Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.749 | 6.970 | 6.732 | 6.851 | 2,859,389 | +0.00(+0.00%) |
Jan 30, 2008 | 6.996 | 7.081 | 6.757 | 6.851 | 3,644,485 | -0.21(-3.01%) |
Jan 29, 2008 | 7.038 | 7.149 | 6.842 | 7.064 | 2,532,116 | +0.06(+0.85%) |
Jan 28, 2008 | 6.919 | 7.038 | 6.817 | 7.004 | 3,359,016 | +0.01(+0.12%) |
Jan 25, 2008 | 7.319 | 7.336 | 6.944 | 6.996 | 4,200,813 | -0.29(-3.97%) |
Jan 24, 2008 | 7.064 | 7.404 | 7.004 | 7.285 | 4,968,832 | +0.29(+4.14%) |
Jan 23, 2008 | 6.783 | 7.004 | 6.536 | 6.996 | 5,674,218 | -0.09(-1.20%) |
Jan 22, 2008 | 6.374 | 7.276 | 6.332 | 7.081 | 7,654,522 | +0.09(+1.22%) |
Jan 21, 2008 | 6.315 | 7.081 | 6.315 | 6.996 | 15,792,285 | +0.00(+0.00%) |
Jan 18, 2008 | 6.315 | 7.081 | 6.315 | 6.996 | 15,792,285 | +0.99(+16.43%) |
Jan 17, 2008 | 6.315 | 6.340 | 5.966 | 6.008 | 5,865,810 | -0.30(-4.72%) |
Jan 16, 2008 | 6.127 | 6.374 | 6.051 | 6.306 | 4,759,609 | +0.09(+1.37%) |
Jan 15, 2008 | 6.408 | 6.451 | 6.144 | 6.221 | 3,682,138 | -0.21(-3.31%) |
Jan 14, 2008 | 6.306 | 6.502 | 6.298 | 6.434 | 4,048,863 | +0.20(+3.14%) |
Jan 11, 2008 | 6.621 | 6.638 | 6.162 | 6.238 | 7,426,162 | -0.51(-7.57%) |
Jan 10, 2008 | 6.672 | 6.876 | 6.553 | 6.749 | 10,791,103 | +0.20(+3.12%) |
Jan 09, 2008 | 6.451 | 6.579 | 6.264 | 6.544 | 5,505,880 | +0.18(+2.81%) |
Jan 08, 2008 | 6.630 | 6.783 | 6.323 | 6.366 | 4,429,646 | -0.22(-3.36%) |
Jan 07, 2008 | 6.468 | 6.740 | 6.434 | 6.587 | 5,208,501 | +0.14(+2.11%) |
Jan 04, 2008 | 6.996 | 7.030 | 6.332 | 6.451 | 12,159,000 | -0.66(-9.22%) |
Jan 03, 2008 | 7.132 | 7.149 | 7.021 | 7.106 | 3,710,362 | +0.00(+0.00%) |
Jan 02, 2008 | 7.208 | 7.327 | 7.038 | 7.106 | 2,827,402 | -0.13(-1.76%) |
Jan 01, 2008 | 7.276 | 7.387 | 7.191 | 7.234 | 1,614,924 | +0.00(+0.00%) |
Dec 31, 2007 | 7.276 | 7.387 | 7.191 | 7.234 | 1,614,924 | -0.13(-1.73%) |
Dec 28, 2007 | 7.498 | 7.540 | 7.276 | 7.361 | 1,168,534 | -0.08(-1.03%) |
Dec 27, 2007 | 7.532 | 7.591 | 7.421 | 7.438 | 1,553,111 | -0.15(-2.02%) |
Dec 26, 2007 | 7.498 | 7.634 | 7.498 | 7.591 | 1,842,701 | +0.03(+0.45%) |
Dec 24, 2007 | 7.404 | 7.617 | 7.387 | 7.557 | 985,580 | +0.19(+2.54%) |
