -0.51(-7.57%) |
Jan 10, 2008 | 6.624 | 6.826 | 6.505 | 6.700 | 10,870,056 | +0.20(+3.12%) |
Jan 09, 2008 | 6.404 | 6.531 | 6.218 | 6.497 | 5,546,164 | +0.18(+2.81%) |
Jan 08, 2008 | 6.581 | 6.734 | 6.277 | 6.320 | 4,462,056 | -0.22(-3.36%) |
Jan 07, 2008 | 6.421 | 6.691 | 6.387 | 6.539 | 5,246,610 | +0.14(+2.11%) |
Jan 04, 2008 | 6.945 | 6.979 | 6.286 | 6.404 | 12,247,961 | -0.65(-9.22%) |
Jan 03, 2008 | 7.080 | 7.097 | 6.970 | 7.055 | 3,737,509 | +0.00(+0.00%) |
Jan 02, 2008 | 7.156 | 7.274 | 6.987 | 7.055 | 2,848,089 | -0.13(-1.76%) |
Jan 01, 2008 | 7.224 | 7.333 | 7.139 | 7.181 | 1,626,740 | +0.00(+0.00%) |
Dec 31, 2007 | 7.224 | 7.333 | 7.139 | 7.181 | 1,626,740 | -0.13(-1.73%) |
Dec 28, 2007 | 7.443 | 7.485 | 7.224 | 7.308 | 1,177,083 | -0.08(-1.03%) |
Dec 27, 2007 | 7.477 | 7.536 | 7.367 | 7.384 | 1,564,474 | -0.15(-2.02%) |
Dec 26, 2007 | 7.443 | 7.578 | 7.443 | 7.536 | 1,856,183 | +0.03(+0.45%) |
Dec 24, 2007 | 7.350 | 7.561 | 7.333 | 7.502 | 992,791 | +0.19(+2.54%) |
Dec 21, 2007 | 7.460 | 7.460 | 7.266 | 7.316 | 3,677,782 | +0.02(+0.23%) |
Dec 20, 2007 | 7.198 | 7.300 | 7.122 | 7.300 | 2,466,589 | +0.18(+2.49%) |
Dec 19, 2007 | 7.122 | 7.131 | 6.962 | 7.122 | 3,139,886 | -0.01(-0.12%) |
Dec 18, 2007 | 7.198 | 7.232 | 7.004 | 7.131 | 3,421,359 | +0.00(+0.00%) |
Dec 17, 2007 | 7.409 | 7.468 | 7.131 | 7.131 | 2,838,073 | -0.34(-4.52%) |
Dec 14, 2007 | 7.485 | 7.570 | 7.418 | 7.469 | 3,242,792 | -0.14(-1.78%) |
Dec 13, 2007 | 7.494 | 7.638 | 7.460 | 7.604 | 3,053,990 | +0.02(+0.22%) |
Dec 12, 2007 | 7.756 | 7.806 | 7.435 | 7.587 | 3,198,923 | +0.10(+1.35%) |
Dec 11, 2007 | 7.874 | 7.967 | 7.460 | 7.485 | 3,419,684 | -0.35(-4.53%) |
Dec 10, 2007 | 7.832 | 7.967 | 7.823 | 7.840 | 2,979,192 | +0.01(+0.11%) |
Dec 07, 2007 | 7.942 | 7.942 | 7.781 | 7.832 | 2,108,533 | -0.08(-0.96%) |
Dec 06, 2007 | 7.798 | 7.992 | 7.790 | 7.908 | 5,322,738 | +0.12(+1.52%) |
Dec 05, 2007 | 7.426 | 7.832 | 7.376 | 7.790 | 6,122,672 | +0.47(+6.47%) |
Dec 04, 2007 | 7.325 | 7.384 | 7.198 | 7.316 | 4,152,881 | -0.03(-0.35%) |
Dec 03, 2007 | 7.688 | 7.688 | 7.333 | 7.342 | 4,813,890 | -0.33(-4.30%) |
Nov 30, 2007 | 7.595 | 7.815 | 7.570 | 7.671 | 5,934,498 | +0.14(+1.91%) |
