Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.929 | 8.117 | 7.926 | 8.033 | 26,750,060 | +0.14(+1.78%) |
May 29, 2008 | 7.956 | 8.210 | 7.822 | 7.893 | 36,572,568 | -0.06(-0.72%) |
May 28, 2008 | 7.685 | 7.983 | 7.592 | 7.950 | 31,436,274 | +0.37(+4.90%) |
May 27, 2008 | 7.458 | 7.689 | 7.408 | 7.578 | 21,343,982 | +0.00(+0.00%) |
May 26, 2008 | 7.478 | 7.668 | 7.471 | 7.578 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.478 | 7.668 | 7.471 | 7.578 | 17,178,018 | -0.02(-0.31%) |
May 22, 2008 | 7.498 | 7.712 | 7.498 | 7.602 | 13,331,550 | -0.04(-0.53%) |
May 21, 2008 | 7.755 | 7.809 | 7.551 | 7.642 | 30,437,444 | -0.15(-1.97%) |
May 20, 2008 | 7.799 | 7.829 | 7.682 | 7.796 | 31,471,030 | -0.07(-0.85%) |
May 19, 2008 | 7.812 | 7.963 | 7.766 | 7.863 | 27,731,174 | +0.03(+0.43%) |
May 16, 2008 | 7.832 | 7.916 | 7.752 | 7.829 | 33,559,772 | +0.11(+1.43%) |
May 15, 2008 | 7.655 | 7.752 | 7.585 | 7.719 | 31,632,220 | +0.09(+1.23%) |
May 14, 2008 | 7.632 | 7.752 | 7.595 | 7.625 | 32,162,724 | -0.07(-0.91%) |
May 13, 2008 | 7.836 | 7.856 | 7.625 | 7.695 | 31,674,782 | -0.11(-1.41%) |
May 12, 2008 | 7.689 | 7.816 | 7.501 | 7.806 | 24,598,348 | +0.21(+2.82%) |
May 09, 2008 | 7.561 | 7.638 | 7.444 | 7.592 | 21,889,316 | -0.03(-0.40%) |
May 08, 2008 | 7.648 | 7.799 | 7.528 | 7.622 | 30,933,176 | -0.02(-0.22%) |
May 07, 2008 | 7.919 | 7.963 | 7.528 | 7.638 | 31,390,968 | -0.27(-3.47%) |
May 06, 2008 | 8.016 | 8.030 | 7.772 | 7.913 | 41,834,512 | -0.26(-3.15%) |
May 05, 2008 | 8.147 | 8.264 | 8.077 | 8.170 | 20,230,626 | -0.06(-0.73%) |
May 02, 2008 | 8.341 | 8.445 | 8.087 | 8.231 | 51,795,032 | +0.06(+0.78%) |
May 01, 2008 | 7.685 | 8.204 | 7.555 | 8.167 | 58,028,572 | +0.61(+8.10%) |
Apr 30, 2008 | 7.113 | 7.762 | 7.026 | 7.555 | 50,959,704 | +0.53(+7.52%) |
Apr 29, 2008 | 7.183 | 7.210 | 6.932 | 7.026 | 29,511,282 | -0.28(-3.89%) |
Apr 28, 2008 | 7.454 | 7.515 | 7.290 | 7.310 | 26,498,718 | -0.10(-1.31%) |
Apr 25, 2008 | 7.290 | 7.434 | 7.237 | 7.408 | 17,797,876 | +0.14(+1.93%) |
Apr 24, 2008 | 7.287 | 7.310 | 7.133 | 7.267 | 17,897,282 | +0.07(+0.98%) |
Apr 23, 2008 | 7.260 | 7.327 | 7.150 | 7.197 | 12,520,580 | -0.11(-1.51%) |
Apr 22, 2008 | 7.277 | 7.332 | 7.193 | 7.307 | 19,061,420 | +0.01(+0.18%) |
Apr 21, 2008 | 7.357 | 7.361 | 7.150 | 7.294 | 11,515,484 | +0.04(+0.55%) |
Apr 18, 2008 | 7.257 | 7.357 | 7.200 | 7.254 | 25,583,856 | -0.02(-0.28%) |
Apr 17, 2008 | 7.023 | 7.307 | 7.019 | 7.274 | 35,728,600 | +0.30(+4.27%) |
