Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 6.337 | 6.382 | 6.215 | 6.228 | 14,529,347 | -0.19(-2.89%) |
Feb 28, 2008 | 6.490 | 6.529 | 6.401 | 6.414 | 20,514,544 | -0.13(-2.05%) |
Feb 27, 2008 | 6.401 | 6.586 | 6.401 | 6.548 | 22,174,064 | +0.07(+1.09%) |
Feb 26, 2008 | 6.350 | 6.516 | 6.292 | 6.478 | 24,584,418 | +0.17(+2.63%) |
Feb 25, 2008 | 6.241 | 6.330 | 6.151 | 6.311 | 21,108,660 | +0.12(+1.96%) |
Feb 22, 2008 | 6.158 | 6.222 | 6.056 | 6.190 | 20,482,894 | +0.05(+0.83%) |
Feb 21, 2008 | 6.299 | 6.356 | 6.107 | 6.139 | 28,796,750 | -0.11(-1.74%) |
Feb 20, 2008 | 6.228 | 6.267 | 6.139 | 6.247 | 19,972,752 | -0.03(-0.41%) |
Feb 19, 2008 | 6.254 | 6.350 | 6.247 | 6.273 | 30,543,892 | +0.06(+1.03%) |
Feb 18, 2008 | 6.132 | 6.292 | 6.113 | 6.209 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.132 | 6.292 | 6.113 | 6.209 | 19,038,962 | +0.01(+0.10%) |
Feb 14, 2008 | 6.177 | 6.318 | 6.177 | 6.203 | 31,074,446 | -0.01(-0.10%) |
Feb 13, 2008 | 6.139 | 6.215 | 6.081 | 6.209 | 16,248,137 | +0.11(+1.78%) |
Feb 12, 2008 | 6.043 | 6.164 | 6.024 | 6.100 | 16,686,139 | +0.08(+1.27%) |
Feb 11, 2008 | 5.915 | 6.043 | 5.870 | 6.024 | 17,748,678 | +0.12(+1.95%) |
Feb 08, 2008 | 5.819 | 5.966 | 5.806 | 5.908 | 14,563,691 | -0.01(-0.11%) |
Feb 07, 2008 | 5.819 | 5.992 | 5.717 | 5.915 | 26,456,332 | +0.09(+1.54%) |
Feb 06, 2008 | 5.845 | 5.998 | 5.819 | 5.825 | 18,379,280 | -0.02(-0.33%) |
Feb 05, 2008 | 6.171 | 6.171 | 5.845 | 5.845 | 31,946,578 | -0.40(-6.45%) |
Feb 04, 2008 | 6.279 | 6.286 | 6.145 | 6.247 | 18,727,784 | +0.01(+0.20%) |
Feb 01, 2008 | 6.043 | 6.260 | 6.024 | 6.235 | 36,038,976 | +0.32(+5.41%) |
Jan 31, 2008 | 5.857 | 5.992 | 5.621 | 5.915 | 34,642,104 | +0.23(+4.05%) |
Jan 30, 2008 | 5.697 | 5.857 | 5.614 | 5.685 | 29,070,964 | -0.01(-0.11%) |
Jan 29, 2008 | 5.717 | 5.736 | 5.602 | 5.691 | 18,456,094 | +0.13(+2.30%) |
Jan 28, 2008 | 5.506 | 5.595 | 5.422 | 5.563 | 18,191,116 | +0.00(+0.00%) |
Jan 25, 2008 | 5.576 | 5.787 | 5.557 | 5.563 | 30,913,280 | +0.01(+0.12%) |
Jan 24, 2008 | 5.538 | 5.691 | 5.461 | 5.557 | 26,975,202 | +0.08(+1.52%) |
Jan 23, 2008 | 5.039 | 5.518 | 4.924 | 5.474 | 40,406,080 | +0.36(+7.13%) |
Jan 22, 2008 | 5.000 | 5.295 | 4.834 | 5.109 | 31,703,072 | -0.42(-7.52%) |
Jan 21, 2008 | 5.435 | 5.653 | 5.416 | 5.525 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.435 | 5.653 | 5.416 | 5.525 | 25,686,058 | +0.16(+2.98%) |