Nov 29, 2007 | 7.409 | 7.587 | 7.367 | 7.528 | 3,993,862 | +0.06(+0.79%) |
Nov 28, 2007 | 7.198 | 7.511 | 7.198 | 7.469 | 7,278,963 | +0.40(+5.62%) |
Nov 27, 2007 | 6.902 | 7.097 | 6.843 | 7.071 | 2,986,121 | +0.19(+2.70%) |
Nov 26, 2007 | 7.021 | 7.173 | 6.877 | 6.886 | 3,455,732 | -0.15(-2.16%) |
Nov 23, 2007 | 6.810 | 7.097 | 6.810 | 7.038 | 1,298,596 | +0.27(+3.99%) |
Nov 21, 2007 | 6.860 | 6.928 | 6.632 | 6.767 | 4,009,965 | -0.16(-2.32%) |
Nov 20, 2007 | 7.224 | 7.291 | 6.919 | 6.928 | 10,830,062 | -0.32(-4.43%) |
Nov 19, 2007 | 7.443 | 7.545 | 7.224 | 7.249 | 5,052,681 | -0.29(-3.81%) |
Nov 16, 2007 | 7.426 | 7.578 | 7.308 | 7.536 | 4,859,208 | +0.10(+1.36%) |
Nov 15, 2007 | 7.224 | 7.469 | 7.055 | 7.435 | 7,437,766 | +0.17(+2.33%) |
Nov 14, 2007 | 7.291 | 7.342 | 7.139 | 7.266 | 6,391,705 | +0.12(+1.65%) |
Nov 13, 2007 | 6.843 | 7.147 | 6.843 | 7.147 | 5,316,157 | +0.35(+5.22%) |
Nov 12, 2007 | 6.835 | 6.886 | 6.742 | 6.793 | 5,045,451 | -0.03(-0.50%) |
Nov 09, 2007 | 7.055 | 7.059 | 6.801 | 6.826 | 5,701,200 | -0.30(-4.27%) |
Nov 08, 2007 | 7.469 | 7.469 | 6.970 | 7.131 | 6,930,583 | -0.28(-3.76%) |
Nov 07, 2007 | 7.781 | 7.823 | 7.401 | 7.409 | 7,659,606 | -0.47(-6.00%) |
Nov 06, 2007 | 7.916 | 7.933 | 7.730 | 7.883 | 3,311,955 | +0.03(+0.32%) |
Nov 05, 2007 | 7.747 | 7.942 | 7.705 | 7.857 | 4,723,517 | +0.05(+0.65%) |
Nov 02, 2007 | 7.823 | 8.009 | 7.604 | 7.806 | 7,354,071 | +0.16(+2.10%) |
Nov 01, 2007 | 7.714 | 7.798 | 7.511 | 7.646 | 5,683,449 | -0.14(-1.84%) |
Oct 31, 2007 | 7.790 | 7.815 | 7.604 | 7.790 | 3,712,753 | +0.05(+0.66%) |
Oct 30, 2007 | 7.578 | 7.840 | 7.570 | 7.739 | 4,221,040 | +0.16(+2.12%) |
Oct 29, 2007 | 7.350 | 7.671 | 7.291 | 7.578 | 4,725,000 | +0.28(+3.82%) |
Oct 26, 2007 | 7.173 | 7.325 | 7.139 | 7.300 | 3,212,258 | +0.19(+2.73%) |
Oct 25, 2007 | 7.384 | 7.435 | 6.979 | 7.105 | 5,598,114 | -0.25(-3.44%) |
Oct 24, 2007 | 7.485 | 7.553 | 7.240 | 7.359 | 5,352,540 | -0.19(-2.57%) |
Oct 23, 2007 | 7.519 | 7.570 | 7.376 | 7.553 | 2,810,859 | +0.12(+1.59%) |
Oct 22, 2007 | 7.376 | 7.502 | 7.240 | 7.435 | 2,409,045 | +0.00(+0.00%) |
Oct 19, 2007 | 7.739 | 7.764 | 7.426 | 7.435 | 3,242,317 | -0.31(-4.03%) |
Oct 18, 2007 | 7.705 | 7.815 | 7.654 | 7.747 | 2,929,164 | +0.01(+0.11%) |
