Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.607 | 5.903 | 5.527 | 5.798 | 22,573,022 | +0.18(+3.29%) |
Jul 30, 2008 | 5.541 | 6.075 | 5.521 | 5.613 | 40,383,920 | +0.37(+7.04%) |
Jul 29, 2008 | 5.244 | 5.415 | 5.099 | 5.244 | 9,602,675 | +0.10(+1.92%) |
Jul 28, 2008 | 5.250 | 5.310 | 5.132 | 5.145 | 6,379,758 | -0.09(-1.64%) |
Jul 25, 2008 | 5.178 | 5.231 | 5.072 | 5.231 | 5,009,846 | +0.11(+2.19%) |
Jul 24, 2008 | 5.250 | 5.336 | 5.092 | 5.119 | 6,721,459 | -0.18(-3.36%) |
Jul 23, 2008 | 5.145 | 5.330 | 5.119 | 5.297 | 6,011,736 | +0.15(+2.95%) |
Jul 22, 2008 | 4.947 | 5.158 | 4.947 | 5.145 | 3,568,310 | +0.07(+1.30%) |
Jul 21, 2008 | 5.105 | 5.198 | 5.053 | 5.079 | 5,365,968 | -0.03(-0.52%) |
Jul 18, 2008 | 5.053 | 5.138 | 4.980 | 5.105 | 7,811,928 | +0.07(+1.44%) |
Jul 17, 2008 | 5.053 | 5.053 | 4.888 | 5.033 | 10,939,114 | +0.04(+0.79%) |
Jul 16, 2008 | 4.802 | 5.033 | 4.782 | 4.993 | 8,154,508 | +0.18(+3.84%) |
Jul 15, 2008 | 4.822 | 4.888 | 4.690 | 4.808 | 9,925,287 | -0.06(-1.22%) |
Jul 14, 2008 | 5.039 | 5.099 | 4.855 | 4.868 | 7,208,113 | -0.16(-3.28%) |
Jul 11, 2008 | 5.132 | 5.132 | 4.921 | 5.033 | 8,584,075 | -0.10(-1.93%) |
Jul 10, 2008 | 5.204 | 5.250 | 5.099 | 5.132 | 7,412,904 | -0.08(-1.52%) |
Jul 09, 2008 | 5.409 | 5.422 | 5.211 | 5.211 | 6,782,355 | -0.17(-3.19%) |
Jul 08, 2008 | 5.277 | 5.415 | 5.204 | 5.382 | 10,851,265 | +0.09(+1.62%) |
Jul 07, 2008 | 5.514 | 5.560 | 5.264 | 5.297 | 7,740,537 | -0.18(-3.25%) |
Jul 04, 2008 | 5.448 | 5.528 | 5.389 | 5.475 | 6,563,636 | +0.00(+0.00%) |
Jul 03, 2008 | 5.448 | 5.528 | 5.389 | 5.475 | 6,563,636 | +0.07(+1.22%) |
Jul 02, 2008 | 5.547 | 5.554 | 5.389 | 5.409 | 4,890,289 | -0.09(-1.68%) |
Jul 01, 2008 | 5.323 | 5.554 | 5.277 | 5.501 | 19,494,410 | -0.17(-3.02%) |
Jun 30, 2008 | 5.706 | 5.788 | 5.567 | 5.673 | 11,166,497 | -0.01(-0.23%) |
Jun 27, 2008 | 5.771 | 5.785 | 5.554 | 5.686 | 8,872,252 | -0.08(-1.37%) |
Jun 26, 2008 | 5.890 | 5.930 | 5.680 | 5.765 | 5,618,583 | -0.19(-3.21%) |
Jun 25, 2008 | 5.864 | 6.049 | 5.791 | 5.956 | 7,111,735 | +0.11(+1.80%) |
Jun 24, 2008 | 6.141 | 6.141 | 5.824 | 5.851 | 5,710,926 | -0.09(-1.55%) |
Jun 23, 2008 | 6.042 | 6.082 | 5.884 | 5.943 | 3,996,637 | -0.01(-0.22%) |
Jun 20, 2008 | 6.088 | 6.200 | 5.936 | 5.956 | 6,200,565 | -0.16(-2.69%) |
Jun 19, 2008 | 6.009 | 6.174 | 5.950 | 6.121 | 5,136,374 | +0.12(+1.98%) |
Jun 18, 2008 | 6.121 | 6.167 | 5.959 | 6.002 | 6,894,935 | -0.15(-2.36%) |
