Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.321 | 7.471 | 7.312 | 7.347 | 1,460,720 | +0.05(+0.74%) |
Apr 29, 2008 | 7.381 | 7.423 | 7.287 | 7.293 | 1,444,072 | -0.07(-0.89%) |
Apr 28, 2008 | 7.358 | 7.474 | 7.273 | 7.358 | 1,888,141 | +0.06(+0.82%) |
Apr 25, 2008 | 7.355 | 7.369 | 7.210 | 7.298 | 1,433,094 | -0.03(-0.43%) |
Apr 24, 2008 | 7.318 | 7.409 | 7.171 | 7.330 | 1,749,524 | +0.03(+0.35%) |
Apr 23, 2008 | 7.171 | 7.336 | 7.142 | 7.304 | 2,145,784 | +0.18(+2.47%) |
Apr 22, 2008 | 7.216 | 7.250 | 7.105 | 7.128 | 2,512,785 | -0.13(-1.84%) |
Apr 21, 2008 | 7.270 | 7.318 | 7.230 | 7.261 | 2,184,113 | -0.09(-1.16%) |
Apr 18, 2008 | 7.324 | 7.528 | 7.301 | 7.347 | 4,047,317 | +0.12(+1.65%) |
Apr 17, 2008 | 7.230 | 7.293 | 7.165 | 7.227 | 1,732,411 | -0.07(-0.89%) |
Apr 16, 2008 | 7.364 | 7.378 | 7.171 | 7.293 | 3,156,832 | -0.01(-0.19%) |
Apr 15, 2008 | 7.162 | 7.307 | 7.162 | 7.307 | 3,213,112 | +0.18(+2.51%) |
Apr 14, 2008 | 6.961 | 7.188 | 6.932 | 7.128 | 2,501,751 | +0.18(+2.57%) |
Apr 11, 2008 | 6.890 | 7.080 | 6.876 | 6.949 | 2,582,678 | -0.04(-0.53%) |
Apr 10, 2008 | 6.867 | 7.057 | 6.841 | 6.986 | 2,038,694 | +0.12(+1.78%) |
Apr 09, 2008 | 6.802 | 6.910 | 6.793 | 6.864 | 2,370,665 | +0.06(+0.83%) |
Apr 08, 2008 | 6.722 | 6.856 | 6.702 | 6.807 | 1,042,482 | +0.02(+0.29%) |
Apr 07, 2008 | 6.876 | 6.876 | 6.722 | 6.788 | 1,187,182 | -0.01(-0.17%) |
Apr 04, 2008 | 6.810 | 6.839 | 6.765 | 6.799 | 1,749,365 | -0.01(-0.21%) |
Apr 03, 2008 | 6.935 | 6.978 | 6.793 | 6.813 | 1,502,900 | -0.19(-2.75%) |
Apr 02, 2008 | 6.941 | 7.020 | 6.941 | 7.006 | 1,550,299 | +0.03(+0.41%) |
Apr 01, 2008 | 7.094 | 7.094 | 6.861 | 6.978 | 2,541,450 | -0.05(-0.65%) |
Mar 31, 2008 | 6.941 | 7.034 | 6.867 | 7.023 | 3,032,322 | +0.08(+1.14%) |
Mar 28, 2008 | 7.094 | 7.094 | 6.901 | 6.944 | 2,115,114 | -0.14(-1.92%) |
Mar 27, 2008 | 7.094 | 7.190 | 7.066 | 7.080 | 1,088,948 | -0.03(-0.48%) |
Mar 26, 2008 | 7.173 | 7.188 | 7.003 | 7.114 | 1,821,933 | -0.12(-1.61%) |
Mar 25, 2008 | 7.043 | 7.261 | 7.043 | 7.230 | 2,803,072 | +0.17(+2.45%) |
Mar 24, 2008 | 7.131 | 7.190 | 7.015 | 7.057 | 2,357,033 | -0.03(-0.40%) |
Mar 21, 2008 | 6.819 | 7.142 | 6.790 | 7.085 | 5,057,971 | +0.00(+0.00%) |
Mar 20, 2008 | 6.819 | 7.142 | 6.790 | 7.085 | 5,057,971 | +0.30(+4.35%) |
Mar 19, 2008 | 7.012 | 7.094 | 6.790 | 6.790 | 1,712,538 | -0.18(-2.64%) |
Mar 18, 2008 | 6.751 | 6.992 | 6.728 | 6.975 | 2,034,465 | +0.36(+5.40%) |