Oct 17, 2007 | 7.722 | 7.815 | 7.612 | 7.739 | 2,642,275 | +0.13(+1.66%) |
Oct 16, 2007 | 7.578 | 7.815 | 7.435 | 7.612 | 4,103,289 | +0.06(+0.78%) |
Oct 15, 2007 | 7.612 | 7.642 | 7.502 | 7.553 | 2,508,386 | -0.03(-0.33%) |
Oct 12, 2007 | 7.435 | 7.612 | 7.435 | 7.578 | 4,008,404 | +0.13(+1.70%) |
Oct 11, 2007 | 7.747 | 7.764 | 7.359 | 7.452 | 5,628,537 | -0.21(-2.76%) |
Oct 10, 2007 | 7.680 | 7.730 | 7.570 | 7.663 | 2,504,734 | +0.00(+0.00%) |
Oct 09, 2007 | 7.688 | 7.697 | 7.502 | 7.663 | 2,916,412 | -0.03(-0.33%) |
Oct 08, 2007 | 7.663 | 7.773 | 7.612 | 7.688 | 1,833,461 | -0.01(-0.11%) |
Oct 05, 2007 | 7.604 | 7.849 | 7.545 | 7.697 | 5,612,439 | +0.28(+3.76%) |
Oct 04, 2007 | 7.426 | 7.435 | 7.283 | 7.418 | 3,344,116 | +0.03(+0.34%) |
Oct 03, 2007 | 7.680 | 7.680 | 7.283 | 7.393 | 7,101,084 | -0.32(-4.16%) |
Oct 02, 2007 | 7.688 | 7.773 | 7.638 | 7.713 | 3,456,778 | +0.11(+1.44%) |
Oct 01, 2007 | 7.604 | 7.688 | 7.485 | 7.604 | 4,806,520 | -0.03(-0.44%) |
Sep 28, 2007 | 7.773 | 7.857 | 7.595 | 7.638 | 4,651,912 | -0.14(-1.85%) |
Sep 27, 2007 | 7.908 | 7.916 | 7.697 | 7.781 | 3,606,122 | -0.11(-1.39%) |
Sep 26, 2007 | 8.009 | 8.035 | 7.790 | 7.891 | 4,135,724 | -0.08(-1.06%) |
Sep 25, 2007 | 7.663 | 8.068 | 7.663 | 7.976 | 4,522,977 | +0.21(+2.72%) |
Sep 24, 2007 | 7.908 | 7.908 | 7.697 | 7.764 | 2,656,600 | -0.13(-1.61%) |
Sep 21, 2007 | 7.764 | 8.009 | 7.646 | 7.891 | 7,901,059 | +0.25(+3.32%) |
Sep 20, 2007 | 7.325 | 7.654 | 7.316 | 7.638 | 5,203,260 | +0.28(+3.79%) |
Sep 19, 2007 | 7.418 | 7.697 | 7.300 | 7.359 | 6,564,118 | -0.04(-0.57%) |
Sep 18, 2007 | 7.232 | 7.452 | 7.156 | 7.401 | 3,890,035 | +0.21(+2.94%) |
Sep 17, 2007 | 7.181 | 7.224 | 7.080 | 7.190 | 3,324,420 | -0.03(-0.35%) |
Sep 14, 2007 | 7.097 | 7.393 | 7.055 | 7.215 | 3,756,542 | +0.09(+1.30%) |
Sep 13, 2007 | 7.097 | 7.283 | 6.970 | 7.122 | 6,200,292 | +0.07(+0.96%) |
Sep 12, 2007 | 6.877 | 7.173 | 6.852 | 7.055 | 5,345,645 | +0.17(+2.45%) |
Sep 11, 2007 | 6.784 | 6.970 | 6.742 | 6.886 | 4,958,948 | +0.10(+1.49%) |
Sep 10, 2007 | 6.869 | 6.911 | 6.624 | 6.784 | 4,800,344 | -0.03(-0.37%) |
Sep 07, 2007 | 6.810 | 6.894 | 6.759 | 6.810 | 4,055,651 | -0.14(-1.95%) |