Jan 17, 2008 | 5.467 | 5.608 | 5.339 | 5.365 | 29,733,838 | -0.06(-1.06%) |
Jan 16, 2008 | 5.563 | 5.582 | 5.295 | 5.422 | 25,862,996 | -0.19(-3.31%) |
Jan 15, 2008 | 5.787 | 5.819 | 5.602 | 5.608 | 26,660,228 | -0.18(-3.09%) |
Jan 14, 2008 | 5.781 | 5.813 | 5.710 | 5.787 | 23,128,958 | +0.10(+1.80%) |
Jan 11, 2008 | 5.742 | 5.742 | 5.646 | 5.685 | 23,304,100 | -0.12(-2.09%) |
Jan 10, 2008 | 5.723 | 5.813 | 5.678 | 5.806 | 24,575,370 | +0.01(+0.22%) |
Jan 09, 2008 | 5.646 | 5.845 | 5.634 | 5.793 | 31,729,226 | +0.19(+3.42%) |
Jan 08, 2008 | 5.602 | 5.736 | 5.563 | 5.602 | 29,277,298 | +0.01(+0.11%) |
Jan 07, 2008 | 5.755 | 5.755 | 5.518 | 5.595 | 28,055,608 | -0.12(-2.02%) |
Jan 04, 2008 | 6.011 | 6.049 | 5.691 | 5.710 | 31,940,604 | -0.33(-5.40%) |
Jan 03, 2008 | 6.075 | 6.164 | 6.011 | 6.036 | 16,580,311 | -0.08(-1.36%) |
Jan 02, 2008 | 6.292 | 6.330 | 6.068 | 6.119 | 20,303,588 | -0.25(-3.92%) |
Jan 01, 2008 | 6.362 | 6.414 | 6.337 | 6.369 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.362 | 6.414 | 6.337 | 6.369 | 10,484,687 | +0.04(+0.61%) |
Dec 28, 2007 | 6.292 | 6.343 | 6.222 | 6.330 | 14,018,849 | +0.06(+1.02%) |
Dec 27, 2007 | 6.401 | 6.414 | 6.247 | 6.267 | 7,630,210 | -0.09(-1.41%) |
Dec 26, 2007 | 6.286 | 6.356 | 6.241 | 6.356 | 7,504,372 | +0.08(+1.22%) |
Dec 24, 2007 | 6.292 | 6.318 | 6.235 | 6.279 | 2,950,877 | +0.01(+0.10%) |
Dec 21, 2007 | 6.235 | 6.279 | 6.190 | 6.273 | 13,666,657 | +0.09(+1.45%) |
Dec 20, 2007 | 6.235 | 6.254 | 6.139 | 6.183 | 12,157,032 | -0.01(-0.10%) |
Dec 19, 2007 | 6.107 | 6.228 | 6.107 | 6.190 | 16,201,649 | +0.03(+0.52%) |
Dec 18, 2007 | 6.068 | 6.215 | 6.043 | 6.158 | 16,143,074 | +0.15(+2.45%) |
Dec 17, 2007 | 6.215 | 6.215 | 5.998 | 6.011 | 20,361,394 | -0.16(-2.59%) |
Dec 14, 2007 | 6.318 | 6.318 | 6.151 | 6.171 | 13,538,427 | -0.13(-2.13%) |
Dec 13, 2007 | 6.299 | 6.324 | 6.183 | 6.305 | 19,628,952 | -0.09(-1.40%) |
Dec 12, 2007 | 6.458 | 6.516 | 6.299 | 6.394 | 15,510,656 | +0.04(+0.70%) |
Dec 11, 2007 | 6.490 | 6.599 | 6.330 | 6.350 | 21,269,628 | -0.13(-1.97%) |
Dec 10, 2007 | 6.439 | 6.548 | 6.420 | 6.478 | 14,031,168 | -0.11(-1.65%) |
Dec 07, 2007 | 6.586 | 6.637 | 6.535 | 6.586 | 16,044,946 | +0.03(+0.39%) |
Dec 06, 2007 | 6.382 | 6.573 | 6.382 | 6.561 | 16,355,858 | +0.16(+2.50%) |
Dec 05, 2007 | 6.318 | 6.420 | 6.305 | 6.401 | 25,987,006 | +0.20(+3.20%) |
Dec 04, 2007 | 6.215 | 6.305 | 6.171 | 6.203 | 13,546,955 | -0.04(-0.72%) |