Mar 17, 2008 | 6.578 | 6.731 | 6.544 | 6.617 | 1,548,843 | -0.12(-1.85%) |
Mar 14, 2008 | 6.929 | 6.944 | 6.688 | 6.742 | 1,464,617 | -0.14(-2.06%) |
Mar 13, 2008 | 6.700 | 6.946 | 6.683 | 6.884 | 1,614,568 | +0.09(+1.38%) |
Mar 12, 2008 | 6.876 | 6.901 | 6.779 | 6.790 | 1,677,473 | -0.05(-0.79%) |
Mar 11, 2008 | 6.810 | 6.935 | 6.705 | 6.844 | 2,303,707 | +0.16(+2.42%) |
Mar 10, 2008 | 6.546 | 6.731 | 6.546 | 6.683 | 2,713,010 | +0.17(+2.61%) |
Mar 07, 2008 | 6.359 | 6.555 | 6.348 | 6.512 | 2,477,797 | +0.09(+1.46%) |
Mar 06, 2008 | 6.461 | 6.490 | 6.402 | 6.419 | 1,901,645 | -0.10(-1.52%) |
Mar 05, 2008 | 6.464 | 6.558 | 6.421 | 6.518 | 1,429,376 | +0.09(+1.41%) |
Mar 04, 2008 | 6.419 | 6.544 | 6.399 | 6.427 | 1,894,206 | -0.05(-0.74%) |
Mar 03, 2008 | 6.421 | 6.498 | 6.342 | 6.475 | 1,256,262 | +0.05(+0.71%) |
Feb 29, 2008 | 6.597 | 6.620 | 6.404 | 6.430 | 1,484,303 | -0.18(-2.71%) |
Feb 28, 2008 | 6.680 | 6.736 | 6.583 | 6.609 | 1,226,740 | -0.08(-1.15%) |
Feb 27, 2008 | 6.697 | 6.779 | 6.609 | 6.685 | 1,041,372 | -0.07(-0.97%) |
Feb 26, 2008 | 6.606 | 6.833 | 6.606 | 6.751 | 2,429,870 | +0.11(+1.67%) |
Feb 25, 2008 | 6.668 | 6.691 | 6.546 | 6.640 | 2,078,738 | -0.07(-1.02%) |
Feb 22, 2008 | 6.555 | 6.731 | 6.416 | 6.708 | 2,064,420 | +0.16(+2.52%) |
Feb 21, 2008 | 6.876 | 6.904 | 6.498 | 6.544 | 2,886,255 | -0.29(-4.28%) |
Feb 20, 2008 | 6.762 | 6.856 | 6.702 | 6.836 | 1,273,963 | +0.03(+0.38%) |
Feb 19, 2008 | 6.961 | 7.034 | 6.799 | 6.810 | 1,308,619 | -0.09(-1.28%) |
Feb 18, 2008 | 6.827 | 6.975 | 6.736 | 6.898 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.827 | 6.975 | 6.736 | 6.898 | 1,685,466 | +0.05(+0.66%) |
Feb 14, 2008 | 7.145 | 7.173 | 6.810 | 6.853 | 1,690,481 | -0.29(-4.05%) |
Feb 13, 2008 | 6.924 | 7.162 | 6.921 | 7.142 | 2,452,776 | +0.27(+3.92%) |
Feb 12, 2008 | 7.026 | 7.026 | 6.819 | 6.873 | 2,057,365 | -0.10(-1.50%) |
Feb 11, 2008 | 6.907 | 7.029 | 6.850 | 6.978 | 2,205,737 | +0.06(+0.90%) |
Feb 08, 2008 | 6.839 | 7.009 | 6.782 | 6.915 | 2,500,168 | +0.07(+1.08%) |
Feb 07, 2008 | 6.745 | 6.864 | 6.711 | 6.841 | 1,476,589 | +0.07(+1.05%) |
Feb 06, 2008 | 6.935 | 6.969 | 6.756 | 6.771 | 1,843,497 | -0.12(-1.77%) |
Feb 05, 2008 | 6.998 | 6.998 | 6.824 | 6.893 | 2,946,119 | -0.13(-1.86%) |
Feb 04, 2008 | 7.162 | 7.162 | 6.995 | 7.023 | 2,585,987 | -0.14(-2.02%) |