Sep 06, 2007 | 6.852 | 7.029 | 6.759 | 6.945 | 6,594,322 | +0.10(+1.48%) |
Sep 05, 2007 | 6.928 | 6.995 | 6.750 | 6.843 | 4,414,940 | -0.16(-2.29%) |
Sep 04, 2007 | 6.826 | 7.131 | 6.793 | 7.004 | 8,333,158 | +0.34(+5.07%) |
Aug 31, 2007 | 6.463 | 6.717 | 6.412 | 6.666 | 5,133,253 | +0.28(+4.37%) |
Aug 30, 2007 | 6.277 | 6.446 | 6.269 | 6.387 | 4,823,459 | +0.08(+1.34%) |
Aug 29, 2007 | 6.362 | 6.455 | 6.252 | 6.303 | 4,055,031 | -0.03(-0.40%) |
Aug 28, 2007 | 6.455 | 6.463 | 6.320 | 6.328 | 2,415,488 | -0.16(-2.47%) |
Aug 27, 2007 | 6.657 | 6.717 | 6.472 | 6.489 | 1,919,239 | -0.19(-2.78%) |
Aug 24, 2007 | 6.590 | 6.759 | 6.548 | 6.674 | 4,124,152 | +0.13(+1.94%) |
Aug 23, 2007 | 6.657 | 6.683 | 6.522 | 6.548 | 3,167,422 | -0.06(-0.90%) |
Aug 22, 2007 | 6.514 | 6.641 | 6.514 | 6.607 | 3,697,551 | +0.14(+2.22%) |
Aug 21, 2007 | 6.269 | 6.480 | 6.210 | 6.463 | 4,463,512 | +0.13(+2.00%) |
Aug 20, 2007 | 6.505 | 6.522 | 6.303 | 6.336 | 4,434,283 | -0.15(-2.34%) |
Aug 17, 2007 | 6.328 | 6.641 | 6.176 | 6.489 | 9,878,452 | +0.40(+6.52%) |
Aug 16, 2007 | 5.998 | 6.100 | 5.720 | 6.091 | 6,015,356 | +0.03(+0.42%) |
Aug 15, 2007 | 6.311 | 6.438 | 6.041 | 6.066 | 4,880,652 | -0.27(-4.27%) |
Aug 14, 2007 | 6.370 | 6.497 | 6.260 | 6.336 | 7,125,540 | -0.04(-0.66%) |
Aug 13, 2007 | 6.201 | 6.489 | 6.201 | 6.379 | 6,535,153 | +0.13(+2.03%) |
Aug 10, 2007 | 5.737 | 6.404 | 5.677 | 6.252 | 7,892,421 | +0.40(+6.78%) |
Aug 09, 2007 | 5.906 | 6.075 | 5.813 | 5.855 | 8,521,183 | -0.25(-4.15%) |
Aug 08, 2007 | 6.387 | 6.396 | 5.779 | 6.108 | 14,009,547 | -0.21(-3.34%) |
Aug 07, 2007 | 6.565 | 6.590 | 6.167 | 6.320 | 8,177,067 | -0.30(-4.47%) |
Aug 06, 2007 | 6.556 | 6.708 | 6.446 | 6.615 | 6,912,383 | +0.06(+0.90%) |
Aug 03, 2007 | 6.522 | 6.776 | 6.505 | 6.556 | 6,718,183 | -0.23(-3.36%) |
Aug 02, 2007 | 6.657 | 6.801 | 6.489 | 6.784 | 6,524,424 | +0.15(+2.29%) |
Aug 01, 2007 | 6.632 | 6.784 | 6.463 | 6.632 | 7,443,761 | -0.06(-0.88%) |
Jul 31, 2007 | 6.919 | 6.995 | 6.691 | 6.691 | 8,722,463 | -0.12(-1.74%) |
Jul 30, 2007 | 6.641 | 6.852 | 6.641 | 6.810 | 5,709,915 | +0.21(+3.20%) |
Jul 27, 2007 | 6.750 | 6.820 | 6.573 | 6.598 | 6,592,817 | -0.18(-2.62%) |
Jul 26, 2007 | 6.979 | 6.987 | 6.607 | 6.776 | 6,185,723 | -0.31(-4.41%) |