Dec 21, 2007 | 7.515 | 7.515 | 7.319 | 7.370 | 3,651,069 | +0.02(+0.23%) |
Dec 20, 2007 | 7.251 | 7.353 | 7.174 | 7.353 | 2,448,674 | +0.18(+2.49%) |
Dec 19, 2007 | 7.174 | 7.183 | 7.013 | 7.174 | 3,117,080 | -0.01(-0.12%) |
Dec 18, 2007 | 7.251 | 7.285 | 7.055 | 7.183 | 3,396,508 | +0.00(+0.00%) |
Dec 17, 2007 | 7.464 | 7.523 | 7.183 | 7.183 | 2,817,459 | -0.34(-4.52%) |
Dec 14, 2007 | 7.540 | 7.625 | 7.472 | 7.523 | 3,219,239 | -0.14(-1.78%) |
Dec 13, 2007 | 7.549 | 7.693 | 7.515 | 7.659 | 3,031,808 | +0.02(+0.22%) |
Dec 12, 2007 | 7.813 | 7.864 | 7.489 | 7.642 | 3,175,688 | +0.10(+1.35%) |
Dec 11, 2007 | 7.932 | 8.025 | 7.515 | 7.540 | 3,394,845 | -0.36(-4.53%) |
Dec 10, 2007 | 7.889 | 8.025 | 7.881 | 7.898 | 2,957,553 | +0.01(+0.11%) |
Dec 07, 2007 | 8.000 | 8.000 | 7.838 | 7.889 | 2,093,217 | -0.08(-0.96%) |
Dec 06, 2007 | 7.855 | 8.051 | 7.847 | 7.966 | 5,284,077 | +0.12(+1.52%) |
Dec 05, 2007 | 7.481 | 7.889 | 7.430 | 7.847 | 6,078,201 | +0.48(+6.47%) |
Dec 04, 2007 | 7.379 | 7.438 | 7.251 | 7.370 | 4,122,717 | -0.03(-0.35%) |
Dec 03, 2007 | 7.744 | 7.744 | 7.387 | 7.396 | 4,778,925 | -0.33(-4.30%) |
Nov 30, 2007 | 7.651 | 7.872 | 7.625 | 7.727 | 5,891,394 | +0.14(+1.91%) |
Nov 29, 2007 | 7.464 | 7.642 | 7.421 | 7.583 | 3,964,853 | +0.06(+0.79%) |
Nov 28, 2007 | 7.251 | 7.566 | 7.251 | 7.523 | 7,226,093 | +0.40(+5.62%) |
Nov 27, 2007 | 6.953 | 7.149 | 6.893 | 7.123 | 2,964,431 | +0.19(+2.70%) |
Nov 26, 2007 | 7.072 | 7.225 | 6.927 | 6.936 | 3,430,632 | -0.15(-2.16%) |
Nov 23, 2007 | 6.859 | 7.149 | 6.859 | 7.089 | 1,289,164 | +0.27(+3.99%) |
Nov 21, 2007 | 6.910 | 6.979 | 6.681 | 6.817 | 3,980,840 | -0.16(-2.32%) |
Nov 20, 2007 | 7.276 | 7.344 | 6.970 | 6.979 | 10,751,399 | -0.32(-4.43%) |
Nov 19, 2007 | 7.498 | 7.600 | 7.276 | 7.302 | 5,015,981 | -0.29(-3.81%) |
Nov 16, 2007 | 7.481 | 7.634 | 7.361 | 7.591 | 4,823,914 | +0.10(+1.36%) |
Nov 15, 2007 | 7.276 | 7.523 | 7.106 | 7.489 | 7,383,743 | +0.17(+2.33%) |
Nov 14, 2007 | 7.344 | 7.396 | 7.191 | 7.319 | 6,345,280 | +0.12(+1.65%) |
Nov 13, 2007 | 6.893 | 7.200 | 6.893 | 7.200 | 5,277,544 | +0.36(+5.22%) |
Nov 12, 2007 | 6.885 | 6.936 | 6.791 | 6.842 | 5,008,804 | -0.03(-0.50%) |