Jun 17, 2008 | 6.082 | 6.187 | 6.062 | 6.147 | 9,449,461 | +0.08(+1.30%) |
Jun 16, 2008 | 6.121 | 6.194 | 6.055 | 6.068 | 13,569,588 | -0.11(-1.71%) |
Jun 13, 2008 | 6.114 | 6.200 | 6.082 | 6.174 | 9,886,215 | +0.07(+1.08%) |
Jun 12, 2008 | 6.068 | 6.240 | 6.035 | 6.108 | 8,704,981 | +0.06(+0.98%) |
Jun 11, 2008 | 6.108 | 6.200 | 6.039 | 6.049 | 5,590,758 | -0.13(-2.03%) |
Jun 10, 2008 | 6.227 | 6.286 | 6.108 | 6.174 | 6,395,915 | -0.10(-1.58%) |
Jun 09, 2008 | 6.332 | 6.339 | 6.207 | 6.273 | 4,500,856 | +0.01(+0.11%) |
Jun 06, 2008 | 6.418 | 6.457 | 6.233 | 6.266 | 6,699,079 | -0.24(-3.65%) |
Jun 05, 2008 | 6.576 | 6.576 | 6.385 | 6.504 | 6,130,145 | -0.03(-0.40%) |
Jun 04, 2008 | 6.556 | 6.563 | 6.431 | 6.530 | 6,604,601 | -0.03(-0.50%) |
Jun 03, 2008 | 6.530 | 6.616 | 6.464 | 6.563 | 5,990,659 | +0.07(+1.02%) |
Jun 02, 2008 | 6.556 | 6.655 | 6.352 | 6.497 | 8,374,860 | -0.08(-1.20%) |
May 30, 2008 | 6.490 | 6.616 | 6.461 | 6.576 | 8,796,834 | +0.09(+1.42%) |
May 29, 2008 | 6.398 | 6.497 | 6.365 | 6.484 | 9,725,050 | +0.05(+0.72%) |
May 28, 2008 | 6.537 | 6.616 | 6.425 | 6.438 | 8,260,694 | -0.05(-0.71%) |
May 27, 2008 | 6.260 | 6.504 | 6.260 | 6.484 | 5,569,670 | +0.15(+2.40%) |
May 26, 2008 | 6.438 | 6.494 | 6.332 | 6.332 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.438 | 6.494 | 6.332 | 6.332 | 4,704,678 | -0.13(-1.94%) |
May 22, 2008 | 6.372 | 6.490 | 6.365 | 6.457 | 6,150,793 | +0.04(+0.62%) |
May 21, 2008 | 6.563 | 6.596 | 6.385 | 6.418 | 6,304,849 | -0.14(-2.11%) |
May 20, 2008 | 6.642 | 6.649 | 6.490 | 6.556 | 8,080,946 | -0.11(-1.58%) |
May 19, 2008 | 6.642 | 6.819 | 6.603 | 6.662 | 10,524,575 | +0.02(+0.30%) |
May 16, 2008 | 6.609 | 6.827 | 6.438 | 6.642 | 11,100,698 | -0.21(-3.08%) |
May 15, 2008 | 6.622 | 6.906 | 6.622 | 6.853 | 10,297,159 | +0.20(+3.08%) |
May 14, 2008 | 6.695 | 6.800 | 6.603 | 6.649 | 10,013,810 | -0.01(-0.20%) |
May 13, 2008 | 6.669 | 6.728 | 6.530 | 6.662 | 12,011,005 | +0.00(+0.00%) |
May 12, 2008 | 6.385 | 6.682 | 6.385 | 6.662 | 11,874,886 | +0.25(+3.91%) |
May 09, 2008 | 6.273 | 6.425 | 6.253 | 6.411 | 2,168,006 | +0.05(+0.73%) |
May 08, 2008 | 6.227 | 6.385 | 6.213 | 6.365 | 9,334,720 | +0.16(+2.55%) |
May 07, 2008 | 6.425 | 6.477 | 6.194 | 6.207 | 7,561,747 | -0.21(-3.29%) |
May 06, 2008 | 6.253 | 6.444 | 6.200 | 6.418 | 6,467,457 | +0.11(+1.67%) |
May 05, 2008 | 6.174 | 6.411 | 6.174 | 6.312 | 10,396,337 | +0.09(+1.48%) |