Feb 01, 2008 | 6.833 | 7.307 | 6.833 | 7.168 | 5,171,623 | +0.40(+5.87%) |
Jan 31, 2008 | 6.291 | 6.867 | 6.268 | 6.771 | 4,782,985 | +0.56(+9.00%) |
Jan 30, 2008 | 6.365 | 6.433 | 6.180 | 6.212 | 1,607,696 | -0.23(-3.53%) |
Jan 29, 2008 | 6.458 | 6.478 | 6.294 | 6.439 | 1,274,890 | +0.03(+0.44%) |
Jan 28, 2008 | 6.297 | 6.419 | 6.212 | 6.410 | 1,379,334 | +0.09(+1.39%) |
Jan 25, 2008 | 6.473 | 6.518 | 6.274 | 6.322 | 1,225,683 | -0.06(-0.89%) |
Jan 24, 2008 | 6.370 | 6.544 | 6.308 | 6.379 | 1,999,576 | +0.04(+0.67%) |
Jan 23, 2008 | 6.075 | 6.339 | 5.979 | 6.336 | 2,174,372 | +0.13(+2.06%) |
Jan 22, 2008 | 5.970 | 6.302 | 5.882 | 6.209 | 1,525,144 | -0.01(-0.18%) |
Jan 21, 2008 | 6.336 | 6.433 | 6.175 | 6.220 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.336 | 6.433 | 6.175 | 6.220 | 1,993,850 | -0.09(-1.44%) |
Jan 17, 2008 | 6.297 | 6.458 | 6.265 | 6.311 | 3,247,123 | +0.03(+0.50%) |
Jan 16, 2008 | 6.172 | 6.331 | 6.155 | 6.280 | 2,744,255 | +0.10(+1.70%) |
Jan 15, 2008 | 6.291 | 6.308 | 6.146 | 6.175 | 1,338,102 | -0.15(-2.42%) |
Jan 14, 2008 | 6.265 | 6.353 | 6.172 | 6.328 | 1,686,636 | +0.13(+2.11%) |
Jan 11, 2008 | 6.356 | 6.379 | 6.180 | 6.197 | 1,635,536 | -0.20(-3.19%) |
Jan 10, 2008 | 6.345 | 6.475 | 6.274 | 6.402 | 2,329,785 | -0.01(-0.13%) |
Jan 09, 2008 | 6.370 | 6.487 | 6.365 | 6.410 | 2,051,733 | +0.05(+0.71%) |
Jan 08, 2008 | 6.563 | 6.614 | 6.362 | 6.365 | 2,061,953 | -0.15(-2.35%) |
Jan 07, 2008 | 6.407 | 6.549 | 6.376 | 6.518 | 1,605,934 | +0.14(+2.27%) |
Jan 04, 2008 | 6.444 | 6.580 | 6.365 | 6.373 | 1,984,775 | -0.13(-2.05%) |
Jan 03, 2008 | 6.515 | 6.569 | 6.490 | 6.507 | 1,443,399 | +0.00(+0.00%) |
Jan 02, 2008 | 6.612 | 6.623 | 6.456 | 6.507 | 1,965,040 | -0.14(-2.05%) |
Jan 01, 2008 | 6.742 | 6.751 | 6.620 | 6.643 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.742 | 6.751 | 6.620 | 6.643 | 1,505,145 | -0.14(-2.13%) |
Dec 28, 2007 | 6.788 | 6.876 | 6.753 | 6.788 | 778,650 | +0.01(+0.08%) |
Dec 27, 2007 | 6.898 | 6.975 | 6.776 | 6.782 | 1,114,977 | -0.16(-2.25%) |
Dec 26, 2007 | 7.074 | 7.108 | 6.935 | 6.938 | 1,186,918 | -0.13(-1.89%) |
Dec 24, 2007 | 7.012 | 7.090 | 6.966 | 7.071 | 458,873 | +0.12(+1.76%) |
Dec 21, 2007 | 7.009 | 7.037 | 6.932 | 6.949 | 3,187,200 | -0.01(-0.12%) |
Dec 20, 2007 | 7.017 | 7.040 | 6.861 | 6.958 | 1,429,376 | -0.00(-0.04%) |
Dec 19, 2007 | 6.929 | 7.108 | 6.901 | 6.961 | 2,280,976 | +0.05(+0.70%) |