Nov 09, 2007 | 7.106 | 7.110 | 6.851 | 6.876 | 5,659,790 | -0.31(-4.27%) |
Nov 08, 2007 | 7.523 | 7.523 | 7.021 | 7.183 | 6,880,244 | -0.28(-3.76%) |
Nov 07, 2007 | 7.838 | 7.881 | 7.455 | 7.464 | 7,603,971 | -0.48(-6.00%) |
Nov 06, 2007 | 7.974 | 7.991 | 7.787 | 7.940 | 3,287,900 | +0.03(+0.32%) |
Nov 05, 2007 | 7.804 | 8.000 | 7.761 | 7.915 | 4,689,208 | +0.05(+0.65%) |
Nov 02, 2007 | 7.881 | 8.068 | 7.659 | 7.864 | 7,300,656 | +0.16(+2.10%) |
Nov 01, 2007 | 7.770 | 7.855 | 7.566 | 7.702 | 5,642,168 | -0.14(-1.84%) |
Oct 31, 2007 | 7.847 | 7.872 | 7.659 | 7.847 | 3,685,786 | +0.05(+0.65%) |
Oct 30, 2007 | 7.634 | 7.898 | 7.625 | 7.796 | 4,190,381 | +0.16(+2.12%) |
Oct 29, 2007 | 7.404 | 7.727 | 7.344 | 7.634 | 4,690,680 | +0.28(+3.82%) |
Oct 26, 2007 | 7.225 | 7.379 | 7.191 | 7.353 | 3,188,926 | +0.20(+2.73%) |
Oct 25, 2007 | 7.438 | 7.489 | 7.030 | 7.157 | 5,557,453 | -0.26(-3.44%) |
Oct 24, 2007 | 7.540 | 7.608 | 7.293 | 7.413 | 5,313,662 | -0.20(-2.57%) |
Oct 23, 2007 | 7.574 | 7.625 | 7.430 | 7.608 | 2,790,443 | +0.12(+1.59%) |
Oct 22, 2007 | 7.430 | 7.557 | 7.293 | 7.489 | 2,391,547 | +0.00(+0.00%) |
Oct 19, 2007 | 7.796 | 7.821 | 7.481 | 7.489 | 3,218,766 | -0.31(-4.03%) |
Oct 18, 2007 | 7.761 | 7.872 | 7.710 | 7.804 | 2,907,889 | +0.01(+0.11%) |
Oct 17, 2007 | 7.779 | 7.872 | 7.668 | 7.796 | 2,623,083 | +0.13(+1.66%) |
Oct 16, 2007 | 7.634 | 7.872 | 7.489 | 7.668 | 4,073,485 | +0.06(+0.78%) |
Oct 15, 2007 | 7.668 | 7.698 | 7.557 | 7.608 | 2,490,166 | -0.03(-0.33%) |
Oct 12, 2007 | 7.489 | 7.668 | 7.489 | 7.634 | 3,979,290 | +0.13(+1.70%) |
Oct 11, 2007 | 7.804 | 7.821 | 7.413 | 7.506 | 5,587,654 | -0.21(-2.76%) |
Oct 10, 2007 | 7.736 | 7.787 | 7.625 | 7.719 | 2,486,541 | +0.00(+0.00%) |
Oct 09, 2007 | 7.744 | 7.753 | 7.557 | 7.719 | 2,895,229 | -0.03(-0.33%) |
Oct 08, 2007 | 7.719 | 7.830 | 7.668 | 7.744 | 1,820,144 | -0.01(-0.11%) |
Oct 05, 2007 | 7.659 | 7.906 | 7.600 | 7.753 | 5,571,674 | +0.28(+3.76%) |
Oct 04, 2007 | 7.481 | 7.489 | 7.336 | 7.472 | 3,319,826 | +0.03(+0.34%) |
Oct 03, 2007 | 7.736 | 7.736 | 7.336 | 7.447 | 7,049,506 | -0.32(-4.16%) |
Oct 02, 2007 | 7.744 | 7.830 | 7.693 | 7.770 | 3,431,670 | +0.11(+1.44%) |
