Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.448 | 7.494 | 7.229 | 7.258 | 12,506,813 | -0.16(-2.22%) |
Apr 29, 2008 | 7.353 | 7.470 | 7.301 | 7.422 | 8,966,599 | +0.04(+0.59%) |
Apr 28, 2008 | 7.433 | 7.433 | 7.247 | 7.379 | 9,280,332 | -0.04(-0.55%) |
Apr 25, 2008 | 7.301 | 7.472 | 7.255 | 7.420 | 11,009,984 | +0.12(+1.66%) |
Apr 24, 2008 | 7.214 | 7.351 | 7.173 | 7.299 | 9,377,079 | +0.09(+1.29%) |
Apr 23, 2008 | 7.147 | 7.238 | 7.076 | 7.206 | 9,492,234 | +0.09(+1.28%) |
Apr 22, 2008 | 7.266 | 7.305 | 7.097 | 7.115 | 8,537,591 | -0.19(-2.55%) |
Apr 21, 2008 | 7.271 | 7.325 | 7.227 | 7.301 | 9,261,330 | +0.06(+0.87%) |
Apr 18, 2008 | 7.316 | 7.336 | 7.182 | 7.238 | 17,060,458 | +0.15(+2.11%) |
Apr 17, 2008 | 7.141 | 7.184 | 7.054 | 7.089 | 11,590,139 | -0.06(-0.85%) |
Apr 16, 2008 | 6.963 | 7.167 | 6.954 | 7.149 | 17,632,958 | +0.22(+3.19%) |
Apr 15, 2008 | 7.037 | 7.037 | 6.874 | 6.928 | 7,324,276 | +0.00(+0.06%) |
Apr 14, 2008 | 6.759 | 6.969 | 6.759 | 6.924 | 9,679,881 | +0.14(+2.01%) |
Apr 11, 2008 | 6.792 | 6.902 | 6.770 | 6.787 | 17,285,442 | -0.05(-0.67%) |
Apr 10, 2008 | 6.874 | 6.987 | 6.612 | 6.833 | 23,068,132 | +0.39(+6.13%) |
Apr 09, 2008 | 6.564 | 6.594 | 6.302 | 6.438 | 11,848,277 | -0.13(-1.98%) |
Apr 08, 2008 | 6.575 | 6.625 | 6.501 | 6.568 | 5,322,642 | -0.07(-1.01%) |
Apr 07, 2008 | 6.826 | 6.855 | 6.590 | 6.636 | 7,890,591 | -0.16(-2.42%) |
Apr 04, 2008 | 6.753 | 6.859 | 6.638 | 6.800 | 11,368,017 | +0.05(+0.77%) |
Apr 03, 2008 | 6.677 | 6.770 | 6.627 | 6.748 | 6,667,650 | +0.03(+0.48%) |
Apr 02, 2008 | 6.718 | 6.878 | 6.668 | 6.716 | 7,712,796 | -0.02(-0.26%) |
Apr 01, 2008 | 6.590 | 6.740 | 6.551 | 6.733 | 8,650,628 | +0.24(+3.70%) |
Mar 31, 2008 | 6.304 | 6.501 | 6.293 | 6.493 | 6,175,752 | +0.17(+2.71%) |
Mar 28, 2008 | 6.328 | 6.467 | 6.246 | 6.321 | 6,361,558 | -0.16(-2.51%) |
Mar 27, 2008 | 6.534 | 6.597 | 6.460 | 6.484 | 8,223,853 | -0.02(-0.37%) |
Mar 26, 2008 | 6.607 | 6.688 | 6.484 | 6.508 | 9,003,658 | -0.14(-2.12%) |
Mar 25, 2008 | 6.625 | 6.688 | 6.571 | 6.649 | 13,181,168 | +0.03(+0.43%) |
Mar 24, 2008 | 6.677 | 6.729 | 6.540 | 6.620 | 18,270,368 | -0.09(-1.39%) |
Mar 21, 2008 | 6.029 | 6.740 | 6.025 | 6.714 | 24,615,610 | +0.00(+0.00%) |
Mar 20, 2008 | 6.029 | 6.740 | 6.025 | 6.714 | 24,615,610 | +0.67(+11.16%) |
Mar 19, 2008 | 6.126 | 6.233 | 5.966 | 6.040 | 10,431,348 | -0.09(-1.48%) |
Mar 18, 2008 | 5.977 | 6.168 | 5.977 | 6.131 | 10,556,553 | +0.18(+3.02%) |