Apr 16, 2008 | 6.812 | 7.050 | 6.779 | 6.976 | 32,793,074 | +0.34(+5.20%) |
Apr 15, 2008 | 6.638 | 6.707 | 6.576 | 6.631 | 48,062,628 | +0.04(+0.64%) |
Apr 14, 2008 | 6.636 | 6.680 | 6.500 | 6.589 | 21,924,572 | -0.11(-1.60%) |
Apr 11, 2008 | 6.741 | 6.790 | 6.627 | 6.696 | 21,084,292 | -0.13(-1.86%) |
Apr 10, 2008 | 6.756 | 6.908 | 6.622 | 6.823 | 22,666,682 | +0.09(+1.36%) |
Apr 09, 2008 | 6.870 | 6.921 | 6.651 | 6.732 | 25,570,180 | -0.14(-1.98%) |
Apr 08, 2008 | 6.754 | 6.941 | 6.721 | 6.868 | 21,485,790 | +0.01(+0.20%) |
Apr 07, 2008 | 6.792 | 6.912 | 6.763 | 6.854 | 27,471,976 | +0.18(+2.74%) |
Apr 04, 2008 | 6.634 | 6.718 | 6.587 | 6.671 | 26,018,532 | +0.06(+0.94%) |
Apr 03, 2008 | 6.533 | 6.660 | 6.475 | 6.609 | 24,002,840 | +0.06(+0.95%) |
Apr 02, 2008 | 6.468 | 6.703 | 6.406 | 6.547 | 36,760,528 | +0.16(+2.48%) |
Apr 01, 2008 | 6.277 | 6.406 | 6.277 | 6.388 | 38,341,352 | +0.20(+3.17%) |
Mar 31, 2008 | 6.047 | 6.232 | 6.047 | 6.192 | 23,913,548 | +0.06(+0.95%) |
Mar 28, 2008 | 6.219 | 6.261 | 6.054 | 6.134 | 23,184,372 | -0.16(-2.55%) |
Mar 27, 2008 | 6.468 | 6.482 | 6.203 | 6.294 | 21,068,242 | -0.16(-2.42%) |
Mar 26, 2008 | 6.591 | 6.591 | 6.323 | 6.451 | 19,633,820 | -0.06(-0.89%) |
Mar 25, 2008 | 6.364 | 6.596 | 6.299 | 6.509 | 28,765,530 | +0.22(+3.48%) |
Mar 24, 2008 | 6.306 | 6.455 | 6.239 | 6.290 | 21,771,926 | +0.04(+0.57%) |
Mar 21, 2008 | 6.241 | 6.319 | 6.107 | 6.254 | 27,697,222 | +0.00(+0.00%) |
Mar 20, 2008 | 6.241 | 6.319 | 6.107 | 6.254 | 27,697,222 | -0.05(-0.78%) |
Mar 19, 2008 | 6.828 | 6.894 | 6.225 | 6.303 | 46,455,044 | -0.52(-7.62%) |
Mar 18, 2008 | 6.694 | 6.825 | 6.587 | 6.823 | 28,431,942 | +0.35(+5.34%) |
Mar 17, 2008 | 6.346 | 6.580 | 6.277 | 6.477 | 38,571,208 | -0.20(-2.94%) |
Mar 14, 2008 | 7.019 | 7.019 | 6.520 | 6.674 | 37,863,792 | -0.24(-3.42%) |
Mar 13, 2008 | 6.709 | 6.973 | 6.587 | 6.910 | 24,969,258 | +0.01(+0.13%) |
Mar 12, 2008 | 7.002 | 7.084 | 6.852 | 6.901 | 20,359,116 | -0.08(-1.09%) |
Mar 11, 2008 | 6.605 | 6.999 | 6.605 | 6.977 | 32,642,162 | +0.42(+6.43%) |
Mar 10, 2008 | 6.723 | 6.741 | 6.462 | 6.555 | 25,064,820 | -0.21(-3.13%) |
Mar 07, 2008 | 6.698 | 6.897 | 6.649 | 6.767 | 29,434,746 | -0.11(-1.56%) |
Mar 06, 2008 | 7.287 | 7.287 | 6.874 | 6.874 | 26,233,522 | -0.43(-5.86%) |
Mar 05, 2008 | 7.138 | 7.303 | 7.093 | 7.303 | 25,645,786 | +0.26(+3.64%) |
Mar 04, 2008 | 7.202 | 7.283 | 6.915 | 7.046 | 44,850,976 | -0.17(-2.41%) |