May 02, 2008 | 6.312 | 6.312 | 6.147 | 6.220 | 8,739,737 | -0.02(-0.32%) |
May 01, 2008 | 5.897 | 6.319 | 5.897 | 6.240 | 21,090,796 | +0.27(+4.53%) |
Apr 30, 2008 | 5.640 | 6.088 | 5.640 | 5.969 | 22,710,656 | +0.33(+5.85%) |
Apr 29, 2008 | 5.554 | 5.679 | 5.514 | 5.640 | 10,460,509 | +0.03(+0.59%) |
Apr 28, 2008 | 5.521 | 5.679 | 5.521 | 5.607 | 8,145,552 | +0.05(+0.83%) |
Apr 25, 2008 | 5.574 | 5.706 | 5.435 | 5.560 | 4,753,063 | +0.00(+0.00%) |
Apr 24, 2008 | 5.363 | 5.620 | 5.363 | 5.560 | 8,910,186 | +0.18(+3.31%) |
Apr 23, 2008 | 5.409 | 5.508 | 5.349 | 5.382 | 5,516,221 | +0.01(+0.25%) |
Apr 22, 2008 | 5.409 | 5.409 | 5.277 | 5.369 | 5,912,714 | -0.01(-0.12%) |
Apr 21, 2008 | 5.389 | 5.429 | 5.343 | 5.376 | 5,142,547 | -0.05(-0.97%) |
Apr 18, 2008 | 5.455 | 5.455 | 5.369 | 5.429 | 3,251,371 | +0.07(+1.23%) |
Apr 17, 2008 | 5.382 | 5.415 | 5.316 | 5.363 | 3,841,857 | -0.01(-0.25%) |
Apr 16, 2008 | 5.198 | 5.409 | 5.198 | 5.376 | 6,211,505 | +0.16(+3.16%) |
Apr 15, 2008 | 5.290 | 5.363 | 5.125 | 5.211 | 10,414,345 | -0.18(-3.30%) |
Apr 14, 2008 | 5.283 | 5.429 | 5.283 | 5.389 | 5,245,968 | +0.11(+2.00%) |
Apr 11, 2008 | 5.224 | 5.310 | 5.224 | 5.283 | 6,918,900 | +0.01(+0.13%) |
Apr 10, 2008 | 5.323 | 5.356 | 5.211 | 5.277 | 4,401,593 | +0.00(+0.00%) |
Apr 09, 2008 | 5.382 | 5.442 | 5.244 | 5.277 | 10,409,889 | -0.13(-2.32%) |
Apr 08, 2008 | 5.514 | 5.521 | 5.402 | 5.402 | 6,041,734 | -0.13(-2.27%) |
Apr 07, 2008 | 5.541 | 5.620 | 5.521 | 5.527 | 8,513,358 | +0.02(+0.36%) |
Apr 04, 2008 | 5.541 | 5.574 | 5.481 | 5.508 | 7,508,232 | -0.11(-2.00%) |
Apr 03, 2008 | 5.580 | 5.640 | 5.534 | 5.620 | 9,026,761 | +0.02(+0.35%) |
Apr 02, 2008 | 5.692 | 5.752 | 5.587 | 5.600 | 7,250,955 | -0.04(-0.70%) |
Apr 01, 2008 | 5.554 | 5.653 | 5.541 | 5.640 | 9,452,323 | +0.09(+1.66%) |
Mar 31, 2008 | 5.567 | 5.587 | 5.521 | 5.547 | 7,361,512 | +0.01(+0.12%) |
Mar 28, 2008 | 5.560 | 5.607 | 5.514 | 5.541 | 9,979,147 | +0.01(+0.12%) |
Mar 27, 2008 | 5.653 | 5.673 | 5.501 | 5.534 | 6,197,956 | -0.09(-1.53%) |
Mar 26, 2008 | 5.719 | 5.719 | 5.587 | 5.620 | 6,371,441 | -0.11(-1.84%) |
Mar 25, 2008 | 5.837 | 5.844 | 5.692 | 5.725 | 8,714,931 | -0.07(-1.25%) |
Mar 24, 2008 | 5.679 | 5.818 | 5.646 | 5.798 | 6,788,565 | +0.13(+2.33%) |
Mar 21, 2008 | 5.771 | 5.771 | 5.574 | 5.666 | 7,366,689 | +0.00(+0.00%) |
Mar 20, 2008 | 5.771 | 5.771 | 5.574 | 5.666 | 7,366,689 | +0.07(+1.30%) |
Mar 19, 2008 | 5.686 | 5.752 | 5.554 | 5.593 | 13,566,547 | -0.01(-0.24%) |