Dec 03, 2007 | 6.369 | 6.375 | 6.228 | 6.247 | 19,213,042 | -0.10(-1.51%) |
Nov 30, 2007 | 6.350 | 6.433 | 6.305 | 6.343 | 25,733,878 | +0.11(+1.74%) |
Nov 29, 2007 | 6.203 | 6.279 | 6.132 | 6.235 | 19,473,048 | +0.00(+0.00%) |
Nov 28, 2007 | 6.011 | 6.292 | 6.011 | 6.235 | 22,718,428 | +0.20(+3.39%) |
Nov 27, 2007 | 6.100 | 6.100 | 5.953 | 6.030 | 20,708,644 | -0.04(-0.63%) |
Nov 26, 2007 | 6.075 | 6.209 | 6.062 | 6.068 | 19,375,196 | +0.00(+0.00%) |
Nov 23, 2007 | 6.075 | 6.132 | 6.024 | 6.068 | 11,932,604 | +0.14(+2.37%) |
Nov 21, 2007 | 6.075 | 6.094 | 5.857 | 5.928 | 23,685,864 | -0.25(-4.04%) |
Nov 20, 2007 | 6.126 | 6.343 | 6.094 | 6.177 | 17,006,860 | +0.08(+1.36%) |
Nov 19, 2007 | 6.190 | 6.235 | 6.094 | 6.094 | 17,500,836 | -0.14(-2.26%) |
Nov 16, 2007 | 6.196 | 6.241 | 6.100 | 6.235 | 14,328,069 | +0.06(+1.04%) |
Nov 15, 2007 | 6.330 | 6.337 | 6.107 | 6.171 | 23,293,900 | -0.12(-1.93%) |
Nov 14, 2007 | 6.362 | 6.433 | 6.273 | 6.292 | 12,667,243 | -0.10(-1.50%) |
Nov 13, 2007 | 6.209 | 6.388 | 6.209 | 6.388 | 32,655,756 | +0.26(+4.17%) |
Nov 12, 2007 | 6.260 | 6.356 | 6.132 | 6.132 | 21,210,548 | -0.14(-2.24%) |
Nov 09, 2007 | 6.267 | 6.388 | 6.241 | 6.273 | 21,554,396 | -0.06(-0.91%) |
Nov 08, 2007 | 6.465 | 6.548 | 6.241 | 6.330 | 27,782,188 | -0.17(-2.56%) |
Nov 07, 2007 | 6.669 | 6.669 | 6.484 | 6.497 | 15,452,628 | -0.17(-2.59%) |
Nov 06, 2007 | 6.522 | 6.695 | 6.522 | 6.669 | 15,465,434 | +0.15(+2.25%) |
Nov 05, 2007 | 6.510 | 6.676 | 6.458 | 6.522 | 18,341,482 | -0.12(-1.83%) |
Nov 02, 2007 | 6.637 | 6.746 | 6.567 | 6.644 | 27,030,330 | -0.07(-1.05%) |
Nov 01, 2007 | 6.484 | 6.868 | 6.484 | 6.714 | 36,092,412 | -0.10(-1.41%) |
Oct 31, 2007 | 6.682 | 6.861 | 6.663 | 6.810 | 33,342,532 | +0.16(+2.40%) |
Oct 30, 2007 | 6.586 | 6.676 | 6.497 | 6.650 | 24,394,994 | -0.07(-1.05%) |
Oct 29, 2007 | 6.503 | 6.740 | 6.484 | 6.721 | 46,318,316 | +0.38(+6.05%) |
Oct 26, 2007 | 6.350 | 6.375 | 6.299 | 6.337 | 35,049,944 | +0.08(+1.33%) |
Oct 25, 2007 | 6.356 | 6.356 | 6.203 | 6.254 | 32,964,230 | +0.01(+0.10%) |
Oct 24, 2007 | 6.356 | 6.356 | 6.081 | 6.247 | 25,141,972 | -0.16(-2.50%) |
Oct 23, 2007 | 6.305 | 6.420 | 6.279 | 6.407 | 25,330,418 | +0.20(+3.19%) |
Oct 22, 2007 | 6.222 | 6.279 | 6.139 | 6.209 | 14,549,187 | -0.02(-0.31%) |
Oct 19, 2007 | 6.394 | 6.465 | 6.203 | 6.228 | 23,454,414 | -0.23(-3.56%) |
Oct 18, 2007 | 6.490 | 6.535 | 6.382 | 6.458 | 20,734,398 | -0.05(-0.79%) |