Jul 25, 2007 | 7.224 | 7.249 | 6.987 | 7.088 | 7,267,729 | -0.05(-0.71%) |
Jul 24, 2007 | 7.401 | 7.401 | 7.114 | 7.139 | 4,612,023 | -0.30(-3.98%) |
Jul 23, 2007 | 7.409 | 7.528 | 7.401 | 7.435 | 5,242,401 | +0.02(+0.23%) |
Jul 20, 2007 | 7.494 | 7.502 | 7.350 | 7.418 | 4,960,645 | -0.08(-1.13%) |
Jul 19, 2007 | 7.283 | 7.638 | 7.249 | 7.502 | 14,802,548 | +0.53(+7.64%) |
Jul 18, 2007 | 6.995 | 7.038 | 6.700 | 6.970 | 7,403,976 | -0.09(-1.32%) |
Jul 17, 2007 | 7.198 | 7.316 | 6.995 | 7.063 | 5,728,793 | -0.08(-1.18%) |
Jul 16, 2007 | 7.038 | 7.283 | 7.029 | 7.147 | 6,772,219 | +0.11(+1.56%) |
Jul 13, 2007 | 6.953 | 7.088 | 6.919 | 7.038 | 4,269,076 | +0.08(+1.21%) |
Jul 12, 2007 | 6.801 | 7.029 | 6.776 | 6.953 | 7,236,637 | +0.13(+1.86%) |
Jul 11, 2007 | 6.480 | 6.860 | 6.480 | 6.826 | 10,576,100 | +0.35(+5.48%) |
Jul 10, 2007 | 6.514 | 6.539 | 6.396 | 6.472 | 4,063,934 | -0.07(-1.03%) |
Jul 09, 2007 | 6.598 | 6.632 | 6.522 | 6.539 | 3,429,935 | -0.01(-0.13%) |
Jul 06, 2007 | 6.480 | 6.548 | 6.463 | 6.548 | 2,809,509 | +0.07(+1.04%) |
Jul 05, 2007 | 6.548 | 6.573 | 6.438 | 6.480 | 2,411,006 | -0.02(-0.26%) |
Jul 03, 2007 | 6.539 | 6.615 | 6.421 | 6.497 | 2,901,499 | +0.07(+1.05%) |
Jul 02, 2007 | 6.514 | 6.531 | 6.294 | 6.429 | 7,470,504 | +0.22(+3.54%) |
Jun 29, 2007 | 6.210 | 6.353 | 6.184 | 6.210 | 5,521,072 | +0.03(+0.55%) |
Jun 28, 2007 | 6.227 | 6.253 | 6.159 | 6.176 | 3,231,635 | -0.06(-0.95%) |
Jun 27, 2007 | 6.075 | 6.286 | 6.066 | 6.235 | 3,618,664 | +0.10(+1.65%) |
Jun 26, 2007 | 6.091 | 6.151 | 6.024 | 6.134 | 4,348,315 | +0.06(+0.97%) |
Jun 25, 2007 | 6.058 | 6.134 | 6.007 | 6.075 | 4,359,816 | -0.02(-0.28%) |
Jun 22, 2007 | 6.167 | 6.184 | 6.058 | 6.091 | 3,545,880 | -0.11(-1.77%) |
Jun 21, 2007 | 6.032 | 6.218 | 6.024 | 6.201 | 3,462,543 | +0.14(+2.37%) |
Jun 20, 2007 | 6.125 | 6.167 | 6.041 | 6.058 | 2,737,739 | -0.07(-1.10%) |
Jun 19, 2007 | 6.117 | 6.277 | 6.032 | 6.125 | 3,937,705 | -0.01(-0.14%) |
Jun 18, 2007 | 6.091 | 6.151 | 6.015 | 6.134 | 4,540,765 | +0.05(+0.83%) |
Jun 15, 2007 | 6.184 | 6.184 | 6.058 | 6.083 | 5,320,305 | -0.01(-0.14%) |
Jun 14, 2007 | 6.083 | 6.151 | 6.041 | 6.091 | 4,588,584 | +0.01(+0.14%) |