Dec 18, 2007 | 6.856 | 6.927 | 6.816 | 6.912 | 1,848,040 | +0.11(+1.67%) |
Dec 17, 2007 | 6.748 | 6.858 | 6.739 | 6.799 | 2,723,075 | -0.01(-0.08%) |
Dec 14, 2007 | 6.742 | 6.898 | 6.742 | 6.805 | 2,964,829 | -0.02(-0.29%) |
Dec 13, 2007 | 6.756 | 6.876 | 6.725 | 6.824 | 1,885,748 | -0.01(-0.08%) |
Dec 12, 2007 | 6.759 | 6.861 | 6.734 | 6.830 | 2,375,951 | +0.22(+3.35%) |
Dec 11, 2007 | 6.685 | 6.768 | 6.569 | 6.609 | 2,292,782 | -0.07(-1.02%) |
Dec 10, 2007 | 6.589 | 6.697 | 6.589 | 6.677 | 1,359,307 | +0.09(+1.38%) |
Dec 07, 2007 | 6.680 | 6.714 | 6.546 | 6.586 | 1,563,997 | -0.06(-0.94%) |
Dec 06, 2007 | 6.473 | 6.674 | 6.458 | 6.649 | 4,553,051 | +0.16(+2.49%) |
Dec 05, 2007 | 6.544 | 6.558 | 6.430 | 6.487 | 961,728 | +0.03(+0.44%) |
Dec 04, 2007 | 6.526 | 6.561 | 6.385 | 6.458 | 1,986,890 | -0.12(-1.77%) |
Dec 03, 2007 | 6.561 | 6.637 | 6.501 | 6.575 | 2,013,056 | -0.02(-0.26%) |
Nov 30, 2007 | 6.595 | 6.663 | 6.552 | 6.592 | 1,690,865 | +0.08(+1.18%) |
Nov 29, 2007 | 6.495 | 6.566 | 6.439 | 6.515 | 1,033,267 | -0.01(-0.13%) |
Nov 28, 2007 | 6.410 | 6.544 | 6.368 | 6.524 | 1,250,087 | +0.20(+3.09%) |
Nov 27, 2007 | 6.331 | 6.430 | 6.243 | 6.328 | 1,567,169 | +0.03(+0.45%) |
Nov 26, 2007 | 6.515 | 6.592 | 6.294 | 6.299 | 1,385,677 | -0.22(-3.39%) |
Nov 23, 2007 | 6.410 | 6.561 | 6.342 | 6.521 | 393,290 | +0.18(+2.91%) |
Nov 21, 2007 | 6.365 | 6.563 | 6.331 | 6.336 | 1,372,286 | -0.08(-1.28%) |
Nov 20, 2007 | 6.458 | 6.597 | 6.385 | 6.419 | 4,633,845 | -0.05(-0.83%) |
Nov 19, 2007 | 6.464 | 6.498 | 6.339 | 6.473 | 1,665,491 | -0.06(-0.91%) |
Nov 16, 2007 | 6.492 | 6.657 | 6.416 | 6.532 | 3,498,730 | +0.06(+0.88%) |
Nov 15, 2007 | 6.407 | 6.475 | 6.314 | 6.475 | 2,124,682 | +0.03(+0.40%) |
Nov 14, 2007 | 6.447 | 6.492 | 6.407 | 6.450 | 801,310 | +0.03(+0.49%) |
Nov 13, 2007 | 6.436 | 6.492 | 6.362 | 6.419 | 1,873,026 | +0.03(+0.49%) |
Nov 12, 2007 | 6.456 | 6.583 | 6.370 | 6.387 | 1,802,519 | -0.06(-0.92%) |
Nov 09, 2007 | 6.203 | 6.518 | 6.115 | 6.447 | 2,550,394 | +0.23(+3.70%) |
Nov 08, 2007 | 6.243 | 6.294 | 5.902 | 6.217 | 1,868,832 | +0.31(+5.18%) |
Nov 07, 2007 | 5.931 | 6.024 | 5.862 | 5.911 | 3,246,757 | -0.14(-2.39%) |
Nov 06, 2007 | 5.919 | 6.061 | 5.868 | 6.055 | 1,036,365 | +0.10(+1.72%) |
Nov 05, 2007 | 5.712 | 6.016 | 5.712 | 5.953 | 1,700,627 | +0.10(+1.70%) |
Nov 02, 2007 | 5.973 | 5.973 | 5.780 | 5.854 | 1,531,928 | -0.05(-0.77%) |