Mar 18, 2008 | 5.376 | 5.673 | 5.376 | 5.607 | 11,889,107 | +0.25(+4.68%) |
Mar 17, 2008 | 5.310 | 5.382 | 5.244 | 5.356 | 10,273,748 | -0.02(-0.37%) |
Mar 14, 2008 | 5.468 | 5.475 | 5.237 | 5.376 | 7,958,191 | -0.07(-1.21%) |
Mar 13, 2008 | 5.336 | 5.468 | 5.283 | 5.442 | 6,525,354 | +0.04(+0.73%) |
Mar 12, 2008 | 5.481 | 5.494 | 5.363 | 5.402 | 5,133,842 | -0.05(-0.97%) |
Mar 11, 2008 | 5.323 | 5.455 | 5.297 | 5.455 | 5,907,004 | +0.13(+2.35%) |
Mar 10, 2008 | 5.435 | 5.461 | 5.310 | 5.330 | 6,725,979 | -0.11(-1.94%) |
Mar 07, 2008 | 5.435 | 5.501 | 5.376 | 5.435 | 9,624,256 | -0.05(-0.96%) |
Mar 06, 2008 | 5.521 | 5.574 | 5.429 | 5.488 | 11,307,505 | -0.05(-0.83%) |
Mar 05, 2008 | 5.547 | 5.613 | 5.488 | 5.534 | 6,952,402 | +0.04(+0.72%) |
Mar 04, 2008 | 5.409 | 5.534 | 5.402 | 5.494 | 8,263,311 | +0.03(+0.60%) |
Mar 03, 2008 | 5.692 | 5.692 | 5.409 | 5.461 | 11,658,474 | -0.22(-3.94%) |
Feb 29, 2008 | 5.923 | 5.923 | 5.541 | 5.686 | 16,917,946 | +0.14(+2.50%) |
Feb 28, 2008 | 5.653 | 5.712 | 5.527 | 5.547 | 5,153,375 | -0.17(-3.00%) |
Feb 27, 2008 | 5.758 | 5.798 | 5.659 | 5.719 | 8,163,465 | -0.09(-1.48%) |
Feb 26, 2008 | 5.719 | 5.811 | 5.719 | 5.804 | 7,625,000 | +0.07(+1.15%) |
Feb 25, 2008 | 5.626 | 5.765 | 5.560 | 5.739 | 9,896,278 | +0.14(+2.47%) |
Feb 22, 2008 | 5.494 | 5.613 | 5.455 | 5.600 | 7,576,630 | +0.13(+2.29%) |
Feb 21, 2008 | 5.640 | 5.640 | 5.455 | 5.475 | 4,690,066 | -0.13(-2.35%) |
Feb 20, 2008 | 5.521 | 5.607 | 5.494 | 5.607 | 4,866,840 | +0.07(+1.19%) |
Feb 19, 2008 | 5.673 | 5.679 | 5.521 | 5.541 | 5,742,066 | -0.08(-1.41%) |
Feb 18, 2008 | 5.560 | 5.626 | 5.501 | 5.620 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.560 | 5.626 | 5.501 | 5.620 | 11,927,135 | +0.05(+0.95%) |
Feb 14, 2008 | 5.646 | 5.673 | 5.514 | 5.567 | 13,124,905 | -0.07(-1.17%) |
Feb 13, 2008 | 5.600 | 5.706 | 5.580 | 5.633 | 14,127,921 | +0.07(+1.30%) |
Feb 12, 2008 | 5.501 | 5.640 | 5.494 | 5.560 | 6,996,071 | +0.08(+1.44%) |
Feb 11, 2008 | 5.455 | 5.514 | 5.389 | 5.481 | 9,500,933 | +0.03(+0.61%) |
Feb 08, 2008 | 5.547 | 5.607 | 5.389 | 5.448 | 6,598,893 | -0.12(-2.13%) |
Feb 07, 2008 | 5.580 | 5.607 | 5.468 | 5.567 | 6,933,290 | +0.00(+0.00%) |
Feb 06, 2008 | 5.725 | 5.798 | 5.547 | 5.567 | 9,678,475 | -0.10(-1.75%) |
Feb 05, 2008 | 5.844 | 5.884 | 5.646 | 5.666 | 9,320,937 | -0.25(-4.24%) |
Feb 04, 2008 | 5.923 | 5.936 | 5.824 | 5.917 | 6,732,552 | -0.01(-0.11%) |