Mar 03, 2008 | 6.988 | 7.269 | 6.926 | 7.220 | 30,024,388 | +0.22(+3.12%) |
Feb 29, 2008 | 7.129 | 7.158 | 6.939 | 7.002 | 26,116,360 | -0.23(-3.15%) |
Feb 28, 2008 | 7.144 | 7.269 | 7.086 | 7.229 | 22,099,694 | +0.04(+0.50%) |
Feb 27, 2008 | 7.013 | 7.332 | 7.006 | 7.193 | 43,482,108 | +0.14(+1.93%) |
Feb 26, 2008 | 6.666 | 7.104 | 6.658 | 7.057 | 43,932,388 | +0.39(+5.82%) |
Feb 25, 2008 | 6.651 | 6.758 | 6.509 | 6.669 | 32,335,522 | +0.10(+1.60%) |
Feb 22, 2008 | 6.555 | 6.580 | 6.364 | 6.564 | 24,015,084 | +0.17(+2.65%) |
Feb 21, 2008 | 6.455 | 6.491 | 6.359 | 6.395 | 22,584,562 | +0.03(+0.42%) |
Feb 20, 2008 | 6.174 | 6.424 | 6.116 | 6.368 | 24,492,784 | +0.13(+2.11%) |
Feb 19, 2008 | 6.248 | 6.350 | 6.164 | 6.237 | 23,889,288 | +0.15(+2.49%) |
Feb 18, 2008 | 6.022 | 6.127 | 5.920 | 6.085 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.022 | 6.127 | 5.920 | 6.085 | 21,219,832 | -0.07(-1.16%) |
Feb 14, 2008 | 6.274 | 6.286 | 6.045 | 6.156 | 23,582,444 | -0.04(-0.72%) |
Feb 13, 2008 | 6.270 | 6.283 | 6.096 | 6.201 | 32,416,602 | +0.20(+3.27%) |
Feb 12, 2008 | 6.060 | 6.223 | 5.982 | 6.005 | 48,639,784 | +0.16(+2.67%) |
Feb 11, 2008 | 5.688 | 5.871 | 5.643 | 5.848 | 32,927,644 | +0.18(+3.15%) |
Feb 08, 2008 | 5.657 | 5.884 | 5.563 | 5.670 | 24,522,248 | -0.00(-0.08%) |
Feb 07, 2008 | 5.648 | 5.744 | 5.507 | 5.674 | 35,238,896 | +0.09(+1.60%) |
Feb 06, 2008 | 5.603 | 5.746 | 5.471 | 5.585 | 34,718,780 | -0.02(-0.32%) |
Feb 05, 2008 | 5.795 | 5.848 | 5.565 | 5.603 | 30,866,582 | -0.29(-4.99%) |
Feb 04, 2008 | 5.848 | 5.953 | 5.835 | 5.897 | 15,700,959 | -0.04(-0.75%) |
Feb 01, 2008 | 5.848 | 5.967 | 5.804 | 5.942 | 46,436,812 | -0.09(-1.52%) |
Jan 31, 2008 | 5.846 | 6.069 | 5.759 | 6.034 | 42,511,464 | -0.00(-0.07%) |
Jan 30, 2008 | 5.951 | 6.147 | 5.808 | 6.038 | 57,257,716 | -0.02(-0.29%) |
Jan 29, 2008 | 6.154 | 6.154 | 5.909 | 6.056 | 62,231,852 | -0.10(-1.63%) |
Jan 28, 2008 | 6.067 | 6.178 | 5.947 | 6.156 | 28,514,820 | +0.14(+2.34%) |
Jan 25, 2008 | 6.163 | 6.357 | 5.951 | 6.016 | 28,161,184 | -0.07(-1.10%) |
Jan 24, 2008 | 5.902 | 6.207 | 5.866 | 6.083 | 35,593,400 | +0.27(+4.60%) |
Jan 23, 2008 | 5.541 | 5.889 | 5.297 | 5.815 | 53,615,940 | +0.05(+0.81%) |
Jan 22, 2008 | 5.723 | 5.938 | 5.438 | 5.768 | 55,671,016 | -0.24(-4.01%) |
Jan 21, 2008 | 6.094 | 6.132 | 5.810 | 6.009 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.094 | 6.132 | 5.810 | 6.009 | 34,016,792 | +0.08(+1.35%) |