Oct 17, 2007 | 6.484 | 6.567 | 6.382 | 6.510 | 19,088,198 | +0.13(+2.11%) |
Oct 16, 2007 | 6.446 | 6.452 | 6.330 | 6.375 | 16,493,531 | -0.02(-0.30%) |
Oct 15, 2007 | 6.478 | 6.573 | 6.369 | 6.394 | 18,347,170 | -0.03(-0.40%) |
Oct 12, 2007 | 6.554 | 6.554 | 6.375 | 6.420 | 26,332,772 | -0.11(-1.67%) |
Oct 11, 2007 | 6.778 | 6.816 | 6.458 | 6.529 | 35,467,340 | -0.36(-5.29%) |
Oct 10, 2007 | 6.842 | 6.919 | 6.714 | 6.893 | 24,702,372 | +0.05(+0.75%) |
Oct 09, 2007 | 6.816 | 6.855 | 6.714 | 6.842 | 22,160,166 | +0.06(+0.85%) |
Oct 08, 2007 | 6.785 | 6.912 | 6.753 | 6.785 | 16,179,352 | -0.05(-0.75%) |
Oct 05, 2007 | 6.721 | 6.925 | 6.695 | 6.836 | 17,940,880 | +0.18(+2.69%) |
Oct 04, 2007 | 6.657 | 6.746 | 6.625 | 6.657 | 18,337,788 | +0.02(+0.29%) |
Oct 03, 2007 | 6.657 | 6.733 | 6.580 | 6.637 | 13,811,672 | -0.09(-1.33%) |
Oct 02, 2007 | 6.682 | 6.746 | 6.657 | 6.727 | 17,059,124 | +0.06(+0.86%) |
Oct 01, 2007 | 6.522 | 6.740 | 6.510 | 6.669 | 16,662,740 | +0.20(+3.06%) |
Sep 28, 2007 | 6.561 | 6.580 | 6.465 | 6.471 | 12,205,278 | -0.10(-1.56%) |
Sep 27, 2007 | 6.542 | 6.618 | 6.497 | 6.573 | 17,667,644 | +0.14(+2.19%) |
Sep 26, 2007 | 6.516 | 6.580 | 6.394 | 6.433 | 21,626,094 | -0.04(-0.59%) |
Sep 25, 2007 | 6.522 | 6.535 | 6.433 | 6.471 | 24,557,404 | -0.10(-1.46%) |
Sep 24, 2007 | 6.586 | 6.650 | 6.535 | 6.567 | 17,651,724 | +0.01(+0.20%) |
Sep 21, 2007 | 6.458 | 6.580 | 6.452 | 6.554 | 14,584,061 | +0.11(+1.69%) |
Sep 20, 2007 | 6.446 | 6.490 | 6.388 | 6.446 | 17,188,078 | -0.02(-0.30%) |
Sep 19, 2007 | 6.516 | 6.516 | 6.394 | 6.465 | 25,694,952 | -0.08(-1.17%) |
Sep 18, 2007 | 6.279 | 6.554 | 6.235 | 6.542 | 20,878,116 | +0.26(+4.18%) |
Sep 17, 2007 | 6.299 | 6.356 | 6.235 | 6.279 | 13,659,822 | -0.10(-1.60%) |
Sep 14, 2007 | 6.375 | 6.426 | 6.350 | 6.382 | 17,655,476 | -0.04(-0.60%) |
Sep 13, 2007 | 6.267 | 6.471 | 6.247 | 6.420 | 20,572,852 | +0.12(+1.93%) |
Sep 12, 2007 | 6.260 | 6.420 | 6.203 | 6.299 | 20,361,106 | +0.03(+0.51%) |
Sep 11, 2007 | 6.286 | 6.318 | 6.190 | 6.267 | 19,278,290 | +0.04(+0.72%) |
Sep 10, 2007 | 6.260 | 6.362 | 6.158 | 6.222 | 18,844,008 | +0.01(+0.10%) |
Sep 07, 2007 | 6.369 | 6.369 | 6.126 | 6.215 | 25,415,960 | -0.26(-3.95%) |
Sep 06, 2007 | 6.452 | 6.516 | 6.369 | 6.471 | 19,735,562 | +0.10(+1.50%) |
Sep 05, 2007 | 6.343 | 6.420 | 6.337 | 6.375 | 22,213,338 | -0.10(-1.48%) |
Sep 04, 2007 | 6.311 | 6.516 | 6.299 | 6.471 | 19,669,568 | +0.13(+2.02%) |