Mar 17, 2008 | 5.960 | 6.068 | 5.814 | 5.951 | 11,000,972 | -0.15(-2.45%) |
Mar 14, 2008 | 6.302 | 6.302 | 5.966 | 6.100 | 13,951,859 | -0.16(-2.60%) |
Mar 13, 2008 | 6.090 | 6.313 | 5.977 | 6.263 | 9,255,299 | +0.10(+1.65%) |
Mar 12, 2008 | 6.196 | 6.313 | 6.105 | 6.161 | 11,769,564 | -0.03(-0.56%) |
Mar 11, 2008 | 5.934 | 6.202 | 5.918 | 6.196 | 15,701,131 | +0.29(+4.88%) |
Mar 10, 2008 | 5.994 | 6.087 | 5.866 | 5.907 | 9,710,392 | -0.10(-1.73%) |
Mar 07, 2008 | 6.150 | 6.306 | 6.003 | 6.012 | 12,416,822 | -0.23(-3.65%) |
Mar 06, 2008 | 6.428 | 6.473 | 6.209 | 6.239 | 17,798,382 | -0.05(-0.76%) |
Mar 05, 2008 | 6.263 | 6.389 | 6.185 | 6.287 | 10,599,675 | +0.05(+0.83%) |
Mar 04, 2008 | 6.042 | 6.243 | 6.033 | 6.235 | 10,534,841 | +0.12(+1.95%) |
Mar 03, 2008 | 6.046 | 6.122 | 5.905 | 6.116 | 11,200,636 | +0.08(+1.33%) |
Feb 29, 2008 | 6.068 | 6.220 | 6.009 | 6.035 | 7,086,492 | -0.11(-1.76%) |
Feb 28, 2008 | 6.276 | 6.321 | 6.109 | 6.144 | 7,692,741 | -0.18(-2.81%) |
Feb 27, 2008 | 6.328 | 6.460 | 6.276 | 6.321 | 8,192,613 | -0.06(-0.95%) |
Feb 26, 2008 | 6.263 | 6.447 | 6.191 | 6.382 | 6,125,302 | +0.11(+1.69%) |
Feb 25, 2008 | 6.144 | 6.317 | 6.077 | 6.276 | 6,552,385 | +0.14(+2.26%) |
Feb 22, 2008 | 6.092 | 6.159 | 5.975 | 6.137 | 5,243,859 | +0.07(+1.22%) |
Feb 21, 2008 | 6.161 | 6.250 | 6.042 | 6.064 | 7,393,202 | -0.07(-1.17%) |
Feb 20, 2008 | 5.836 | 6.178 | 5.836 | 6.135 | 10,936,365 | +0.22(+3.78%) |
Feb 19, 2008 | 6.022 | 6.022 | 5.873 | 5.912 | 6,232,533 | -0.05(-0.87%) |
Feb 18, 2008 | 5.832 | 6.012 | 5.806 | 5.964 | 13,738,319 | +0.00(+0.00%) |
Feb 15, 2008 | 5.832 | 6.012 | 5.806 | 5.964 | 13,738,319 | +0.00(+0.00%) |
Feb 14, 2008 | 6.109 | 6.109 | 5.901 | 5.964 | 7,922,893 | -0.12(-2.03%) |
Feb 13, 2008 | 6.174 | 6.224 | 5.996 | 6.087 | 7,030,961 | -0.02(-0.39%) |
Feb 12, 2008 | 6.096 | 6.207 | 6.068 | 6.111 | 7,998,547 | +0.06(+0.97%) |
Feb 11, 2008 | 5.983 | 6.092 | 5.929 | 6.053 | 10,091,561 | +0.09(+1.45%) |
Feb 08, 2008 | 6.072 | 6.077 | 5.925 | 5.966 | 10,929,448 | -0.09(-1.50%) |
Feb 07, 2008 | 6.020 | 6.176 | 5.962 | 6.057 | 18,690,766 | +0.19(+3.17%) |
Feb 06, 2008 | 6.007 | 6.126 | 5.860 | 5.871 | 9,717,378 | -0.09(-1.56%) |
Feb 05, 2008 | 6.044 | 6.155 | 5.953 | 5.964 | 12,893,949 | -0.14(-2.27%) |
Feb 04, 2008 | 6.469 | 6.469 | 6.014 | 6.103 | 9,625,024 | -0.37(-5.79%) |