Oct 01, 2007 | 7.659 | 7.744 | 7.540 | 7.659 | 4,771,608 | -0.03(-0.44%) |
Sep 28, 2007 | 7.830 | 7.915 | 7.651 | 7.693 | 4,618,123 | -0.14(-1.85%) |
Sep 27, 2007 | 7.966 | 7.974 | 7.753 | 7.838 | 3,579,930 | -0.11(-1.39%) |
Sep 26, 2007 | 8.068 | 8.093 | 7.847 | 7.949 | 4,105,685 | -0.09(-1.06%) |
Sep 25, 2007 | 7.719 | 8.127 | 7.719 | 8.034 | 4,490,125 | +0.21(+2.72%) |
Sep 24, 2007 | 7.966 | 7.966 | 7.753 | 7.821 | 2,637,304 | -0.13(-1.61%) |
Sep 21, 2007 | 7.821 | 8.068 | 7.702 | 7.949 | 7,843,671 | +0.26(+3.32%) |
Sep 20, 2007 | 7.379 | 7.710 | 7.370 | 7.693 | 5,165,467 | +0.28(+3.79%) |
Sep 19, 2007 | 7.472 | 7.753 | 7.353 | 7.413 | 6,516,440 | -0.04(-0.57%) |
Sep 18, 2007 | 7.285 | 7.506 | 7.208 | 7.455 | 3,861,780 | +0.21(+2.94%) |
Sep 17, 2007 | 7.234 | 7.276 | 7.132 | 7.242 | 3,300,274 | -0.03(-0.35%) |
Sep 14, 2007 | 7.149 | 7.447 | 7.106 | 7.268 | 3,729,256 | +0.09(+1.30%) |
Sep 13, 2007 | 7.149 | 7.336 | 7.021 | 7.174 | 6,155,257 | +0.07(+0.96%) |
Sep 12, 2007 | 6.927 | 7.225 | 6.902 | 7.106 | 5,306,818 | +0.17(+2.45%) |
Sep 11, 2007 | 6.834 | 7.021 | 6.791 | 6.936 | 4,922,929 | +0.10(+1.49%) |
Sep 10, 2007 | 6.919 | 6.962 | 6.672 | 6.834 | 4,765,477 | -0.03(-0.37%) |
Sep 07, 2007 | 6.859 | 6.944 | 6.808 | 6.859 | 4,026,194 | -0.14(-1.95%) |
Sep 06, 2007 | 6.902 | 7.081 | 6.808 | 6.996 | 6,546,425 | +0.10(+1.48%) |
Sep 05, 2007 | 6.979 | 7.047 | 6.800 | 6.893 | 4,382,873 | -0.16(-2.29%) |
Sep 04, 2007 | 6.876 | 7.183 | 6.842 | 7.055 | 8,272,631 | +0.34(+5.07%) |
Aug 31, 2007 | 6.510 | 6.766 | 6.459 | 6.715 | 5,095,968 | +0.28(+4.37%) |
Aug 30, 2007 | 6.323 | 6.493 | 6.315 | 6.434 | 4,788,424 | +0.09(+1.34%) |
Aug 29, 2007 | 6.408 | 6.502 | 6.298 | 6.349 | 4,025,578 | -0.03(-0.40%) |
Aug 28, 2007 | 6.502 | 6.510 | 6.366 | 6.374 | 2,397,944 | -0.16(-2.47%) |
Aug 27, 2007 | 6.706 | 6.766 | 6.519 | 6.536 | 1,905,299 | -0.19(-2.78%) |
Aug 24, 2007 | 6.638 | 6.808 | 6.596 | 6.723 | 4,094,196 | +0.13(+1.94%) |
Aug 23, 2007 | 6.706 | 6.732 | 6.570 | 6.596 | 3,144,416 | -0.06(-0.90%) |
Aug 22, 2007 | 6.562 | 6.689 | 6.562 | 6.655 | 3,670,694 | +0.14(+2.22%) |