Aug 31, 2007 | 6.299 | 6.350 | 6.247 | 6.343 | 16,216,572 | +0.25(+4.09%) |
Aug 30, 2007 | 6.145 | 6.254 | 6.081 | 6.094 | 11,896,573 | -0.13(-2.06%) |
Aug 29, 2007 | 6.088 | 6.235 | 6.056 | 6.222 | 13,528,458 | +0.21(+3.51%) |
Aug 28, 2007 | 6.222 | 6.222 | 5.985 | 6.011 | 13,633,393 | -0.20(-3.29%) |
Aug 27, 2007 | 6.394 | 6.394 | 6.177 | 6.215 | 15,655,721 | -0.20(-3.19%) |
Aug 24, 2007 | 6.305 | 6.433 | 6.292 | 6.420 | 12,417,963 | +0.06(+0.90%) |
Aug 23, 2007 | 6.394 | 6.394 | 6.209 | 6.362 | 15,694,869 | +0.04(+0.71%) |
Aug 22, 2007 | 6.247 | 6.375 | 6.235 | 6.318 | 26,259,036 | +0.13(+2.17%) |
Aug 21, 2007 | 6.305 | 6.305 | 6.107 | 6.183 | 17,222,758 | -0.03(-0.51%) |
Aug 20, 2007 | 6.305 | 6.330 | 6.139 | 6.215 | 13,745,052 | +0.01(+0.21%) |
Aug 17, 2007 | 6.004 | 6.235 | 5.979 | 6.203 | 26,198,046 | +0.38(+6.48%) |
Aug 16, 2007 | 5.768 | 5.908 | 5.602 | 5.825 | 34,238,460 | -0.05(-0.87%) |
Aug 15, 2007 | 6.107 | 6.151 | 5.845 | 5.877 | 47,607,924 | -0.26(-4.27%) |
Aug 14, 2007 | 6.446 | 6.478 | 6.139 | 6.139 | 26,272,486 | -0.27(-4.29%) |
Aug 13, 2007 | 6.522 | 6.522 | 6.330 | 6.414 | 20,786,944 | +0.08(+1.31%) |
Aug 10, 2007 | 6.394 | 6.394 | 6.107 | 6.330 | 28,800,276 | +0.08(+1.23%) |
Aug 09, 2007 | 6.478 | 6.484 | 6.139 | 6.254 | 41,998,076 | -0.31(-4.77%) |
Aug 08, 2007 | 6.458 | 6.612 | 6.433 | 6.567 | 19,250,122 | +0.24(+3.84%) |
Aug 07, 2007 | 6.260 | 6.375 | 6.222 | 6.324 | 19,744,580 | -0.08(-1.30%) |
Aug 06, 2007 | 6.318 | 6.420 | 6.151 | 6.407 | 25,394,534 | +0.19(+3.09%) |
Aug 03, 2007 | 6.247 | 6.458 | 6.215 | 6.215 | 28,446,184 | -0.24(-3.76%) |
Aug 02, 2007 | 6.458 | 6.535 | 6.145 | 6.458 | 23,223,146 | +0.10(+1.61%) |
Aug 01, 2007 | 6.330 | 6.382 | 6.151 | 6.356 | 28,432,606 | -0.13(-2.07%) |
Jul 31, 2007 | 6.631 | 6.676 | 6.465 | 6.490 | 27,183,676 | -0.08(-1.26%) |
Jul 30, 2007 | 6.573 | 6.637 | 6.471 | 6.573 | 29,650,504 | +0.12(+1.78%) |
Jul 27, 2007 | 6.599 | 6.599 | 6.350 | 6.458 | 39,820,912 | -0.08(-1.17%) |
Jul 26, 2007 | 6.810 | 6.810 | 6.458 | 6.535 | 44,712,100 | -0.43(-6.24%) |
Jul 25, 2007 | 7.008 | 7.053 | 6.880 | 6.970 | 20,737,666 | +0.00(+0.00%) |
Jul 24, 2007 | 6.976 | 7.187 | 6.829 | 6.970 | 24,873,348 | -0.08(-1.09%) |
Jul 23, 2007 | 7.059 | 7.066 | 6.996 | 7.047 | 21,499,054 | +0.08(+1.10%) |
Jul 20, 2007 | 7.136 | 7.162 | 6.868 | 6.970 | 33,290,196 | -0.21(-2.94%) |
Jul 19, 2007 | 7.207 | 7.245 | 7.130 | 7.181 | 31,164,552 | -0.08(-1.14%) |