Feb 01, 2008 | 5.923 | 5.943 | 5.844 | 5.923 | 9,201,060 | +0.04(+0.67%) |
Jan 31, 2008 | 5.765 | 5.956 | 5.739 | 5.884 | 14,739,884 | +0.01(+0.22%) |
Jan 30, 2008 | 5.870 | 5.936 | 5.798 | 5.870 | 32,226,694 | -0.04(-0.67%) |
Jan 29, 2008 | 5.739 | 5.930 | 5.739 | 5.910 | 9,204,593 | +0.18(+3.11%) |
Jan 28, 2008 | 5.620 | 5.732 | 5.481 | 5.732 | 5,320,916 | +0.15(+2.60%) |
Jan 25, 2008 | 5.554 | 5.646 | 5.508 | 5.587 | 9,303,629 | +0.07(+1.32%) |
Jan 24, 2008 | 5.461 | 5.574 | 5.330 | 5.514 | 11,668,571 | +0.09(+1.70%) |
Jan 23, 2008 | 4.993 | 5.429 | 4.927 | 5.422 | 17,694,568 | +0.28(+5.38%) |
Jan 22, 2008 | 4.980 | 5.211 | 4.901 | 5.145 | 14,801,393 | +0.02(+0.39%) |
Jan 21, 2008 | 5.158 | 5.277 | 4.993 | 5.125 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.158 | 5.277 | 4.993 | 5.125 | 18,049,214 | -0.01(-0.13%) |
Jan 17, 2008 | 5.171 | 5.178 | 5.099 | 5.132 | 13,025,372 | -0.05(-0.89%) |
Jan 16, 2008 | 5.020 | 5.231 | 4.987 | 5.178 | 12,614,201 | +0.13(+2.61%) |
Jan 15, 2008 | 4.987 | 5.072 | 4.973 | 5.046 | 12,184,603 | -0.02(-0.39%) |
Jan 14, 2008 | 4.901 | 5.086 | 4.881 | 5.066 | 10,982,275 | +0.18(+3.78%) |
Jan 11, 2008 | 4.868 | 4.960 | 4.815 | 4.881 | 9,940,068 | -0.03(-0.54%) |
Jan 10, 2008 | 4.841 | 4.960 | 4.815 | 4.907 | 11,264,241 | +0.02(+0.40%) |
Jan 09, 2008 | 4.973 | 5.000 | 4.762 | 4.888 | 15,164,193 | -0.09(-1.72%) |
Jan 08, 2008 | 5.039 | 5.184 | 4.967 | 4.973 | 9,205,425 | -0.03(-0.53%) |
Jan 07, 2008 | 5.072 | 5.119 | 4.980 | 5.000 | 6,623,879 | -0.06(-1.17%) |
Jan 04, 2008 | 5.204 | 5.204 | 5.039 | 5.059 | 7,655,512 | -0.16(-3.03%) |
Jan 03, 2008 | 5.224 | 5.270 | 5.165 | 5.217 | 4,765,592 | +0.01(+0.13%) |
Jan 02, 2008 | 5.356 | 5.356 | 5.171 | 5.211 | 7,377,832 | -0.14(-2.59%) |
Jan 01, 2008 | 5.389 | 5.442 | 5.316 | 5.349 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.389 | 5.442 | 5.316 | 5.349 | 5,976,305 | -0.07(-1.34%) |
Dec 28, 2007 | 5.415 | 5.501 | 5.409 | 5.422 | 3,025,781 | -0.01(-0.24%) |
Dec 27, 2007 | 5.481 | 5.514 | 5.429 | 5.435 | 4,064,583 | -0.09(-1.67%) |
Dec 26, 2007 | 5.415 | 5.527 | 5.415 | 5.527 | 3,696,222 | +0.08(+1.45%) |
Dec 24, 2007 | 5.448 | 5.514 | 5.409 | 5.448 | 1,152,947 | +0.02(+0.36%) |
Dec 21, 2007 | 5.396 | 5.461 | 5.349 | 5.429 | 9,779,051 | +0.09(+1.60%) |
Dec 20, 2007 | 5.415 | 5.415 | 5.217 | 5.343 | 13,108,389 | -0.02(-0.37%) |
Dec 19, 2007 | 5.363 | 5.389 | 5.297 | 5.363 | 7,144,559 | +0.01(+0.25%) |