Jan 17, 2008 | 6.288 | 6.381 | 5.810 | 5.929 | 38,537,676 | -0.22(-3.56%) |
Jan 16, 2008 | 6.364 | 6.393 | 6.098 | 6.147 | 44,444,764 | -0.33(-5.06%) |
Jan 15, 2008 | 6.647 | 6.649 | 6.393 | 6.475 | 31,949,732 | -0.27(-3.94%) |
Jan 14, 2008 | 6.658 | 6.845 | 6.658 | 6.741 | 17,425,410 | +0.03(+0.47%) |
Jan 11, 2008 | 6.716 | 6.812 | 6.640 | 6.709 | 28,738,406 | -0.11(-1.67%) |
Jan 10, 2008 | 6.747 | 6.883 | 6.656 | 6.823 | 48,338,636 | +0.07(+0.99%) |
Jan 09, 2008 | 6.683 | 6.756 | 6.444 | 6.756 | 29,681,618 | +0.15(+2.33%) |
Jan 08, 2008 | 6.593 | 6.908 | 6.576 | 6.602 | 31,780,168 | +0.05(+0.78%) |
Jan 07, 2008 | 6.515 | 6.698 | 6.453 | 6.551 | 36,053,168 | +0.05(+0.75%) |
Jan 04, 2008 | 6.544 | 6.569 | 6.422 | 6.502 | 35,268,180 | -0.14(-2.18%) |
Jan 03, 2008 | 6.752 | 6.752 | 6.576 | 6.647 | 33,872,704 | -0.14(-2.07%) |
Jan 02, 2008 | 7.149 | 7.176 | 6.674 | 6.787 | 25,607,150 | -0.35(-4.91%) |
Jan 01, 2008 | 7.222 | 7.238 | 7.106 | 7.138 | 13,539,446 | +0.00(+0.00%) |
Dec 31, 2007 | 7.222 | 7.238 | 7.106 | 7.138 | 13,539,446 | -0.00(-0.03%) |
Dec 28, 2007 | 7.176 | 7.189 | 7.026 | 7.140 | 17,188,416 | +0.04(+0.50%) |
Dec 27, 2007 | 7.240 | 7.245 | 7.071 | 7.104 | 13,032,467 | -0.19(-2.66%) |
Dec 26, 2007 | 7.155 | 7.307 | 7.093 | 7.298 | 8,667,973 | +0.12(+1.65%) |
Dec 24, 2007 | 7.111 | 7.202 | 7.077 | 7.180 | 3,775,824 | +0.17(+2.35%) |
Dec 21, 2007 | 7.131 | 7.171 | 6.988 | 7.015 | 16,487,175 | -0.01(-0.10%) |
Dec 20, 2007 | 7.089 | 7.149 | 6.948 | 7.022 | 13,868,165 | +0.01(+0.19%) |
Dec 19, 2007 | 6.923 | 7.173 | 6.894 | 7.008 | 21,133,524 | +0.11(+1.58%) |
Dec 18, 2007 | 6.915 | 6.970 | 6.721 | 6.899 | 24,530,716 | +0.24(+3.55%) |
Dec 17, 2007 | 7.002 | 7.004 | 6.613 | 6.663 | 19,912,488 | -0.35(-4.99%) |
Dec 14, 2007 | 7.033 | 7.207 | 6.877 | 7.013 | 26,528,948 | -0.16(-2.27%) |
Dec 13, 2007 | 7.193 | 7.247 | 6.984 | 7.176 | 36,383,428 | -0.25(-3.36%) |
Dec 12, 2007 | 7.787 | 7.885 | 7.254 | 7.425 | 32,638,552 | -0.05(-0.66%) |
Dec 11, 2007 | 7.742 | 7.943 | 7.343 | 7.474 | 24,318,316 | -0.17(-2.16%) |
Dec 10, 2007 | 7.742 | 7.787 | 7.597 | 7.639 | 24,922,274 | -0.04(-0.47%) |
Dec 07, 2007 | 7.624 | 7.771 | 7.577 | 7.675 | 18,364,602 | +0.04(+0.50%) |
Dec 06, 2007 | 7.361 | 7.695 | 7.316 | 7.637 | 19,359,954 | +0.30(+4.04%) |
Dec 05, 2007 | 7.321 | 7.385 | 7.191 | 7.341 | 20,804,298 | +0.28(+3.92%) |
Dec 04, 2007 | 7.046 | 7.227 | 6.981 | 7.064 | 21,251,712 | -0.03(-0.38%) |