Jul 18, 2007 | 7.277 | 7.418 | 7.149 | 7.264 | 27,268,706 | -0.24(-3.24%) |
Jul 17, 2007 | 7.398 | 7.539 | 7.398 | 7.507 | 20,123,598 | +0.04(+0.51%) |
Jul 16, 2007 | 7.481 | 7.526 | 7.296 | 7.469 | 20,184,608 | +0.01(+0.17%) |
Jul 13, 2007 | 7.507 | 7.520 | 7.443 | 7.456 | 17,104,058 | -0.02(-0.26%) |
Jul 12, 2007 | 7.341 | 7.481 | 7.322 | 7.475 | 16,943,510 | +0.19(+2.54%) |
Jul 11, 2007 | 7.283 | 7.334 | 7.245 | 7.290 | 24,779,784 | -0.03(-0.44%) |
Jul 10, 2007 | 7.424 | 7.443 | 7.315 | 7.322 | 27,285,914 | -0.18(-2.39%) |
Jul 09, 2007 | 7.341 | 7.552 | 7.347 | 7.501 | 32,596,234 | +0.16(+2.18%) |
Jul 06, 2007 | 7.245 | 7.373 | 7.232 | 7.341 | 28,688,866 | +0.06(+0.79%) |
Jul 05, 2007 | 7.290 | 7.315 | 7.226 | 7.283 | 32,294,360 | +0.00(+0.00%) |
Jul 03, 2007 | 7.239 | 7.302 | 7.207 | 7.283 | 9,299,254 | +0.07(+0.98%) |
Jul 02, 2007 | 7.117 | 7.232 | 7.155 | 7.213 | 20,011,312 | +0.10(+1.35%) |
Jun 29, 2007 | 7.143 | 7.251 | 7.047 | 7.117 | 21,612,996 | -0.03(-0.36%) |
Jun 28, 2007 | 7.047 | 7.181 | 7.047 | 7.143 | 15,286,546 | +0.02(+0.27%) |
Jun 27, 2007 | 7.002 | 7.136 | 6.976 | 7.123 | 12,295,059 | +0.08(+1.18%) |
Jun 26, 2007 | 7.123 | 7.143 | 6.989 | 7.040 | 17,893,450 | +0.01(+0.18%) |
Jun 25, 2007 | 7.111 | 7.175 | 7.027 | 7.027 | 21,296,808 | +0.01(+0.09%) |
Jun 22, 2007 | 7.123 | 7.168 | 6.989 | 7.021 | 25,204,840 | -0.16(-2.23%) |
Jun 21, 2007 | 6.932 | 7.194 | 6.938 | 7.181 | 34,729,492 | +0.27(+3.98%) |
Jun 20, 2007 | 6.970 | 6.976 | 6.861 | 6.906 | 31,538,774 | +0.06(+0.93%) |
Jun 19, 2007 | 6.836 | 6.861 | 6.759 | 6.842 | 15,199,126 | +0.02(+0.28%) |
Jun 18, 2007 | 6.906 | 6.919 | 6.797 | 6.823 | 19,846,910 | -0.10(-1.39%) |
Jun 15, 2007 | 6.791 | 6.957 | 6.791 | 6.919 | 32,067,826 | +0.14(+2.08%) |
Jun 14, 2007 | 6.676 | 6.810 | 6.650 | 6.778 | 34,809,892 | +0.14(+2.12%) |
Jun 13, 2007 | 6.567 | 6.644 | 6.554 | 6.637 | 24,406,178 | +0.07(+1.07%) |
Jun 12, 2007 | 6.644 | 6.644 | 6.542 | 6.567 | 18,479,472 | -0.12(-1.82%) |
Jun 11, 2007 | 6.721 | 6.746 | 6.676 | 6.689 | 22,633,526 | -0.07(-1.04%) |
Jun 08, 2007 | 6.650 | 6.772 | 6.599 | 6.759 | 27,435,450 | -0.09(-1.31%) |
Jun 07, 2007 | 6.932 | 6.964 | 6.842 | 6.848 | 31,450,172 | -0.04(-0.65%) |
Jun 06, 2007 | 6.932 | 6.970 | 6.829 | 6.893 | 15,425,279 | -0.03(-0.46%) |
Jun 05, 2007 | 7.047 | 7.079 | 6.855 | 6.925 | 48,906,396 | -0.10(-1.46%) |
Jun 04, 2007 | 7.034 | 7.098 | 7.008 | 7.027 | 19,462,748 | -0.06(-0.81%) |