Dec 18, 2007 | 5.422 | 5.422 | 5.290 | 5.349 | 9,670,854 | -0.04(-0.73%) |
Dec 17, 2007 | 5.376 | 5.435 | 5.343 | 5.389 | 11,806,898 | +0.01(+0.25%) |
Dec 14, 2007 | 5.640 | 5.640 | 5.363 | 5.376 | 7,808,635 | -0.26(-4.57%) |
Dec 13, 2007 | 5.646 | 5.646 | 5.547 | 5.633 | 6,121,804 | +0.03(+0.47%) |
Dec 12, 2007 | 5.804 | 5.804 | 5.547 | 5.607 | 9,822,876 | -0.07(-1.16%) |
Dec 11, 2007 | 5.857 | 5.897 | 5.673 | 5.673 | 8,893,019 | -0.20(-3.37%) |
Dec 10, 2007 | 5.923 | 5.943 | 5.824 | 5.870 | 8,625,398 | -0.03(-0.56%) |
Dec 07, 2007 | 5.936 | 5.989 | 5.870 | 5.903 | 10,383,893 | -0.03(-0.56%) |
Dec 06, 2007 | 6.068 | 6.069 | 5.923 | 5.936 | 16,162,359 | -0.13(-2.17%) |
Dec 05, 2007 | 6.194 | 6.227 | 6.029 | 6.068 | 24,187,140 | -0.08(-1.29%) |
Dec 04, 2007 | 6.154 | 6.200 | 6.121 | 6.147 | 8,295,263 | -0.04(-0.64%) |
Dec 03, 2007 | 6.233 | 6.260 | 6.042 | 6.187 | 10,707,542 | -0.07(-1.16%) |
Nov 30, 2007 | 6.286 | 6.306 | 6.187 | 6.260 | 6,193,643 | +0.03(+0.53%) |
Nov 29, 2007 | 6.161 | 6.260 | 6.134 | 6.227 | 4,923,028 | +0.03(+0.53%) |
Nov 28, 2007 | 6.101 | 6.227 | 6.035 | 6.194 | 5,354,357 | +0.15(+2.51%) |
Nov 27, 2007 | 5.989 | 6.042 | 5.910 | 6.042 | 5,923,396 | +0.11(+1.78%) |
Nov 26, 2007 | 5.936 | 5.996 | 5.897 | 5.936 | 6,568,694 | -0.01(-0.22%) |
Nov 23, 2007 | 5.890 | 6.009 | 5.864 | 5.950 | 3,355,681 | +0.04(+0.67%) |
Nov 21, 2007 | 5.897 | 5.963 | 5.831 | 5.910 | 5,295,099 | -0.05(-0.78%) |
Nov 20, 2007 | 6.114 | 6.128 | 5.824 | 5.956 | 16,043,499 | -0.16(-2.59%) |
Nov 19, 2007 | 6.068 | 6.134 | 6.009 | 6.114 | 8,993,765 | -0.01(-0.11%) |
Nov 16, 2007 | 6.075 | 6.134 | 5.996 | 6.121 | 6,774,858 | +0.08(+1.31%) |
Nov 15, 2007 | 6.016 | 6.154 | 5.917 | 6.042 | 11,377,366 | -0.01(-0.11%) |
Nov 14, 2007 | 6.128 | 6.154 | 6.016 | 6.049 | 7,567,004 | -0.08(-1.29%) |
Nov 13, 2007 | 6.029 | 6.134 | 5.989 | 6.128 | 7,420,249 | +0.14(+2.31%) |
Nov 12, 2007 | 5.844 | 6.049 | 5.844 | 5.989 | 6,552,111 | +0.07(+1.11%) |
Nov 09, 2007 | 5.771 | 5.996 | 5.739 | 5.923 | 11,921,730 | +0.07(+1.13%) |
Nov 08, 2007 | 5.851 | 5.877 | 5.732 | 5.857 | 13,880,470 | +0.01(+0.23%) |
Nov 07, 2007 | 5.818 | 5.996 | 5.818 | 5.844 | 17,480,896 | -0.24(-3.90%) |
Nov 06, 2007 | 6.167 | 6.174 | 5.983 | 6.082 | 20,444,648 | -0.07(-1.18%) |
Nov 05, 2007 | 6.266 | 6.266 | 6.042 | 6.154 | 11,662,558 | -0.05(-0.85%) |
Nov 02, 2007 | 6.352 | 6.398 | 6.134 | 6.207 | 12,365,364 | -0.15(-2.39%) |