Feb 01, 2008 | 6.302 | 6.480 | 6.207 | 6.477 | 10,890,640 | +0.16(+2.54%) |
Jan 31, 2008 | 6.025 | 6.412 | 5.960 | 6.317 | 12,514,487 | +0.20(+3.30%) |
Jan 30, 2008 | 6.207 | 6.295 | 6.090 | 6.116 | 10,893,206 | -0.11(-1.84%) |
Jan 29, 2008 | 6.100 | 6.239 | 5.884 | 6.230 | 10,226,350 | +0.13(+2.17%) |
Jan 28, 2008 | 5.719 | 6.098 | 5.671 | 6.098 | 8,976,608 | +0.37(+6.43%) |
Jan 25, 2008 | 6.120 | 6.120 | 5.676 | 5.730 | 12,528,271 | -0.34(-5.67%) |
Jan 24, 2008 | 5.955 | 6.129 | 5.829 | 6.074 | 16,466,502 | +0.13(+2.11%) |
Jan 23, 2008 | 5.611 | 6.014 | 5.561 | 5.949 | 18,773,794 | +0.20(+3.47%) |
Jan 22, 2008 | 5.344 | 5.773 | 5.260 | 5.749 | 14,518,257 | +0.33(+5.99%) |
Jan 21, 2008 | 5.574 | 5.673 | 5.409 | 5.424 | 13,661,488 | +0.00(+0.00%) |
Jan 18, 2008 | 5.574 | 5.673 | 5.409 | 5.424 | 13,661,488 | -0.01(-0.20%) |
Jan 17, 2008 | 5.374 | 5.567 | 5.355 | 5.435 | 12,701,636 | +0.07(+1.33%) |
Jan 16, 2008 | 5.160 | 5.461 | 5.138 | 5.364 | 11,622,510 | +0.17(+3.34%) |
Jan 15, 2008 | 5.268 | 5.296 | 5.143 | 5.190 | 8,113,747 | -0.13(-2.52%) |
Jan 14, 2008 | 5.305 | 5.387 | 5.286 | 5.325 | 9,921,643 | +0.05(+0.86%) |
Jan 11, 2008 | 5.292 | 5.316 | 5.140 | 5.279 | 15,473,043 | -0.05(-0.85%) |
Jan 10, 2008 | 4.833 | 5.452 | 4.833 | 5.325 | 20,858,372 | +0.54(+11.23%) |
Jan 09, 2008 | 4.659 | 4.798 | 4.601 | 4.787 | 10,667,798 | +0.13(+2.84%) |
Jan 08, 2008 | 4.947 | 4.958 | 4.655 | 4.655 | 10,510,339 | -0.27(-5.42%) |
Jan 07, 2008 | 5.006 | 5.069 | 4.854 | 4.921 | 12,793,331 | -0.09(-1.86%) |
Jan 04, 2008 | 5.208 | 5.221 | 4.965 | 5.015 | 11,942,163 | -0.24(-4.66%) |
Jan 03, 2008 | 5.418 | 5.420 | 5.244 | 5.260 | 4,789,850 | -0.16(-2.96%) |
Jan 02, 2008 | 5.520 | 5.574 | 5.411 | 5.420 | 6,832,880 | -0.12(-2.19%) |
Jan 01, 2008 | 5.491 | 5.611 | 5.470 | 5.541 | 3,925,490 | +0.00(+0.00%) |
Dec 31, 2007 | 5.491 | 5.611 | 5.470 | 5.541 | 3,925,490 | +0.05(+0.91%) |
Dec 28, 2007 | 5.502 | 5.537 | 5.426 | 5.491 | 2,598,442 | +0.02(+0.40%) |
Dec 27, 2007 | 5.450 | 5.539 | 5.437 | 5.470 | 3,218,221 | -0.05(-0.98%) |
Dec 26, 2007 | 5.602 | 5.602 | 5.446 | 5.524 | 3,614,890 | -0.12(-2.07%) |
Dec 24, 2007 | 5.561 | 5.669 | 5.561 | 5.641 | 2,538,712 | +0.03(+0.58%) |
Dec 21, 2007 | 5.619 | 5.710 | 5.478 | 5.608 | 34,511,260 | +0.06(+1.05%) |
Dec 20, 2007 | 5.394 | 5.550 | 5.361 | 5.550 | 7,120,030 | +0.20(+3.77%) |
Dec 19, 2007 | 5.377 | 5.452 | 5.292 | 5.348 | 12,519,609 | -0.05(-0.84%) |