Dec 03, 2007 | 7.189 | 7.298 | 7.062 | 7.091 | 22,485,276 | -0.08(-1.12%) |
Nov 30, 2007 | 7.155 | 7.305 | 7.026 | 7.171 | 27,690,300 | +0.18(+2.62%) |
Nov 29, 2007 | 6.955 | 7.129 | 6.841 | 6.988 | 18,278,034 | -0.06(-0.82%) |
Nov 28, 2007 | 6.647 | 7.053 | 6.647 | 7.046 | 32,784,600 | +0.69(+10.80%) |
Nov 27, 2007 | 6.080 | 6.431 | 6.036 | 6.359 | 27,955,132 | +0.21(+3.33%) |
Nov 26, 2007 | 6.366 | 6.500 | 6.087 | 6.154 | 24,896,280 | -0.29(-4.53%) |
Nov 23, 2007 | 6.361 | 6.486 | 6.361 | 6.446 | 9,772,673 | +0.02(+0.31%) |
Nov 21, 2007 | 6.549 | 6.625 | 6.257 | 6.426 | 28,996,120 | -0.42(-6.19%) |
Nov 20, 2007 | 6.859 | 7.053 | 6.551 | 6.850 | 18,325,116 | +0.12(+1.86%) |
Nov 19, 2007 | 7.039 | 7.039 | 6.683 | 6.725 | 17,797,846 | -0.43(-5.96%) |
Nov 16, 2007 | 7.142 | 7.173 | 6.975 | 7.151 | 19,681,006 | +0.27(+3.99%) |
Nov 15, 2007 | 7.051 | 7.126 | 6.747 | 6.877 | 14,314,884 | -0.09(-1.28%) |
Nov 14, 2007 | 7.082 | 7.218 | 6.930 | 6.966 | 28,034,742 | +0.12(+1.73%) |
Nov 13, 2007 | 6.649 | 6.946 | 6.518 | 6.848 | 33,549,646 | +0.56(+8.87%) |
Nov 12, 2007 | 6.703 | 6.736 | 6.268 | 6.290 | 27,860,090 | -0.44(-6.56%) |
Nov 09, 2007 | 6.687 | 6.854 | 6.593 | 6.732 | 30,949,272 | -0.24(-3.45%) |
Nov 08, 2007 | 7.209 | 7.216 | 6.692 | 6.973 | 34,052,124 | -0.08(-1.11%) |
Nov 07, 2007 | 7.289 | 7.289 | 6.997 | 7.051 | 20,017,198 | -0.39(-5.19%) |
Nov 06, 2007 | 7.263 | 7.450 | 7.231 | 7.437 | 20,630,396 | +0.23(+3.12%) |
Nov 05, 2007 | 7.111 | 7.234 | 7.033 | 7.211 | 19,356,170 | -0.10(-1.40%) |
Nov 02, 2007 | 7.410 | 7.530 | 7.004 | 7.314 | 15,716,346 | +0.01(+0.18%) |
Nov 01, 2007 | 7.403 | 7.479 | 7.283 | 7.300 | 20,741,352 | -0.32(-4.16%) |
Oct 31, 2007 | 7.515 | 7.722 | 7.472 | 7.617 | 27,281,326 | +0.31(+4.21%) |
Oct 30, 2007 | 7.341 | 7.519 | 7.258 | 7.309 | 32,731,474 | -0.11(-1.53%) |
Oct 29, 2007 | 7.343 | 7.479 | 7.332 | 7.423 | 14,375,601 | +0.10(+1.40%) |
Oct 26, 2007 | 7.120 | 7.336 | 7.022 | 7.321 | 22,469,404 | +0.34(+4.82%) |
Oct 25, 2007 | 7.095 | 7.095 | 6.830 | 6.984 | 18,285,238 | -0.08(-1.07%) |
Oct 24, 2007 | 7.046 | 7.133 | 6.763 | 7.060 | 26,825,940 | -0.03(-0.38%) |
Oct 23, 2007 | 6.888 | 7.100 | 6.881 | 7.086 | 19,269,592 | +0.41(+6.08%) |
Oct 22, 2007 | 6.466 | 6.754 | 6.446 | 6.680 | 17,231,064 | +0.07(+1.01%) |
Oct 19, 2007 | 6.881 | 6.886 | 6.587 | 6.613 | 22,245,084 | -0.29(-4.14%) |
Oct 18, 2007 | 6.667 | 6.964 | 6.636 | 6.899 | 15,829,589 | +0.17(+2.52%) |