Nov 01, 2007 | 6.589 | 6.688 | 6.312 | 6.359 | 20,755,290 | -0.47(-6.86%) |
Oct 31, 2007 | 6.636 | 6.833 | 6.543 | 6.827 | 7,095,204 | +0.20(+2.99%) |
Oct 30, 2007 | 6.589 | 6.669 | 6.570 | 6.629 | 3,845,509 | +0.03(+0.50%) |
Oct 29, 2007 | 6.649 | 6.675 | 6.563 | 6.596 | 4,440,415 | -0.06(-0.89%) |
Oct 26, 2007 | 6.616 | 6.662 | 6.517 | 6.655 | 4,578,680 | +0.09(+1.31%) |
Oct 25, 2007 | 6.649 | 6.649 | 6.537 | 6.570 | 3,917,219 | -0.06(-0.90%) |
Oct 24, 2007 | 6.616 | 6.655 | 6.537 | 6.629 | 6,798,206 | -0.01(-0.10%) |
Oct 23, 2007 | 6.609 | 6.761 | 6.583 | 6.636 | 7,109,455 | -0.05(-0.79%) |
Oct 22, 2007 | 6.629 | 6.774 | 6.576 | 6.688 | 7,785,773 | +0.14(+2.11%) |
Oct 19, 2007 | 6.655 | 6.675 | 6.530 | 6.550 | 6,200,268 | -0.14(-2.07%) |
Oct 18, 2007 | 6.655 | 6.741 | 6.530 | 6.688 | 6,574,434 | +0.04(+0.60%) |
Oct 17, 2007 | 6.735 | 6.781 | 6.603 | 6.649 | 7,434,955 | -0.05(-0.69%) |
Oct 16, 2007 | 6.860 | 6.860 | 6.636 | 6.695 | 5,213,762 | -0.13(-1.93%) |
Oct 15, 2007 | 6.979 | 6.998 | 6.768 | 6.827 | 4,901,451 | -0.13(-1.90%) |
Oct 12, 2007 | 6.979 | 6.979 | 6.880 | 6.959 | 4,380,926 | +0.01(+0.19%) |
Oct 11, 2007 | 6.833 | 7.097 | 6.807 | 6.946 | 11,017,513 | +0.16(+2.33%) |
Oct 10, 2007 | 6.814 | 6.893 | 6.708 | 6.787 | 8,628,101 | -0.03(-0.48%) |
Oct 09, 2007 | 6.853 | 6.893 | 6.708 | 6.820 | 5,221,949 | -0.03(-0.39%) |
Oct 08, 2007 | 6.814 | 6.899 | 6.814 | 6.847 | 4,581,864 | +0.01(+0.10%) |
Oct 05, 2007 | 6.781 | 6.853 | 6.715 | 6.840 | 3,234,836 | +0.08(+1.17%) |
Oct 04, 2007 | 6.800 | 6.853 | 6.735 | 6.761 | 4,067,310 | -0.04(-0.58%) |
Oct 03, 2007 | 6.840 | 6.926 | 6.774 | 6.800 | 3,764,248 | -0.07(-0.96%) |
Oct 02, 2007 | 6.899 | 6.946 | 6.800 | 6.866 | 5,125,981 | -0.03(-0.48%) |
Oct 01, 2007 | 6.847 | 6.932 | 6.814 | 6.899 | 3,983,168 | +0.05(+0.77%) |
Sep 28, 2007 | 6.906 | 6.939 | 6.768 | 6.847 | 4,399,633 | -0.05(-0.76%) |
Sep 27, 2007 | 6.985 | 7.097 | 6.853 | 6.899 | 4,217,401 | -0.07(-1.04%) |
Sep 26, 2007 | 6.959 | 7.064 | 6.919 | 6.972 | 3,388,718 | +0.05(+0.76%) |
Sep 25, 2007 | 6.985 | 7.018 | 6.880 | 6.919 | 4,468,462 | -0.11(-1.59%) |
Sep 24, 2007 | 6.965 | 7.091 | 6.959 | 7.031 | 6,150,844 | +0.07(+0.95%) |
Sep 21, 2007 | 6.807 | 7.078 | 6.807 | 6.965 | 6,628,529 | +0.05(+0.67%) |
Sep 20, 2007 | 6.860 | 6.985 | 6.800 | 6.919 | 10,216,962 | +0.07(+1.06%) |
Sep 19, 2007 | 6.787 | 6.979 | 6.748 | 6.847 | 10,953,903 | +0.10(+1.47%) |
Sep 18, 2007 | 6.609 | 6.761 | 6.523 | 6.748 | 6,223,919 | +0.16(+2.40%) |