Aug 21, 2007 | 6.315 | 6.527 | 6.255 | 6.510 | 4,431,092 | +0.13(+2.00%) |
Aug 20, 2007 | 6.553 | 6.570 | 6.349 | 6.383 | 4,402,075 | -0.15(-2.34%) |
Aug 17, 2007 | 6.374 | 6.689 | 6.221 | 6.536 | 9,806,701 | +0.40(+6.52%) |
Aug 16, 2007 | 6.042 | 6.144 | 5.762 | 6.136 | 5,971,664 | +0.03(+0.42%) |
Aug 15, 2007 | 6.357 | 6.485 | 6.085 | 6.110 | 4,845,202 | -0.27(-4.27%) |
Aug 14, 2007 | 6.417 | 6.544 | 6.306 | 6.383 | 7,073,785 | -0.04(-0.66%) |
Aug 13, 2007 | 6.247 | 6.536 | 6.247 | 6.425 | 6,487,686 | +0.13(+2.03%) |
Aug 10, 2007 | 5.779 | 6.451 | 5.719 | 6.298 | 7,835,096 | +0.40(+6.78%) |
Aug 09, 2007 | 5.949 | 6.119 | 5.855 | 5.898 | 8,459,290 | -0.26(-4.15%) |
Aug 08, 2007 | 6.434 | 6.442 | 5.821 | 6.153 | 13,907,790 | -0.21(-3.34%) |
Aug 07, 2007 | 6.613 | 6.638 | 6.213 | 6.366 | 8,117,674 | -0.30(-4.47%) |
Aug 06, 2007 | 6.604 | 6.757 | 6.493 | 6.664 | 6,862,175 | +0.06(+0.90%) |
Aug 03, 2007 | 6.570 | 6.825 | 6.553 | 6.604 | 6,669,386 | -0.23(-3.36%) |
Aug 02, 2007 | 6.706 | 6.851 | 6.536 | 6.834 | 6,477,034 | +0.15(+2.29%) |
Aug 01, 2007 | 6.681 | 6.834 | 6.510 | 6.681 | 7,389,694 | -0.06(-0.88%) |
Jul 31, 2007 | 6.970 | 7.047 | 6.740 | 6.740 | 8,659,109 | -0.12(-1.74%) |
Jul 30, 2007 | 6.689 | 6.902 | 6.689 | 6.859 | 5,668,442 | +0.21(+3.20%) |
Jul 27, 2007 | 6.800 | 6.870 | 6.621 | 6.647 | 6,544,931 | -0.18(-2.62%) |
Jul 26, 2007 | 7.030 | 7.038 | 6.655 | 6.825 | 6,140,794 | -0.31(-4.41%) |
Jul 25, 2007 | 7.276 | 7.302 | 7.038 | 7.140 | 7,214,941 | -0.05(-0.71%) |
Jul 24, 2007 | 7.455 | 7.455 | 7.166 | 7.191 | 4,578,524 | -0.30(-3.98%) |
Jul 23, 2007 | 7.464 | 7.583 | 7.455 | 7.489 | 5,204,323 | +0.02(+0.23%) |
Jul 20, 2007 | 7.549 | 7.557 | 7.404 | 7.472 | 4,924,614 | -0.09(-1.13%) |
Jul 19, 2007 | 7.336 | 7.693 | 7.302 | 7.557 | 14,695,032 | +0.54(+7.64%) |
Jul 18, 2007 | 7.047 | 7.089 | 6.749 | 7.021 | 7,350,198 | -0.09(-1.32%) |
Jul 17, 2007 | 7.251 | 7.370 | 7.047 | 7.115 | 5,687,182 | -0.09(-1.18%) |
Jul 16, 2007 | 7.089 | 7.336 | 7.081 | 7.200 | 6,723,030 | +0.11(+1.56%) |
Jul 13, 2007 | 7.004 | 7.140 | 6.970 | 7.089 | 4,238,068 | +0.09(+1.22%) |
Jul 12, 2007 | 6.851 | 7.081 | 6.825 | 7.004 | 7,184,075 | +0.13(+1.86%) |