Dec 18, 2007 | 5.491 | 5.513 | 5.301 | 5.394 | 8,907,515 | -0.06(-1.03%) |
Dec 17, 2007 | 5.374 | 5.500 | 5.338 | 5.450 | 8,129,340 | +0.03(+0.56%) |
Dec 14, 2007 | 5.496 | 5.500 | 5.392 | 5.420 | 5,475,935 | -0.10(-1.84%) |
Dec 13, 2007 | 5.643 | 5.719 | 5.496 | 5.522 | 9,530,095 | -0.12(-2.15%) |
Dec 12, 2007 | 5.777 | 5.860 | 5.552 | 5.643 | 7,063,669 | -0.02(-0.27%) |
Dec 11, 2007 | 5.953 | 5.986 | 5.639 | 5.658 | 8,768,186 | -0.30(-5.02%) |
Dec 10, 2007 | 6.003 | 6.009 | 5.918 | 5.957 | 4,194,172 | -0.01(-0.18%) |
Dec 07, 2007 | 5.957 | 6.042 | 5.923 | 5.968 | 5,617,668 | +0.02(+0.36%) |
Dec 06, 2007 | 5.851 | 5.953 | 5.732 | 5.947 | 9,504,610 | +0.15(+2.50%) |
Dec 05, 2007 | 5.851 | 5.875 | 5.751 | 5.801 | 4,816,116 | +0.04(+0.71%) |
Dec 04, 2007 | 5.680 | 5.797 | 5.643 | 5.760 | 7,123,495 | +0.03(+0.49%) |
Dec 03, 2007 | 5.660 | 5.819 | 5.658 | 5.732 | 5,733,030 | +0.02(+0.27%) |
Nov 30, 2007 | 5.647 | 5.808 | 5.595 | 5.717 | 8,556,783 | +0.12(+2.13%) |
Nov 29, 2007 | 5.617 | 5.665 | 5.513 | 5.598 | 6,147,340 | -0.07(-1.26%) |
Nov 28, 2007 | 5.686 | 5.769 | 5.643 | 5.669 | 11,794,168 | +0.06(+1.00%) |
Nov 27, 2007 | 5.647 | 5.734 | 5.550 | 5.613 | 5,693,498 | +0.01(+0.12%) |
Nov 26, 2007 | 5.754 | 5.808 | 5.606 | 5.606 | 6,766,289 | -0.08(-1.33%) |
Nov 23, 2007 | 5.702 | 5.747 | 5.637 | 5.682 | 2,652,639 | +0.04(+0.77%) |
Nov 21, 2007 | 5.509 | 5.721 | 5.446 | 5.639 | 7,412,749 | +0.06(+1.05%) |
Nov 20, 2007 | 5.624 | 5.845 | 5.483 | 5.580 | 11,905,303 | +0.16(+3.04%) |
Nov 19, 2007 | 5.565 | 5.569 | 5.392 | 5.416 | 6,226,829 | -0.22(-3.88%) |
Nov 16, 2007 | 5.634 | 5.697 | 5.450 | 5.634 | 10,053,160 | +0.05(+0.81%) |
Nov 15, 2007 | 5.645 | 5.721 | 5.543 | 5.589 | 6,399,221 | -0.09(-1.56%) |
Nov 14, 2007 | 5.892 | 5.894 | 5.656 | 5.678 | 5,812,680 | -0.20(-3.39%) |
Nov 13, 2007 | 5.665 | 6.018 | 5.634 | 5.877 | 11,145,235 | +0.25(+4.43%) |
Nov 12, 2007 | 5.431 | 5.816 | 5.413 | 5.628 | 12,137,060 | +0.20(+3.71%) |
Nov 09, 2007 | 5.439 | 5.539 | 5.325 | 5.426 | 10,432,659 | -0.10(-1.84%) |
Nov 08, 2007 | 5.496 | 5.645 | 5.331 | 5.528 | 10,922,656 | +0.02(+0.28%) |
Nov 07, 2007 | 5.504 | 5.604 | 5.439 | 5.513 | 10,324,906 | -0.09(-1.55%) |
Nov 06, 2007 | 5.526 | 5.608 | 5.478 | 5.600 | 7,055,709 | +0.10(+1.77%) |
Nov 05, 2007 | 5.500 | 5.543 | 5.446 | 5.502 | 5,438,917 | -0.09(-1.67%) |
Nov 02, 2007 | 5.617 | 5.645 | 5.442 | 5.595 | 8,087,717 | +0.05(+0.82%) |
Nov 01, 2007 | 5.803 | 5.812 | 5.541 | 5.550 | 8,463,331 | -0.31(-5.22%) |