Jun 13, 2007 | 6.015 | 6.142 | 6.015 | 6.083 | 5,058,604 | +0.08(+1.27%) |
Jun 12, 2007 | 6.142 | 6.235 | 6.007 | 6.007 | 4,453,531 | -0.19(-3.00%) |
Jun 11, 2007 | 6.244 | 6.303 | 6.159 | 6.193 | 2,328,284 | -0.07(-1.08%) |
Jun 08, 2007 | 6.066 | 6.277 | 6.066 | 6.260 | 4,612,206 | +0.17(+2.77%) |
Jun 07, 2007 | 6.100 | 6.176 | 6.066 | 6.091 | 5,990,888 | -0.07(-1.10%) |
Jun 06, 2007 | 6.083 | 6.159 | 6.041 | 6.159 | 3,315,581 | +0.00(+0.00%) |
Jun 05, 2007 | 6.134 | 6.235 | 6.091 | 6.159 | 2,639,363 | +0.00(+0.00%) |
Jun 04, 2007 | 6.125 | 6.244 | 6.117 | 6.159 | 2,106,326 | +0.02(+0.28%) |
Jun 01, 2007 | 5.998 | 6.260 | 5.998 | 6.142 | 4,914,297 | +0.15(+2.54%) |
May 31, 2007 | 6.049 | 6.108 | 5.965 | 5.990 | 6,779,600 | -0.01(-0.14%) |
May 30, 2007 | 6.091 | 6.100 | 5.973 | 5.998 | 6,149,001 | -0.17(-2.74%) |
May 29, 2007 | 6.227 | 6.294 | 6.049 | 6.167 | 3,415,284 | -0.03(-0.54%) |
May 25, 2007 | 6.108 | 6.210 | 6.049 | 6.201 | 3,020,714 | +0.16(+2.66%) |
May 24, 2007 | 6.294 | 6.303 | 6.015 | 6.041 | 4,091,081 | -0.27(-4.28%) |
May 23, 2007 | 6.514 | 6.548 | 6.294 | 6.311 | 6,989,451 | +0.05(+0.81%) |
May 22, 2007 | 6.100 | 6.269 | 6.041 | 6.260 | 4,267,920 | +0.14(+2.35%) |
May 21, 2007 | 6.108 | 6.218 | 6.024 | 6.117 | 3,928,790 | -0.01(-0.14%) |
May 18, 2007 | 6.108 | 6.167 | 5.973 | 6.125 | 4,327,695 | +0.03(+0.42%) |
May 17, 2007 | 6.167 | 6.286 | 6.083 | 6.100 | 3,699,842 | -0.07(-1.10%) |
May 16, 2007 | 6.032 | 6.201 | 5.973 | 6.167 | 4,478,162 | +0.14(+2.24%) |
May 15, 2007 | 6.227 | 6.260 | 5.998 | 6.032 | 3,576,576 | -0.16(-2.59%) |
May 14, 2007 | 6.167 | 6.277 | 6.167 | 6.193 | 6,134,569 | +0.12(+1.95%) |
May 11, 2007 | 6.083 | 6.142 | 5.880 | 6.075 | 5,081,278 | +0.19(+3.30%) |
May 10, 2007 | 5.982 | 6.091 | 5.872 | 5.880 | 2,963,358 | -0.16(-2.66%) |
May 09, 2007 | 5.973 | 6.108 | 5.956 | 6.041 | 4,163,789 | +0.05(+0.85%) |
May 08, 2007 | 5.846 | 6.041 | 5.846 | 5.990 | 5,352,542 | +0.11(+1.87%) |
May 07, 2007 | 5.956 | 6.024 | 5.838 | 5.880 | 3,319,092 | -0.09(-1.56%) |
May 04, 2007 | 5.948 | 5.998 | 5.897 | 5.973 | 6,422,185 | +0.06(+1.00%) |
May 03, 2007 | 5.914 | 5.931 | 5.855 | 5.914 | 4,356,794 | +0.03(+0.43%) |
May 02, 2007 | 5.846 | 5.982 | 5.830 | 5.889 | 6,851,969 | +0.10(+1.75%) |