Jul 11, 2007 | 6.527 | 6.910 | 6.527 | 6.876 | 10,499,282 | +0.36(+5.48%) |
Jul 10, 2007 | 6.562 | 6.587 | 6.442 | 6.519 | 4,034,416 | -0.07(-1.03%) |
Jul 09, 2007 | 6.647 | 6.681 | 6.570 | 6.587 | 3,405,022 | -0.01(-0.13%) |
Jul 06, 2007 | 6.527 | 6.596 | 6.510 | 6.596 | 2,789,102 | +0.07(+1.04%) |
Jul 05, 2007 | 6.596 | 6.621 | 6.485 | 6.527 | 2,393,494 | -0.02(-0.26%) |
Jul 03, 2007 | 6.587 | 6.664 | 6.468 | 6.544 | 2,880,425 | +0.07(+1.05%) |
Jul 02, 2007 | 6.562 | 6.579 | 6.340 | 6.476 | 7,416,243 | +0.22(+3.54%) |
Jun 29, 2007 | 6.255 | 6.400 | 6.230 | 6.255 | 5,480,971 | +0.03(+0.55%) |
Jun 28, 2007 | 6.272 | 6.299 | 6.204 | 6.221 | 3,208,163 | -0.06(-0.95%) |
Jun 27, 2007 | 6.119 | 6.332 | 6.110 | 6.281 | 3,592,380 | +0.10(+1.65%) |
Jun 26, 2007 | 6.136 | 6.196 | 6.068 | 6.179 | 4,316,731 | +0.06(+0.97%) |
Jun 25, 2007 | 6.102 | 6.179 | 6.051 | 6.119 | 4,328,149 | -0.02(-0.28%) |
Jun 22, 2007 | 6.213 | 6.230 | 6.102 | 6.136 | 3,520,125 | -0.11(-1.77%) |
Jun 21, 2007 | 6.076 | 6.264 | 6.068 | 6.247 | 3,437,393 | +0.14(+2.37%) |
Jun 20, 2007 | 6.170 | 6.213 | 6.085 | 6.102 | 2,717,854 | -0.07(-1.10%) |
Jun 19, 2007 | 6.162 | 6.323 | 6.076 | 6.170 | 3,909,104 | -0.01(-0.14%) |
Jun 18, 2007 | 6.136 | 6.196 | 6.059 | 6.179 | 4,507,784 | +0.05(+0.83%) |
Jun 15, 2007 | 6.230 | 6.230 | 6.102 | 6.127 | 5,281,661 | -0.01(-0.14%) |
Jun 14, 2007 | 6.127 | 6.196 | 6.085 | 6.136 | 4,555,255 | +0.01(+0.14%) |
Jun 13, 2007 | 6.059 | 6.187 | 6.059 | 6.127 | 5,021,861 | +0.08(+1.27%) |
Jun 12, 2007 | 6.187 | 6.281 | 6.051 | 6.051 | 4,421,184 | -0.19(-3.00%) |
Jun 11, 2007 | 6.289 | 6.349 | 6.204 | 6.238 | 2,311,373 | -0.07(-1.08%) |
Jun 08, 2007 | 6.110 | 6.323 | 6.110 | 6.306 | 4,578,705 | +0.17(+2.77%) |
Jun 07, 2007 | 6.144 | 6.221 | 6.110 | 6.136 | 5,947,374 | -0.07(-1.10%) |
Jun 06, 2007 | 6.127 | 6.204 | 6.085 | 6.204 | 3,291,499 | +0.00(+0.00%) |
Jun 05, 2007 | 6.179 | 6.281 | 6.136 | 6.204 | 2,620,192 | +0.00(+0.00%) |
Jun 04, 2007 | 6.170 | 6.289 | 6.162 | 6.204 | 2,091,027 | +0.02(+0.28%) |
Jun 01, 2007 | 6.042 | 6.306 | 6.042 | 6.187 | 4,878,602 | +0.15(+2.54%) |
May 31, 2007 | 6.093 | 6.153 | 6.008 | 6.034 | 6,730,358 | -0.01(-0.14%) |