Oct 17, 2007 | 6.828 | 6.834 | 6.562 | 6.729 | 21,440,764 | +0.06(+0.97%) |
Oct 16, 2007 | 6.718 | 6.732 | 6.587 | 6.665 | 21,268,624 | -0.24(-3.46%) |
Oct 15, 2007 | 7.064 | 7.129 | 6.758 | 6.903 | 17,142,798 | -0.11(-1.53%) |
Oct 12, 2007 | 6.937 | 7.109 | 6.886 | 7.010 | 12,465,712 | +0.10(+1.52%) |
Oct 11, 2007 | 7.216 | 7.249 | 6.718 | 6.906 | 24,017,542 | -0.21(-2.98%) |
Oct 10, 2007 | 7.149 | 7.173 | 7.015 | 7.118 | 12,840,017 | -0.09(-1.21%) |
Oct 09, 2007 | 7.126 | 7.227 | 7.086 | 7.205 | 16,227,405 | +0.13(+1.83%) |
Oct 08, 2007 | 7.031 | 7.086 | 6.928 | 7.075 | 13,300,500 | +0.05(+0.70%) |
Oct 05, 2007 | 6.906 | 7.155 | 6.848 | 7.026 | 29,287,888 | +0.36(+5.42%) |
Oct 04, 2007 | 6.622 | 6.709 | 6.431 | 6.665 | 15,175,478 | +0.14(+2.22%) |
Oct 03, 2007 | 6.839 | 6.857 | 6.444 | 6.520 | 26,725,654 | -0.33(-4.76%) |
Oct 02, 2007 | 6.696 | 6.906 | 6.580 | 6.845 | 19,465,280 | +0.10(+1.49%) |
Oct 01, 2007 | 6.549 | 6.821 | 6.538 | 6.745 | 16,200,021 | +0.19(+2.96%) |
Sep 28, 2007 | 6.591 | 6.613 | 6.439 | 6.551 | 16,376,519 | -0.02(-0.24%) |
Sep 27, 2007 | 6.464 | 6.580 | 6.413 | 6.567 | 24,052,502 | +0.17(+2.65%) |
Sep 26, 2007 | 6.207 | 6.433 | 6.112 | 6.397 | 24,387,686 | +0.30(+4.94%) |
Sep 25, 2007 | 5.944 | 6.121 | 5.808 | 6.096 | 11,462,828 | +0.06(+0.92%) |
Sep 24, 2007 | 6.038 | 6.058 | 5.967 | 6.040 | 11,816,133 | +0.08(+1.31%) |
Sep 21, 2007 | 6.022 | 6.071 | 5.949 | 5.962 | 11,817,899 | +0.03(+0.53%) |
Sep 20, 2007 | 5.971 | 6.063 | 5.839 | 5.931 | 16,518,025 | -0.03(-0.45%) |
Sep 19, 2007 | 6.020 | 6.107 | 5.955 | 5.958 | 25,122,004 | +0.09(+1.56%) |
Sep 18, 2007 | 5.561 | 5.920 | 5.483 | 5.866 | 31,567,046 | +0.40(+7.30%) |
Sep 17, 2007 | 5.527 | 5.581 | 5.400 | 5.467 | 11,396,412 | -0.09(-1.68%) |
Sep 14, 2007 | 5.512 | 5.643 | 5.478 | 5.561 | 19,385,764 | +0.03(+0.52%) |
Sep 13, 2007 | 5.434 | 5.570 | 5.380 | 5.532 | 16,918,656 | +0.17(+3.25%) |
Sep 12, 2007 | 5.353 | 5.413 | 5.309 | 5.358 | 16,960,642 | +0.03(+0.50%) |
Sep 11, 2007 | 5.371 | 5.376 | 5.239 | 5.331 | 16,689,035 | +0.08(+1.44%) |
Sep 10, 2007 | 5.322 | 5.364 | 5.170 | 5.255 | 16,495,608 | -0.09(-1.63%) |
Sep 07, 2007 | 5.413 | 5.436 | 5.171 | 5.342 | 18,921,524 | -0.15(-2.80%) |
Sep 06, 2007 | 5.525 | 5.538 | 5.425 | 5.496 | 12,555,893 | +0.01(+0.16%) |
Sep 05, 2007 | 5.503 | 5.561 | 5.382 | 5.487 | 18,720,570 | -0.15(-2.65%) |
Sep 04, 2007 | 5.607 | 5.701 | 5.572 | 5.636 | 20,653,502 | +0.13(+2.39%) |