Nov 01, 2007 | 6.172 | 6.189 | 5.871 | 5.899 | 1,945,305 | -0.33(-5.24%) |
Oct 31, 2007 | 6.291 | 6.297 | 6.172 | 6.226 | 1,597,476 | -0.05(-0.77%) |
Oct 30, 2007 | 6.186 | 6.314 | 6.146 | 6.274 | 1,274,316 | +0.06(+0.91%) |
Oct 29, 2007 | 6.240 | 6.243 | 6.143 | 6.217 | 866,577 | -0.01(-0.09%) |
Oct 26, 2007 | 6.160 | 6.240 | 6.109 | 6.223 | 817,944 | +0.14(+2.24%) |
Oct 25, 2007 | 6.152 | 6.200 | 6.038 | 6.087 | 817,239 | -0.05(-0.83%) |
Oct 24, 2007 | 6.058 | 6.155 | 6.007 | 6.138 | 1,659,853 | +0.03(+0.46%) |
Oct 23, 2007 | 6.189 | 6.217 | 6.055 | 6.109 | 1,131,589 | -0.02(-0.32%) |
Oct 22, 2007 | 5.860 | 6.149 | 5.814 | 6.129 | 1,510,783 | +0.19(+3.20%) |
Oct 19, 2007 | 6.047 | 6.072 | 5.939 | 5.939 | 1,907,950 | -0.11(-1.78%) |
Oct 18, 2007 | 6.016 | 6.104 | 6.004 | 6.047 | 896,179 | +0.03(+0.52%) |
Oct 17, 2007 | 6.081 | 6.186 | 5.970 | 6.016 | 1,117,845 | -0.01(-0.14%) |
Oct 16, 2007 | 5.936 | 6.058 | 5.925 | 6.024 | 1,281,716 | +0.06(+1.05%) |
Oct 15, 2007 | 6.087 | 6.107 | 5.880 | 5.962 | 2,260,008 | -0.12(-1.96%) |
Oct 12, 2007 | 5.996 | 6.098 | 5.982 | 6.081 | 814,374 | +0.09(+1.42%) |
Oct 11, 2007 | 6.192 | 6.209 | 5.973 | 5.996 | 1,261,981 | -0.18(-2.85%) |
Oct 10, 2007 | 6.180 | 6.220 | 6.121 | 6.172 | 898,999 | -0.01(-0.14%) |
Oct 09, 2007 | 6.121 | 6.192 | 6.067 | 6.180 | 967,014 | +0.08(+1.26%) |
Oct 08, 2007 | 6.143 | 6.192 | 6.075 | 6.104 | 928,953 | -0.07(-1.06%) |
Oct 05, 2007 | 6.101 | 6.189 | 6.050 | 6.169 | 1,912,179 | +0.15(+2.55%) |
Oct 04, 2007 | 5.953 | 6.132 | 5.953 | 6.016 | 2,615,942 | -0.16(-2.57%) |
Oct 03, 2007 | 6.203 | 6.223 | 6.078 | 6.175 | 1,736,326 | -0.07(-1.05%) |
Oct 02, 2007 | 6.285 | 6.297 | 6.214 | 6.240 | 1,793,769 | -0.03(-0.54%) |
Oct 01, 2007 | 6.175 | 6.299 | 6.163 | 6.274 | 1,330,701 | +0.09(+1.42%) |
Sep 28, 2007 | 6.299 | 6.299 | 6.087 | 6.186 | 1,881,871 | -0.12(-1.85%) |
Sep 27, 2007 | 6.339 | 6.413 | 6.288 | 6.302 | 1,199,252 | +0.01(+0.14%) |
Sep 26, 2007 | 6.214 | 6.328 | 6.203 | 6.294 | 1,044,544 | +0.13(+2.07%) |
Sep 25, 2007 | 6.177 | 6.192 | 6.081 | 6.166 | 1,078,023 | -0.02(-0.32%) |
Sep 24, 2007 | 6.297 | 6.297 | 6.158 | 6.186 | 1,173,269 | -0.09(-1.40%) |
Sep 21, 2007 | 6.314 | 6.439 | 6.263 | 6.274 | 2,554,623 | -0.02(-0.32%) |
Sep 20, 2007 | 6.427 | 6.456 | 6.251 | 6.294 | 1,768,748 | -0.13(-2.08%) |
Sep 19, 2007 | 6.430 | 6.487 | 6.362 | 6.427 | 1,938,962 | +0.08(+1.30%) |
Sep 18, 2007 | 6.098 | 6.353 | 6.075 | 6.345 | 2,069,706 | +0.25(+4.05%) |