May 30, 2007 | 6.136 | 6.144 | 6.017 | 6.042 | 6,104,338 | -0.17(-2.74%) |
May 29, 2007 | 6.272 | 6.340 | 6.093 | 6.213 | 3,390,478 | -0.03(-0.55%) |
May 25, 2007 | 6.153 | 6.255 | 6.093 | 6.247 | 2,998,773 | +0.16(+2.66%) |
May 24, 2007 | 6.340 | 6.349 | 6.059 | 6.085 | 4,061,366 | -0.27(-4.28%) |
May 23, 2007 | 6.562 | 6.596 | 6.340 | 6.357 | 6,938,684 | +0.05(+0.81%) |
May 22, 2007 | 6.144 | 6.315 | 6.085 | 6.306 | 4,236,921 | +0.14(+2.35%) |
May 21, 2007 | 6.153 | 6.264 | 6.068 | 6.162 | 3,900,253 | -0.01(-0.14%) |
May 18, 2007 | 6.153 | 6.213 | 6.017 | 6.170 | 4,296,261 | +0.03(+0.42%) |
May 17, 2007 | 6.213 | 6.332 | 6.127 | 6.144 | 3,672,969 | -0.07(-1.10%) |
May 16, 2007 | 6.076 | 6.247 | 6.017 | 6.213 | 4,445,635 | +0.14(+2.24%) |
May 15, 2007 | 6.272 | 6.306 | 6.042 | 6.076 | 3,550,598 | -0.16(-2.59%) |
May 14, 2007 | 6.213 | 6.323 | 6.213 | 6.238 | 6,090,011 | +0.12(+1.95%) |
May 11, 2007 | 6.127 | 6.187 | 5.923 | 6.119 | 5,044,370 | +0.20(+3.30%) |
May 10, 2007 | 6.025 | 6.136 | 5.915 | 5.923 | 2,941,834 | -0.16(-2.66%) |
May 09, 2007 | 6.017 | 6.153 | 6.000 | 6.085 | 4,133,546 | +0.05(+0.85%) |
May 08, 2007 | 5.889 | 6.085 | 5.889 | 6.034 | 5,313,665 | +0.11(+1.87%) |
May 07, 2007 | 6.000 | 6.068 | 5.881 | 5.923 | 3,294,984 | -0.09(-1.56%) |
May 04, 2007 | 5.991 | 6.042 | 5.940 | 6.017 | 6,375,538 | +0.06(+1.00%) |
May 03, 2007 | 5.957 | 5.974 | 5.898 | 5.957 | 4,325,149 | +0.03(+0.43%) |
May 02, 2007 | 5.889 | 6.025 | 5.872 | 5.932 | 6,802,200 | +0.10(+1.75%) |
May 01, 2007 | 5.881 | 6.042 | 5.797 | 5.830 | 8,944,165 | -0.03(-0.58%) |
Apr 30, 2007 | 6.093 | 6.127 | 5.864 | 5.864 | 9,607,203 | -0.25(-4.04%) |
Apr 27, 2007 | 6.306 | 6.323 | 6.051 | 6.110 | 7,192,989 | -0.23(-3.63%) |
Apr 26, 2007 | 5.532 | 6.374 | 5.532 | 6.340 | 17,578,988 | +1.10(+20.94%) |
Apr 25, 2007 | 5.362 | 5.387 | 5.200 | 5.242 | 6,618,763 | -0.14(-2.69%) |
Apr 24, 2007 | 5.362 | 5.472 | 5.200 | 5.387 | 5,067,735 | +0.12(+2.26%) |
Apr 23, 2007 | 5.404 | 5.430 | 5.217 | 5.268 | 4,506,288 | -0.18(-3.28%) |
Apr 20, 2007 | 5.600 | 5.617 | 5.370 | 5.447 | 4,079,604 | -0.09(-1.69%) |