Oct 31, 2007 | 5.851 | 5.938 | 5.784 | 5.855 | 9,094,203 | +0.04(+0.75%) |
Oct 30, 2007 | 5.743 | 5.823 | 5.708 | 5.812 | 5,245,779 | +0.03(+0.45%) |
Oct 29, 2007 | 5.743 | 5.851 | 5.741 | 5.786 | 4,991,203 | +0.06(+1.06%) |
Oct 26, 2007 | 5.773 | 5.773 | 5.634 | 5.725 | 5,010,468 | +0.05(+0.92%) |
Oct 25, 2007 | 5.751 | 5.886 | 5.602 | 5.673 | 8,450,304 | -0.07(-1.28%) |
Oct 24, 2007 | 5.650 | 5.758 | 5.593 | 5.747 | 9,671,870 | +0.06(+1.07%) |
Oct 23, 2007 | 5.786 | 5.847 | 5.600 | 5.686 | 9,088,324 | -0.16(-2.81%) |
Oct 22, 2007 | 5.656 | 5.973 | 5.645 | 5.851 | 7,594,499 | +0.19(+3.29%) |
Oct 19, 2007 | 5.892 | 5.894 | 5.663 | 5.665 | 9,496,936 | -0.23(-3.83%) |
Oct 18, 2007 | 5.988 | 6.003 | 5.819 | 5.890 | 5,900,249 | -0.11(-1.81%) |
Oct 17, 2007 | 6.064 | 6.087 | 5.888 | 5.999 | 8,836,591 | +0.01(+0.11%) |
Oct 16, 2007 | 6.126 | 6.146 | 5.975 | 5.992 | 7,996,826 | -0.10(-1.67%) |
Oct 15, 2007 | 6.241 | 6.274 | 6.029 | 6.094 | 9,975,567 | -0.19(-3.03%) |
Oct 12, 2007 | 6.306 | 6.393 | 6.235 | 6.285 | 8,479,195 | +0.03(+0.52%) |
Oct 11, 2007 | 6.092 | 6.380 | 6.092 | 6.252 | 16,021,763 | +0.25(+4.19%) |
Oct 10, 2007 | 5.855 | 6.018 | 5.855 | 6.001 | 6,579,961 | +0.13(+2.18%) |
Oct 09, 2007 | 5.955 | 5.996 | 5.823 | 5.873 | 6,412,470 | -0.09(-1.49%) |
Oct 08, 2007 | 5.986 | 5.986 | 5.912 | 5.962 | 7,573,268 | +0.00(+0.00%) |
Oct 05, 2007 | 5.799 | 6.061 | 5.771 | 5.962 | 8,912,619 | +0.18(+3.03%) |
Oct 04, 2007 | 5.847 | 5.905 | 5.762 | 5.786 | 4,715,746 | -0.06(-1.07%) |
Oct 03, 2007 | 5.812 | 6.001 | 5.812 | 5.849 | 7,658,493 | +0.02(+0.41%) |
Oct 02, 2007 | 5.637 | 5.834 | 5.634 | 5.825 | 5,744,954 | +0.17(+2.99%) |
Oct 01, 2007 | 5.554 | 5.669 | 5.509 | 5.656 | 7,328,396 | +0.10(+1.79%) |
Sep 28, 2007 | 5.565 | 5.626 | 5.526 | 5.556 | 5,046,147 | +0.00(+0.00%) |
Sep 27, 2007 | 5.582 | 5.615 | 5.533 | 5.556 | 4,296,037 | -0.01(-0.23%) |
Sep 26, 2007 | 5.569 | 5.634 | 5.526 | 5.569 | 3,681,809 | +0.01(+0.16%) |
Sep 25, 2007 | 5.602 | 5.606 | 5.500 | 5.561 | 8,500,048 | -0.07(-1.23%) |
Sep 24, 2007 | 5.743 | 5.743 | 5.630 | 5.630 | 6,162,397 | -0.12(-2.11%) |
Sep 21, 2007 | 5.632 | 5.819 | 5.626 | 5.751 | 14,654,310 | +0.02(+0.26%) |
Sep 20, 2007 | 5.903 | 5.914 | 5.708 | 5.736 | 7,749,328 | -0.17(-2.90%) |
Sep 19, 2007 | 6.027 | 6.066 | 5.868 | 5.907 | 5,916,483 | -0.10(-1.66%) |
Sep 18, 2007 | 5.717 | 6.020 | 5.697 | 6.007 | 8,609,522 | +0.34(+5.92%) |