Sep 17, 2007 | 6.143 | 6.163 | 6.067 | 6.098 | 873,273 | -0.06(-0.97%) |
Sep 14, 2007 | 6.047 | 6.172 | 5.973 | 6.158 | 1,096,348 | +0.11(+1.83%) |
Sep 13, 2007 | 6.024 | 6.217 | 5.973 | 6.047 | 3,074,781 | +0.05(+0.85%) |
Sep 12, 2007 | 6.078 | 6.126 | 5.996 | 5.996 | 1,573,865 | -0.09(-1.54%) |
Sep 11, 2007 | 6.021 | 6.166 | 6.058 | 6.089 | 1,491,401 | +0.07(+1.13%) |
Sep 10, 2007 | 6.075 | 6.165 | 5.933 | 6.021 | 2,317,451 | -0.00(-0.05%) |
Sep 07, 2007 | 5.987 | 6.061 | 5.848 | 6.024 | 2,084,507 | -0.07(-1.07%) |
Sep 06, 2007 | 6.075 | 6.138 | 5.967 | 6.089 | 1,701,437 | +0.02(+0.37%) |
Sep 05, 2007 | 5.834 | 6.118 | 5.755 | 6.067 | 3,417,324 | +0.22(+3.74%) |
Sep 04, 2007 | 5.843 | 5.911 | 5.823 | 5.848 | 1,532,016 | -0.01(-0.15%) |
Aug 31, 2007 | 5.993 | 5.993 | 5.834 | 5.857 | 1,283,831 | -0.04(-0.67%) |
Aug 30, 2007 | 5.786 | 6.016 | 5.786 | 5.897 | 1,659,500 | +0.04(+0.68%) |
Aug 29, 2007 | 5.695 | 5.894 | 5.692 | 5.857 | 2,505,638 | +0.18(+3.20%) |
Aug 28, 2007 | 5.735 | 5.749 | 5.650 | 5.675 | 2,115,519 | -0.09(-1.48%) |
Aug 27, 2007 | 5.831 | 5.837 | 5.740 | 5.760 | 1,587,256 | -0.11(-1.93%) |
Aug 24, 2007 | 5.806 | 5.899 | 5.746 | 5.874 | 1,397,307 | +0.08(+1.42%) |
Aug 23, 2007 | 5.905 | 5.916 | 5.752 | 5.792 | 1,337,750 | -0.11(-1.92%) |
Aug 22, 2007 | 5.860 | 5.916 | 5.823 | 5.905 | 1,584,084 | +0.06(+1.07%) |
Aug 21, 2007 | 5.837 | 5.905 | 5.763 | 5.843 | 1,697,208 | +0.01(+0.10%) |
Aug 20, 2007 | 5.760 | 5.874 | 5.760 | 5.837 | 1,490,696 | +0.08(+1.43%) |
Aug 17, 2007 | 6.019 | 6.019 | 5.729 | 5.755 | 2,555,680 | -0.00(-0.05%) |
Aug 16, 2007 | 5.789 | 5.860 | 5.295 | 5.757 | 3,008,528 | +0.06(+1.00%) |
Aug 15, 2007 | 5.732 | 5.945 | 5.675 | 5.701 | 1,530,518 | +0.00(+0.00%) |
Aug 14, 2007 | 5.916 | 5.925 | 5.670 | 5.701 | 1,479,066 | -0.21(-3.55%) |
Aug 13, 2007 | 5.845 | 6.021 | 5.775 | 5.911 | 2,294,192 | +0.07(+1.12%) |
Aug 10, 2007 | 5.414 | 6.019 | 5.357 | 5.845 | 3,635,466 | +0.38(+6.90%) |
Aug 09, 2007 | 5.780 | 5.726 | 5.193 | 5.468 | 3,971,313 | -0.31(-5.40%) |
Aug 08, 2007 | 6.075 | 6.183 | 5.357 | 5.780 | 2,728,714 | -0.24(-3.92%) |
Aug 07, 2007 | 5.993 | 6.107 | 5.871 | 6.016 | 1,727,516 | +0.02(+0.38%) |
Aug 06, 2007 | 5.868 | 6.004 | 5.715 | 5.993 | 1,333,168 | +0.08(+1.29%) |
Aug 03, 2007 | 5.948 | 5.996 | 5.902 | 5.916 | 1,625,669 | -0.07(-1.18%) |
Aug 02, 2007 | 5.874 | 6.013 | 5.854 | 5.987 | 1,362,771 | +0.12(+2.13%) |