Jun 01, 2007 | 6.976 | 7.111 | 6.944 | 7.085 | 27,610,718 | +0.11(+1.56%) |
May 31, 2007 | 6.880 | 7.002 | 6.823 | 6.976 | 29,384,796 | +0.16(+2.35%) |
May 30, 2007 | 6.804 | 6.848 | 6.714 | 6.816 | 21,361,806 | +0.02(+0.28%) |
May 29, 2007 | 6.778 | 6.836 | 6.746 | 6.797 | 26,203,050 | +0.10(+1.53%) |
May 25, 2007 | 6.650 | 6.714 | 6.599 | 6.695 | 25,580,008 | +0.03(+0.48%) |
May 24, 2007 | 6.772 | 6.810 | 6.606 | 6.663 | 47,043,604 | -0.07(-1.04%) |
May 23, 2007 | 6.848 | 6.900 | 6.721 | 6.733 | 24,182,890 | -0.08(-1.22%) |
May 22, 2007 | 6.753 | 6.861 | 6.695 | 6.816 | 30,138,878 | +0.10(+1.43%) |
May 21, 2007 | 6.772 | 6.829 | 6.701 | 6.721 | 37,996,792 | -0.01(-0.19%) |
May 18, 2007 | 6.855 | 6.880 | 6.727 | 6.733 | 78,187,848 | -0.10(-1.40%) |
May 17, 2007 | 6.682 | 6.925 | 6.682 | 6.829 | 41,067,664 | +0.12(+1.71%) |
May 16, 2007 | 6.580 | 6.733 | 6.573 | 6.714 | 19,685,206 | +0.14(+2.14%) |
May 15, 2007 | 6.593 | 6.644 | 6.510 | 6.573 | 13,378,456 | +0.03(+0.49%) |
May 14, 2007 | 6.657 | 6.669 | 6.522 | 6.542 | 17,944,946 | -0.12(-1.73%) |
May 11, 2007 | 6.605 | 6.689 | 6.605 | 6.657 | 15,845,670 | -0.01(-0.10%) |
May 10, 2007 | 6.746 | 6.746 | 6.637 | 6.663 | 21,901,532 | -0.07(-1.04%) |
May 09, 2007 | 6.663 | 6.733 | 6.644 | 6.733 | 19,115,618 | +0.02(+0.29%) |
May 08, 2007 | 6.804 | 6.810 | 6.695 | 6.714 | 11,300,587 | -0.13(-1.87%) |
May 07, 2007 | 6.842 | 6.880 | 6.810 | 6.842 | 8,259,459 | +0.00(+0.00%) |
May 04, 2007 | 6.970 | 6.976 | 6.842 | 6.842 | 14,891,046 | -0.01(-0.09%) |
May 03, 2007 | 6.772 | 6.880 | 6.772 | 6.848 | 15,304,565 | +0.06(+0.85%) |
May 02, 2007 | 6.829 | 6.842 | 6.759 | 6.791 | 18,079,264 | -0.04(-0.65%) |
May 01, 2007 | 6.746 | 6.855 | 6.721 | 6.836 | 12,510,090 | +0.10(+1.42%) |
Apr 30, 2007 | 6.816 | 6.823 | 6.740 | 6.740 | 20,666,050 | -0.10(-1.40%) |
Apr 27, 2007 | 6.964 | 6.970 | 6.804 | 6.836 | 25,532,312 | -0.22(-3.08%) |
Apr 26, 2007 | 6.938 | 7.072 | 6.938 | 7.053 | 28,579,922 | +0.05(+0.73%) |
Apr 25, 2007 | 6.912 | 7.021 | 6.900 | 7.002 | 43,418,032 | +0.10(+1.48%) |
Apr 24, 2007 | 6.874 | 6.938 | 6.695 | 6.900 | 42,095,920 | +0.13(+1.98%) |
Apr 23, 2007 | 6.810 | 6.816 | 6.740 | 6.765 | 15,655,769 | +0.04(+0.57%) |
Apr 20, 2007 | 6.944 | 6.951 | 6.669 | 6.727 | 25,685,230 | -0.02(-0.28%) |
Apr 19, 2007 | 6.727 | 6.772 | 6.695 | 6.746 | 23,318,174 | -0.08(-1.12%) |
Apr 18, 2007 | 6.823 | 6.893 | 6.810 | 6.823 | 16,555,999 | +0.01(+0.09%) |