Sep 17, 2007 | 5.743 | 5.767 | 5.660 | 5.671 | 8,433,678 | -0.10(-1.69%) |
Sep 14, 2007 | 5.686 | 5.808 | 5.639 | 5.769 | 5,242,276 | +0.02(+0.41%) |
Sep 13, 2007 | 5.745 | 5.823 | 5.665 | 5.745 | 6,063,232 | +0.05(+0.95%) |
Sep 12, 2007 | 5.773 | 5.788 | 5.676 | 5.691 | 6,565,693 | -0.12(-2.01%) |
Sep 11, 2007 | 5.715 | 5.823 | 5.691 | 5.808 | 7,248,584 | +0.14(+2.41%) |
Sep 10, 2007 | 5.788 | 5.819 | 5.643 | 5.671 | 6,434,028 | -0.08(-1.32%) |
Sep 07, 2007 | 5.836 | 5.899 | 5.738 | 5.747 | 7,062,949 | -0.14(-2.39%) |
Sep 06, 2007 | 5.905 | 6.003 | 5.754 | 5.888 | 7,390,438 | +0.06(+1.00%) |
Sep 05, 2007 | 5.877 | 5.877 | 5.734 | 5.829 | 11,990,223 | -0.10(-1.61%) |
Sep 04, 2007 | 6.009 | 6.018 | 5.899 | 5.925 | 11,796,235 | -0.11(-1.76%) |
Aug 31, 2007 | 5.975 | 6.068 | 5.868 | 6.031 | 7,842,246 | +0.11(+1.94%) |
Aug 30, 2007 | 5.838 | 6.020 | 5.799 | 5.916 | 8,438,948 | +0.04(+0.66%) |
Aug 29, 2007 | 5.786 | 5.897 | 5.699 | 5.877 | 11,387,790 | +0.12(+2.03%) |
Aug 28, 2007 | 5.775 | 5.827 | 5.723 | 5.760 | 8,851,117 | -0.04(-0.71%) |
Aug 27, 2007 | 6.005 | 6.057 | 5.797 | 5.801 | 9,819,621 | -0.25(-4.15%) |
Aug 24, 2007 | 5.754 | 6.059 | 5.741 | 6.053 | 10,930,426 | +0.30(+5.16%) |
Aug 23, 2007 | 5.823 | 5.907 | 5.743 | 5.756 | 8,868,089 | -0.11(-1.88%) |
Aug 22, 2007 | 5.851 | 5.988 | 5.799 | 5.866 | 10,806,145 | -0.07(-1.17%) |
Aug 21, 2007 | 5.936 | 5.983 | 5.801 | 5.936 | 10,718,008 | +0.02(+0.29%) |
Aug 20, 2007 | 5.944 | 6.072 | 5.823 | 5.918 | 20,202,236 | -0.05(-0.80%) |
Aug 17, 2007 | 5.952 | 5.979 | 5.738 | 5.966 | 14,810,344 | +0.17(+2.88%) |
Aug 16, 2007 | 5.652 | 5.816 | 5.615 | 5.799 | 17,592,774 | +0.14(+2.49%) |
Aug 15, 2007 | 5.877 | 5.907 | 5.608 | 5.658 | 14,193,726 | -0.23(-3.94%) |
Aug 14, 2007 | 6.090 | 6.109 | 5.877 | 5.890 | 12,598,051 | -0.21(-3.41%) |
Aug 13, 2007 | 6.185 | 6.467 | 6.053 | 6.098 | 9,061,182 | -0.05(-0.74%) |
Aug 10, 2007 | 6.105 | 6.376 | 5.994 | 6.144 | 8,745,944 | -0.01(-0.21%) |
Aug 09, 2007 | 6.586 | 6.588 | 6.072 | 6.157 | 15,443,847 | -0.35(-5.36%) |
Aug 08, 2007 | 6.376 | 6.612 | 6.298 | 6.506 | 10,674,125 | +0.19(+2.98%) |
Aug 07, 2007 | 6.016 | 6.319 | 6.000 | 6.317 | 12,528,944 | +0.27(+4.48%) |
Aug 06, 2007 | 6.025 | 6.059 | 5.916 | 6.046 | 18,089,974 | +0.07(+1.16%) |
Aug 03, 2007 | 5.996 | 6.345 | 5.977 | 5.977 | 14,839,014 | -0.37(-5.77%) |
Aug 02, 2007 | 6.300 | 6.389 | 6.269 | 6.343 | 7,563,384 | +0.05(+0.72%) |