Aug 01, 2007 | 5.800 | 5.931 | 5.684 | 5.862 | 1,507,964 | +0.05(+0.78%) |
Jul 31, 2007 | 5.865 | 5.908 | 5.786 | 5.817 | 2,453,481 | +0.02(+0.34%) |
Jul 30, 2007 | 5.701 | 5.843 | 5.647 | 5.797 | 1,700,732 | +0.09(+1.64%) |
Jul 27, 2007 | 5.848 | 5.894 | 5.692 | 5.704 | 1,850,507 | -0.18(-2.99%) |
Jul 26, 2007 | 5.959 | 6.078 | 5.831 | 5.880 | 2,465,815 | -0.11(-1.89%) |
Jul 25, 2007 | 6.044 | 6.121 | 5.922 | 5.993 | 1,387,087 | -0.00(-0.05%) |
Jul 24, 2007 | 6.214 | 6.234 | 5.916 | 5.996 | 1,656,329 | -0.25(-4.04%) |
Jul 23, 2007 | 6.282 | 6.319 | 6.209 | 6.248 | 1,050,887 | -0.03(-0.45%) |
Jul 20, 2007 | 6.507 | 6.507 | 6.220 | 6.277 | 1,698,618 | -0.24(-3.74%) |
Jul 19, 2007 | 6.299 | 6.532 | 6.285 | 6.521 | 1,159,077 | +0.23(+3.61%) |
Jul 18, 2007 | 6.342 | 6.373 | 6.257 | 6.294 | 1,068,156 | -0.09(-1.47%) |
Jul 17, 2007 | 6.396 | 6.612 | 6.379 | 6.387 | 1,221,102 | -0.01(-0.09%) |
Jul 16, 2007 | 6.453 | 6.481 | 6.342 | 6.393 | 1,209,472 | -0.07(-1.01%) |
Jul 13, 2007 | 6.385 | 6.461 | 6.345 | 6.458 | 922,962 | +0.06(+0.89%) |
Jul 12, 2007 | 6.339 | 6.402 | 6.271 | 6.402 | 1,298,984 | +0.11(+1.81%) |
Jul 11, 2007 | 6.237 | 6.316 | 6.237 | 6.288 | 950,098 | +0.03(+0.54%) |
Jul 10, 2007 | 6.319 | 6.353 | 6.217 | 6.254 | 1,578,446 | -0.12(-1.96%) |
Jul 09, 2007 | 6.373 | 6.421 | 6.342 | 6.379 | 1,362,418 | +0.03(+0.54%) |
Jul 06, 2007 | 6.393 | 6.458 | 6.319 | 6.345 | 1,187,270 | -0.05(-0.75%) |
Jul 05, 2007 | 6.427 | 6.458 | 6.348 | 6.393 | 1,181,279 | +0.00(+0.00%) |
Jul 03, 2007 | 6.268 | 6.498 | 6.251 | 6.393 | 1,571,750 | +0.14(+2.32%) |
Jul 02, 2007 | 6.351 | 6.385 | 6.101 | 6.248 | 1,993,938 | +2.04(+48.52%) |
Jun 29, 2007 | 4.225 | 4.297 | 4.206 | 4.207 | 2,654,708 | -0.02(-0.42%) |
Jun 28, 2007 | 4.200 | 4.265 | 4.181 | 4.225 | 1,742,317 | +0.03(+0.72%) |
Jun 27, 2007 | 4.137 | 4.198 | 4.132 | 4.195 | 2,156,752 | +0.03(+0.79%) |
Jun 26, 2007 | 4.193 | 4.193 | 4.156 | 4.162 | 1,686,284 | -0.03(-0.69%) |
Jun 25, 2007 | 4.171 | 4.198 | 4.123 | 4.191 | 2,219,128 | -0.00(-0.03%) |
Jun 22, 2007 | 4.212 | 4.212 | 4.143 | 4.192 | 2,109,176 | -0.02(-0.48%) |
Jun 21, 2007 | 4.214 | 4.277 | 4.177 | 4.212 | 1,407,174 | -0.02(-0.54%) |
Jun 20, 2007 | 4.308 | 4.312 | 4.231 | 4.235 | 1,724,344 | -0.06(-1.32%) |
Jun 19, 2007 | 4.266 | 4.292 | 4.217 | 4.292 | 1,247,533 | +0.01(+0.29%) |
Jun 18, 2007 | 4.287 | 4.322 | 4.249 | 4.279 | 1,583,732 | +0.02(+0.41%) |