Aug 31, 2007 | 5.476 | 5.570 | 5.420 | 5.505 | 18,934,714 | +0.20(+3.70%) |
Aug 30, 2007 | 5.282 | 5.411 | 5.228 | 5.309 | 20,102,610 | -0.06(-1.16%) |
Aug 29, 2007 | 5.253 | 5.373 | 5.166 | 5.371 | 15,236,899 | +0.21(+4.06%) |
Aug 28, 2007 | 5.422 | 5.427 | 5.135 | 5.161 | 22,869,224 | -0.30(-5.47%) |
Aug 27, 2007 | 5.494 | 5.529 | 5.400 | 5.460 | 11,432,426 | -0.02(-0.41%) |
Aug 24, 2007 | 5.239 | 5.521 | 5.208 | 5.483 | 18,699,342 | +0.16(+3.06%) |
Aug 23, 2007 | 5.413 | 5.422 | 5.186 | 5.320 | 23,217,912 | -0.06(-1.12%) |
Aug 22, 2007 | 5.248 | 5.387 | 5.137 | 5.380 | 22,828,816 | +0.22(+4.24%) |
Aug 21, 2007 | 5.097 | 5.215 | 5.019 | 5.161 | 19,902,736 | +0.04(+0.70%) |
Aug 20, 2007 | 5.231 | 5.294 | 5.023 | 5.126 | 34,798,824 | +0.03(+0.52%) |
Aug 17, 2007 | 5.117 | 5.226 | 4.668 | 5.099 | 59,001,596 | +0.30(+6.23%) |
Aug 16, 2007 | 4.628 | 4.874 | 4.445 | 4.800 | 56,331,124 | -0.25(-4.86%) |
Aug 15, 2007 | 5.297 | 5.371 | 4.970 | 5.045 | 44,065,732 | -0.31(-5.87%) |
Aug 14, 2007 | 5.534 | 5.574 | 5.340 | 5.360 | 24,572,446 | -0.23(-4.11%) |
Aug 13, 2007 | 5.746 | 5.799 | 5.567 | 5.590 | 17,733,642 | -0.09(-1.57%) |
Aug 10, 2007 | 5.534 | 5.697 | 5.242 | 5.679 | 29,961,408 | -0.06(-1.09%) |
Aug 09, 2007 | 5.744 | 5.933 | 5.694 | 5.741 | 27,931,616 | -0.28(-4.70%) |
Aug 08, 2007 | 5.922 | 6.127 | 5.922 | 6.025 | 24,064,236 | +0.20(+3.49%) |
Aug 07, 2007 | 5.757 | 5.900 | 5.642 | 5.822 | 21,098,792 | +0.08(+1.32%) |
Aug 06, 2007 | 5.628 | 5.746 | 5.166 | 5.746 | 30,250,696 | +0.04(+0.62%) |
Aug 03, 2007 | 5.744 | 5.949 | 5.674 | 5.710 | 16,006,899 | -0.19(-3.21%) |
Aug 02, 2007 | 5.911 | 5.949 | 5.808 | 5.900 | 16,151,933 | +0.06(+1.03%) |
Aug 01, 2007 | 5.694 | 5.855 | 5.643 | 5.839 | 26,129,542 | +0.03(+0.54%) |
Jul 31, 2007 | 5.951 | 6.054 | 5.790 | 5.808 | 28,471,656 | -0.02(-0.31%) |
Jul 30, 2007 | 5.799 | 5.913 | 5.692 | 5.826 | 35,159,772 | +0.10(+1.75%) |
Jul 27, 2007 | 5.833 | 5.844 | 5.603 | 5.726 | 29,154,814 | -0.04(-0.77%) |
Jul 26, 2007 | 5.857 | 5.924 | 5.543 | 5.770 | 37,657,884 | -0.39(-6.30%) |
Jul 25, 2007 | 6.145 | 6.219 | 5.889 | 6.158 | 24,885,196 | +0.03(+0.55%) |
Jul 24, 2007 | 6.437 | 6.437 | 6.063 | 6.125 | 24,238,860 | -0.37(-5.73%) |
Jul 23, 2007 | 6.357 | 6.520 | 6.344 | 6.497 | 16,080,102 | +0.20(+3.15%) |
Jul 20, 2007 | 6.341 | 6.381 | 6.272 | 6.299 | 22,288,988 | -0.09(-1.40%) |
Jul 19, 2007 | 6.355 | 6.408 | 6.286 | 6.388 | 18,612,638 | +0.17(+2.69%) |