Aug 01, 2007 | 6.282 | 6.317 | 6.204 | 6.298 | 13,443,081 | +0.03(+0.45%) |
Jul 31, 2007 | 6.441 | 6.594 | 6.269 | 6.269 | 8,945,931 | -0.18(-2.82%) |
Jul 30, 2007 | 6.393 | 6.477 | 6.332 | 6.451 | 9,306,040 | +0.11(+1.78%) |
Jul 27, 2007 | 6.350 | 6.425 | 6.265 | 6.339 | 14,564,148 | +0.00(+0.07%) |
Jul 26, 2007 | 6.417 | 6.419 | 6.274 | 6.334 | 17,033,200 | -0.13(-2.08%) |
Jul 25, 2007 | 6.575 | 6.592 | 6.421 | 6.469 | 9,402,648 | -0.11(-1.62%) |
Jul 24, 2007 | 6.668 | 6.766 | 6.542 | 6.575 | 14,362,787 | -0.16(-2.32%) |
Jul 23, 2007 | 6.768 | 6.820 | 6.709 | 6.731 | 7,133,753 | +0.02(+0.23%) |
Jul 20, 2007 | 6.748 | 6.783 | 6.662 | 6.716 | 9,785,631 | -0.02(-0.35%) |
Jul 19, 2007 | 6.683 | 6.755 | 6.633 | 6.740 | 7,323,223 | +0.07(+1.11%) |
Jul 18, 2007 | 6.681 | 6.750 | 6.629 | 6.666 | 8,509,891 | -0.03(-0.52%) |
Jul 17, 2007 | 6.818 | 6.829 | 6.692 | 6.701 | 7,666,337 | -0.12(-1.72%) |
Jul 16, 2007 | 6.907 | 6.907 | 6.774 | 6.818 | 4,006,230 | -0.09(-1.26%) |
Jul 13, 2007 | 6.898 | 6.909 | 6.792 | 6.904 | 5,621,646 | +0.01(+0.09%) |
Jul 12, 2007 | 6.820 | 6.909 | 6.759 | 6.898 | 13,536,371 | +0.38(+5.78%) |
Jul 11, 2007 | 6.551 | 6.566 | 6.456 | 6.521 | 7,229,642 | -0.03(-0.46%) |
Jul 10, 2007 | 6.688 | 6.735 | 6.540 | 6.551 | 6,086,979 | -0.15(-2.26%) |
Jul 09, 2007 | 6.720 | 6.755 | 6.603 | 6.703 | 9,059,447 | -0.04(-0.64%) |
Jul 06, 2007 | 6.711 | 6.779 | 6.657 | 6.746 | 5,769,923 | +0.04(+0.61%) |
Jul 05, 2007 | 6.675 | 6.711 | 6.640 | 6.705 | 3,228,036 | +0.03(+0.39%) |
Jul 03, 2007 | 6.675 | 6.757 | 6.672 | 6.679 | 2,051,571 | +0.01(+0.20%) |
Jul 02, 2007 | 6.685 | 6.737 | 6.651 | 6.666 | 5,029,729 | -0.01(-0.13%) |
Jun 29, 2007 | 6.714 | 6.727 | 6.644 | 6.675 | 4,958,177 | -0.02(-0.26%) |
Jun 28, 2007 | 6.711 | 6.755 | 6.683 | 6.692 | 6,262,107 | -0.02(-0.29%) |
Jun 27, 2007 | 6.651 | 6.720 | 6.618 | 6.711 | 7,936,750 | +0.04(+0.65%) |
Jun 26, 2007 | 6.777 | 6.787 | 6.664 | 6.668 | 7,475,773 | -0.04(-0.65%) |
Jun 25, 2007 | 6.785 | 6.833 | 6.703 | 6.711 | 7,704,817 | -0.07(-1.09%) |
Jun 22, 2007 | 6.796 | 6.824 | 6.740 | 6.785 | 10,274,590 | -0.01(-0.19%) |
Jun 21, 2007 | 6.792 | 6.857 | 6.694 | 6.798 | 7,184,711 | -0.00(-0.06%) |
Jun 20, 2007 | 6.803 | 6.894 | 6.783 | 6.803 | 8,506,319 | +0.03(+0.38%) |
Jun 19, 2007 | 6.803 | 6.803 | 6.705 | 6.777 | 5,467,689 | -0.03(-0.51%) |
Jun 18, 2007 | 6.761 | 6.859 | 6.761 | 6.811 | 6,973,391 | +0.05(+0.80%) |