Jun 15, 2007 | 4.278 | 4.321 | 4.255 | 4.261 | 2,241,330 | +0.03(+0.81%) |
Jun 14, 2007 | 4.188 | 4.245 | 4.179 | 4.227 | 2,147,236 | +0.05(+1.30%) |
Jun 13, 2007 | 4.174 | 4.198 | 4.152 | 4.173 | 1,428,319 | +0.00(+0.00%) |
Jun 12, 2007 | 4.206 | 4.237 | 4.137 | 4.173 | 1,606,991 | -0.05(-1.22%) |
Jun 11, 2007 | 4.254 | 4.260 | 4.212 | 4.225 | 1,707,957 | -0.05(-1.12%) |
Jun 08, 2007 | 4.251 | 4.297 | 4.222 | 4.273 | 1,420,390 | +0.01(+0.18%) |
Jun 07, 2007 | 4.289 | 4.313 | 4.251 | 4.265 | 1,701,085 | -0.04(-0.97%) |
Jun 06, 2007 | 4.313 | 4.340 | 4.288 | 4.307 | 1,700,028 | -0.04(-1.01%) |
Jun 05, 2007 | 4.405 | 4.429 | 4.347 | 4.351 | 1,563,116 | -0.07(-1.57%) |
Jun 04, 2007 | 4.441 | 4.457 | 4.403 | 4.420 | 2,244,502 | -0.02(-0.51%) |
Jun 01, 2007 | 4.379 | 4.485 | 4.360 | 4.443 | 3,148,963 | +0.09(+2.12%) |
May 31, 2007 | 4.408 | 4.420 | 4.341 | 4.351 | 2,265,646 | -0.06(-1.29%) |
May 30, 2007 | 4.356 | 4.427 | 4.337 | 4.408 | 1,827,953 | +0.02(+0.34%) |
May 29, 2007 | 4.381 | 4.420 | 4.345 | 4.393 | 1,851,740 | +0.02(+0.40%) |
May 25, 2007 | 4.243 | 4.446 | 4.243 | 4.375 | 3,283,760 | +0.12(+2.91%) |
May 24, 2007 | 4.288 | 4.359 | 4.113 | 4.251 | 5,481,586 | +0.16(+3.95%) |
May 23, 2007 | 4.128 | 4.164 | 4.084 | 4.090 | 2,874,612 | -0.04(-1.07%) |
May 22, 2007 | 4.111 | 4.163 | 4.071 | 4.134 | 2,233,929 | +0.03(+0.64%) |
May 21, 2007 | 3.993 | 4.145 | 3.993 | 4.108 | 4,870,665 | +0.14(+3.59%) |
May 18, 2007 | 3.932 | 3.989 | 3.897 | 3.965 | 962,609 | +0.04(+0.90%) |
May 17, 2007 | 3.944 | 3.966 | 3.915 | 3.930 | 913,447 | -0.02(-0.45%) |
May 16, 2007 | 3.891 | 3.947 | 3.872 | 3.947 | 1,158,196 | +0.07(+1.92%) |
May 15, 2007 | 3.902 | 3.956 | 3.870 | 3.873 | 1,101,846 | -0.03(-0.74%) |
May 14, 2007 | 3.910 | 3.945 | 3.877 | 3.902 | 1,107,449 | -0.00(-0.06%) |
May 11, 2007 | 3.886 | 3.906 | 3.878 | 3.905 | 443,508 | +0.04(+1.08%) |
May 10, 2007 | 3.910 | 3.922 | 3.853 | 3.863 | 1,239,075 | -0.07(-1.80%) |
May 09, 2007 | 3.899 | 3.973 | 3.887 | 3.934 | 989,568 | +0.01(+0.22%) |
May 08, 2007 | 3.941 | 3.951 | 3.897 | 3.925 | 1,160,575 | -0.04(-1.02%) |
May 07, 2007 | 3.936 | 3.985 | 3.936 | 3.965 | 924,284 | +0.03(+0.83%) |
May 04, 2007 | 3.934 | 3.954 | 3.896 | 3.932 | 1,240,132 | -0.00(-0.03%) |
May 03, 2007 | 3.946 | 3.959 | 3.907 | 3.934 | 1,403,474 | -0.02(-0.38%) |
May 02, 2007 | 3.930 | 3.965 | 3.908 | 3.949 | 1,474,890 | +0.02(+0.55%) |