Apr 17, 2007 | 6.906 | 6.906 | 6.778 | 6.816 | 16,823,928 | -0.07(-1.02%) |
Apr 16, 2007 | 6.919 | 6.932 | 6.823 | 6.887 | 21,141,398 | +0.04(+0.65%) |
Apr 13, 2007 | 6.848 | 6.919 | 6.791 | 6.842 | 12,951,274 | -0.06(-0.93%) |
Apr 12, 2007 | 6.900 | 6.944 | 6.842 | 6.906 | 12,558,660 | +0.02(+0.28%) |
Apr 11, 2007 | 6.970 | 6.976 | 6.861 | 6.887 | 11,601,811 | -0.03(-0.37%) |
Apr 10, 2007 | 6.900 | 6.989 | 6.861 | 6.912 | 17,396,768 | -0.04(-0.55%) |
Apr 09, 2007 | 7.098 | 7.098 | 6.932 | 6.951 | 13,578,038 | -0.06(-0.91%) |
Apr 05, 2007 | 6.964 | 7.066 | 6.912 | 7.015 | 18,797,874 | +0.12(+1.76%) |
Apr 04, 2007 | 6.970 | 7.021 | 6.861 | 6.893 | 20,169,102 | -0.08(-1.10%) |
Apr 03, 2007 | 6.938 | 6.970 | 6.868 | 6.970 | 26,416,298 | +0.08(+1.11%) |
Apr 02, 2007 | 6.912 | 6.970 | 6.829 | 6.893 | 9,879,701 | +0.02(+0.28%) |
Mar 30, 2007 | 6.880 | 6.925 | 6.836 | 6.874 | 14,981,706 | -0.03(-0.46%) |
Mar 29, 2007 | 6.996 | 7.079 | 6.810 | 6.906 | 35,430,544 | -0.01(-0.18%) |
Mar 28, 2007 | 7.111 | 7.111 | 6.906 | 6.919 | 21,409,984 | -0.19(-2.70%) |
Mar 27, 2007 | 7.277 | 7.277 | 7.111 | 7.111 | 10,234,037 | -0.20(-2.71%) |
Mar 26, 2007 | 7.290 | 7.315 | 7.181 | 7.309 | 15,057,654 | +0.04(+0.53%) |
Mar 23, 2007 | 7.168 | 7.334 | 7.168 | 7.270 | 11,027,381 | +0.02(+0.26%) |
Mar 22, 2007 | 7.430 | 7.430 | 7.207 | 7.251 | 22,592,718 | -0.13(-1.82%) |
Mar 21, 2007 | 7.245 | 7.430 | 7.187 | 7.386 | 14,459,316 | +0.15(+2.12%) |
Mar 20, 2007 | 7.091 | 7.245 | 7.079 | 7.232 | 15,369,900 | +0.17(+2.45%) |
Mar 19, 2007 | 7.053 | 7.168 | 7.040 | 7.059 | 15,086,216 | +0.01(+0.18%) |
Mar 16, 2007 | 7.130 | 7.149 | 7.040 | 7.047 | 12,818,467 | -0.08(-1.17%) |
Mar 15, 2007 | 7.072 | 7.162 | 7.040 | 7.130 | 17,210,872 | +0.06(+0.81%) |
Mar 14, 2007 | 7.072 | 7.130 | 6.900 | 7.072 | 15,481,559 | +0.06(+0.91%) |
Mar 13, 2007 | 7.111 | 7.187 | 6.996 | 7.008 | 28,105,012 | -0.10(-1.44%) |
Mar 12, 2007 | 6.970 | 7.136 | 6.874 | 7.111 | 24,598,532 | +0.24(+3.44%) |
Mar 09, 2007 | 6.836 | 6.880 | 6.676 | 6.874 | 34,903,724 | -0.02(-0.28%) |
Mar 08, 2007 | 6.893 | 6.925 | 6.836 | 6.893 | 12,050,300 | +0.18(+2.67%) |
Mar 07, 2007 | 6.785 | 6.816 | 6.682 | 6.714 | 19,861,610 | -0.07(-1.04%) |
Mar 06, 2007 | 6.650 | 6.810 | 6.644 | 6.785 | 26,300,478 | +0.32(+4.95%) |
Mar 05, 2007 | 6.330 | 6.689 | 6.267 | 6.465 | 29,815,090 | -0.34(-4.98%) |
Mar 02, 2007 | 6.989 | 7.002 | 6.804 | 6.804 | 14,847,102 | -0.19(-2.65%) |