Jun 15, 2007 | 6.811 | 6.848 | 6.753 | 6.757 | 8,641,523 | +0.02(+0.29%) |
Jun 14, 2007 | 6.761 | 6.816 | 6.675 | 6.737 | 5,726,099 | -0.04(-0.58%) |
Jun 13, 2007 | 6.666 | 6.790 | 6.638 | 6.777 | 5,925,444 | +0.13(+1.96%) |
Jun 12, 2007 | 6.701 | 6.733 | 6.627 | 6.646 | 10,299,965 | -0.10(-1.54%) |
Jun 11, 2007 | 6.792 | 6.792 | 6.670 | 6.750 | 5,709,409 | -0.04(-0.64%) |
Jun 08, 2007 | 6.716 | 6.811 | 6.703 | 6.794 | 5,349,646 | +0.05(+0.74%) |
Jun 07, 2007 | 6.772 | 6.839 | 6.685 | 6.744 | 10,271,770 | -0.06(-0.83%) |
Jun 06, 2007 | 6.946 | 6.946 | 6.787 | 6.800 | 12,211,445 | -0.15(-2.18%) |
Jun 05, 2007 | 7.045 | 7.045 | 6.881 | 6.952 | 8,187,408 | -0.11(-1.56%) |
Jun 04, 2007 | 7.104 | 7.108 | 6.976 | 7.063 | 8,282,060 | -0.06(-0.79%) |
Jun 01, 2007 | 7.184 | 7.236 | 7.106 | 7.119 | 6,090,462 | +0.00(+0.03%) |
May 31, 2007 | 7.073 | 7.177 | 7.054 | 7.117 | 8,637,712 | +0.04(+0.61%) |
May 30, 2007 | 6.976 | 7.076 | 6.937 | 7.073 | 9,131,253 | +0.09(+1.30%) |
May 29, 2007 | 7.008 | 7.067 | 6.920 | 6.982 | 8,706,597 | -0.01(-0.12%) |
May 25, 2007 | 7.097 | 7.117 | 6.965 | 6.991 | 9,853,399 | -0.11(-1.56%) |
May 24, 2007 | 7.349 | 7.349 | 7.052 | 7.102 | 14,729,148 | -0.25(-3.45%) |
May 23, 2007 | 7.323 | 7.448 | 7.281 | 7.355 | 12,899,943 | -0.03(-0.47%) |
May 22, 2007 | 7.487 | 7.513 | 7.362 | 7.390 | 7,495,805 | -0.08(-1.04%) |
May 21, 2007 | 7.483 | 7.518 | 7.411 | 7.468 | 5,743,916 | -0.01(-0.17%) |
May 18, 2007 | 7.407 | 7.515 | 7.281 | 7.481 | 7,632,218 | +0.14(+1.86%) |
May 17, 2007 | 7.301 | 7.377 | 7.249 | 7.344 | 5,010,943 | +0.07(+0.92%) |
May 16, 2007 | 7.203 | 7.281 | 7.125 | 7.277 | 7,959,933 | +0.12(+1.70%) |
May 15, 2007 | 7.219 | 7.284 | 7.138 | 7.156 | 6,061,622 | -0.03(-0.45%) |
May 14, 2007 | 7.258 | 7.336 | 7.156 | 7.188 | 6,879,237 | -0.11(-1.57%) |
May 11, 2007 | 7.227 | 7.377 | 7.175 | 7.303 | 6,358,397 | +0.07(+0.90%) |
May 10, 2007 | 7.121 | 7.435 | 7.119 | 7.238 | 8,466,293 | -0.10(-1.36%) |
May 09, 2007 | 7.160 | 7.368 | 7.160 | 7.338 | 5,652,438 | +0.13(+1.83%) |
May 08, 2007 | 7.212 | 7.249 | 7.119 | 7.206 | 4,729,318 | -0.06(-0.78%) |
May 07, 2007 | 7.229 | 7.275 | 7.160 | 7.262 | 3,436,868 | +0.06(+0.81%) |
May 04, 2007 | 7.262 | 7.262 | 7.145 | 7.203 | 3,692,644 | -0.06(-0.78%) |
May 03, 2007 | 7.312 | 7.312 | 7.160 | 7.260 | 7,808,154 | -0.02(-0.21%) |
May 02, 2007 | 7.232 | 7.351 | 7.164 | 7.275 | 3,947,187 | +0.09(+1.32%) |