Jul 18, 2007 | 6.167 | 6.257 | 6.049 | 6.221 | 17,695,084 | -0.00(-0.04%) |
Jul 17, 2007 | 6.196 | 6.257 | 6.156 | 6.223 | 20,641,950 | +0.07(+1.09%) |
Jul 16, 2007 | 6.123 | 6.212 | 6.096 | 6.156 | 18,757,960 | +0.09(+1.43%) |
Jul 13, 2007 | 6.067 | 6.105 | 5.915 | 6.069 | 28,597,542 | +0.17(+2.80%) |
Jul 12, 2007 | 5.721 | 5.967 | 5.715 | 5.904 | 30,522,666 | +0.28(+5.00%) |
Jul 11, 2007 | 5.489 | 5.630 | 5.485 | 5.623 | 18,023,710 | +0.10(+1.90%) |
Jul 10, 2007 | 5.498 | 5.541 | 5.465 | 5.518 | 17,114,050 | -0.05(-0.88%) |
Jul 09, 2007 | 5.596 | 5.636 | 5.521 | 5.567 | 15,507,241 | +0.06(+1.18%) |
Jul 06, 2007 | 5.570 | 5.572 | 5.451 | 5.503 | 22,609,494 | +0.00(+0.00%) |
Jul 05, 2007 | 5.534 | 5.543 | 5.447 | 5.503 | 19,916,872 | -0.01(-0.12%) |
Jul 03, 2007 | 5.538 | 5.558 | 5.492 | 5.509 | 6,917,711 | +0.03(+0.49%) |
Jul 02, 2007 | 5.429 | 5.485 | 5.411 | 5.483 | 15,863,214 | +0.10(+1.95%) |
Jun 29, 2007 | 5.418 | 5.465 | 5.331 | 5.378 | 11,057,579 | +0.01(+0.21%) |
Jun 28, 2007 | 5.387 | 5.436 | 5.364 | 5.367 | 22,076,602 | +0.02(+0.38%) |
Jun 27, 2007 | 5.226 | 5.349 | 5.197 | 5.347 | 19,512,162 | +0.03(+0.55%) |
Jun 26, 2007 | 5.445 | 5.509 | 5.286 | 5.318 | 24,407,910 | -0.09(-1.65%) |
Jun 25, 2007 | 5.503 | 5.545 | 5.367 | 5.407 | 20,483,690 | -0.09(-1.62%) |
Jun 22, 2007 | 5.572 | 5.572 | 5.469 | 5.496 | 19,191,158 | -0.09(-1.56%) |
Jun 21, 2007 | 5.587 | 5.677 | 5.471 | 5.583 | 26,357,244 | +0.05(+0.97%) |
Jun 20, 2007 | 5.799 | 5.808 | 5.521 | 5.529 | 40,017,372 | -0.21(-3.73%) |
Jun 19, 2007 | 5.775 | 5.817 | 5.721 | 5.744 | 19,944,798 | -0.04(-0.73%) |
Jun 18, 2007 | 5.797 | 5.819 | 5.694 | 5.786 | 17,485,268 | +0.02(+0.43%) |
Jun 15, 2007 | 5.650 | 5.784 | 5.643 | 5.761 | 20,927,086 | +0.23(+4.20%) |
Jun 14, 2007 | 5.476 | 5.554 | 5.463 | 5.529 | 17,847,068 | +0.10(+1.93%) |
Jun 13, 2007 | 5.389 | 5.442 | 5.342 | 5.425 | 17,324,766 | +0.07(+1.29%) |
Jun 12, 2007 | 5.420 | 5.465 | 5.300 | 5.355 | 20,461,722 | -0.11(-2.08%) |
Jun 11, 2007 | 5.409 | 5.532 | 5.371 | 5.469 | 23,574,018 | +0.09(+1.66%) |
Jun 08, 2007 | 5.353 | 5.396 | 5.271 | 5.380 | 32,793,330 | +0.08(+1.52%) |
Jun 07, 2007 | 5.503 | 5.527 | 5.226 | 5.300 | 18,549,524 | -0.20(-3.69%) |
Jun 06, 2007 | 5.583 | 5.614 | 5.434 | 5.503 | 20,471,136 | -0.18(-3.22%) |
Jun 05, 2007 | 5.719 | 5.730 | 5.628 | 5.686 | 14,369,428 | -0.08(-1.35%) |
Jun 04, 2007 | 5.799 | 5.866 | 5.697 | 5.764 | 16,999,462 | -0.13(-2.23%) |