Sep 17, 2007 | 6.662 | 6.682 | 6.517 | 6.589 | 8,179,648 | -0.11(-1.58%) |
Sep 14, 2007 | 6.774 | 6.800 | 6.662 | 6.695 | 5,055,636 | -0.08(-1.17%) |
Sep 13, 2007 | 6.774 | 6.833 | 6.741 | 6.774 | 5,379,317 | +0.03(+0.39%) |
Sep 12, 2007 | 6.787 | 6.886 | 6.735 | 6.748 | 5,301,723 | -0.08(-1.16%) |
Sep 11, 2007 | 6.873 | 6.926 | 6.761 | 6.827 | 6,894,021 | -0.05(-0.67%) |
Sep 10, 2007 | 7.084 | 7.117 | 6.840 | 6.873 | 11,941,167 | -0.20(-2.89%) |
Sep 07, 2007 | 7.163 | 7.206 | 7.045 | 7.078 | 4,727,862 | -0.14(-1.92%) |
Sep 06, 2007 | 7.289 | 7.374 | 7.190 | 7.216 | 6,652,966 | -0.07(-1.00%) |
Sep 05, 2007 | 7.236 | 7.348 | 7.229 | 7.289 | 4,218,311 | -0.03(-0.36%) |
Sep 04, 2007 | 7.183 | 7.368 | 7.163 | 7.315 | 3,970,736 | +0.09(+1.28%) |
Aug 31, 2007 | 7.302 | 7.368 | 7.190 | 7.223 | 4,254,393 | -0.03(-0.45%) |
Aug 30, 2007 | 7.117 | 7.322 | 7.051 | 7.256 | 3,579,742 | +0.14(+1.95%) |
Aug 29, 2007 | 7.110 | 7.124 | 6.985 | 7.117 | 3,911,761 | +0.06(+0.84%) |
Aug 28, 2007 | 7.104 | 7.176 | 7.045 | 7.058 | 4,854,757 | -0.11(-1.56%) |
Aug 27, 2007 | 7.249 | 7.322 | 7.150 | 7.170 | 2,964,738 | -0.11(-1.54%) |
Aug 24, 2007 | 7.223 | 7.302 | 7.183 | 7.282 | 2,771,071 | +0.03(+0.45%) |
Aug 23, 2007 | 7.295 | 7.341 | 7.209 | 7.249 | 4,247,571 | -0.05(-0.63%) |
Aug 22, 2007 | 7.275 | 7.341 | 7.203 | 7.295 | 11,235,892 | +0.05(+0.64%) |
Aug 21, 2007 | 7.374 | 7.421 | 7.229 | 7.249 | 5,379,923 | -0.13(-1.70%) |
Aug 20, 2007 | 7.440 | 7.519 | 7.335 | 7.374 | 2,920,648 | -0.06(-0.80%) |
Aug 17, 2007 | 7.519 | 7.519 | 7.216 | 7.434 | 6,315,953 | +0.11(+1.44%) |
Aug 16, 2007 | 7.256 | 7.328 | 7.071 | 7.328 | 7,830,497 | +0.07(+1.00%) |
Aug 15, 2007 | 7.341 | 7.486 | 7.249 | 7.256 | 6,250,503 | -0.16(-2.22%) |
Aug 14, 2007 | 7.579 | 7.592 | 7.414 | 7.421 | 7,437,406 | -0.11(-1.49%) |
Aug 13, 2007 | 7.434 | 7.612 | 7.414 | 7.533 | 9,073,977 | +0.10(+1.33%) |
Aug 10, 2007 | 7.658 | 7.658 | 7.335 | 7.434 | 12,333,828 | -0.22(-2.93%) |
Aug 09, 2007 | 7.467 | 7.816 | 7.328 | 7.658 | 16,352,078 | +0.19(+2.56%) |
Aug 08, 2007 | 7.453 | 7.717 | 7.388 | 7.467 | 17,014,958 | +0.09(+1.16%) |
Aug 07, 2007 | 6.959 | 7.526 | 6.774 | 7.381 | 24,906,332 | +0.95(+14.77%) |
Aug 06, 2007 | 6.504 | 6.543 | 6.372 | 6.431 | 13,435,431 | -0.07(-1.12%) |
Aug 03, 2007 | 6.523 | 6.774 | 6.477 | 6.504 | 10,828,903 | -0.27(-3.99%) |
Aug 02, 2007 | 6.860 | 6.893 | 6.728 | 6.774 | 8,500,595 | -0.09(-1.25%) |