Apr 19, 2007 | 5.404 | 5.676 | 5.319 | 5.540 | 7,469,869 | +0.10(+1.88%) |
Apr 18, 2007 | 5.293 | 5.668 | 5.285 | 5.438 | 5,577,066 | +0.11(+2.08%) |
Apr 17, 2007 | 5.404 | 5.404 | 5.302 | 5.327 | 4,309,272 | -0.07(-1.26%) |
Apr 16, 2007 | 5.404 | 5.438 | 5.319 | 5.396 | 3,261,800 | +0.00(+0.00%) |
Apr 13, 2007 | 5.268 | 5.396 | 5.200 | 5.396 | 3,836,563 | +0.12(+2.26%) |
Apr 12, 2007 | 5.217 | 5.319 | 5.217 | 5.276 | 5,622,877 | +0.06(+1.14%) |
Apr 11, 2007 | 5.234 | 5.268 | 5.115 | 5.217 | 5,646,843 | -0.01(-0.16%) |
Apr 10, 2007 | 5.030 | 5.242 | 5.013 | 5.225 | 5,569,998 | +0.18(+3.54%) |
Apr 09, 2007 | 4.970 | 5.072 | 4.910 | 5.047 | 4,840,669 | +0.09(+1.72%) |
Apr 05, 2007 | 4.851 | 5.013 | 4.825 | 4.962 | 3,025,995 | +0.10(+2.10%) |
Apr 04, 2007 | 4.808 | 4.868 | 4.808 | 4.859 | 3,927,480 | +0.02(+0.35%) |
Apr 03, 2007 | 4.859 | 4.970 | 4.825 | 4.842 | 3,812,733 | -0.02(-0.35%) |
Apr 02, 2007 | 4.842 | 4.868 | 4.732 | 4.859 | 3,511,647 | -0.03(-0.70%) |
Mar 30, 2007 | 4.817 | 4.928 | 4.808 | 4.893 | 3,232,525 | +0.07(+1.41%) |
Mar 29, 2007 | 4.945 | 4.945 | 4.732 | 4.825 | 7,101,638 | -0.18(-3.57%) |
Mar 28, 2007 | 5.123 | 5.149 | 5.004 | 5.004 | 4,811,711 | -0.10(-2.00%) |
Mar 27, 2007 | 5.106 | 5.166 | 5.030 | 5.106 | 3,815,871 | -0.03(-0.66%) |
Mar 26, 2007 | 4.987 | 5.149 | 4.953 | 5.140 | 5,351,893 | +0.14(+2.90%) |
Mar 23, 2007 | 5.149 | 5.166 | 4.945 | 4.996 | 8,847,709 | -0.15(-2.98%) |
Mar 22, 2007 | 5.319 | 5.387 | 5.149 | 5.149 | 10,328,059 | -0.39(-7.07%) |
Mar 21, 2007 | 5.464 | 5.574 | 5.327 | 5.540 | 5,375,912 | +0.09(+1.72%) |
Mar 20, 2007 | 5.455 | 5.532 | 5.438 | 5.447 | 2,458,302 | -0.03(-0.47%) |
Mar 19, 2007 | 5.591 | 5.668 | 5.447 | 5.472 | 3,445,908 | -0.09(-1.53%) |
Mar 16, 2007 | 5.634 | 5.651 | 5.549 | 5.557 | 3,483,569 | -0.09(-1.51%) |
Mar 15, 2007 | 5.540 | 5.651 | 5.472 | 5.642 | 2,244,833 | +0.09(+1.69%) |
Mar 14, 2007 | 5.557 | 5.676 | 5.447 | 5.549 | 3,953,922 | -0.05(-0.91%) |
Mar 13, 2007 | 5.693 | 5.736 | 5.523 | 5.600 | 5,183,761 | -0.09(-1.64%) |
Mar 12, 2007 | 5.702 | 5.753 | 5.651 | 5.693 | 5,761,431 | +0.03(+0.45%) |
Mar 09, 2007 | 5.617 | 5.702 | 5.523 | 5.668 | 5,061,002 | +0.10(+1.83%) |
Mar 08, 2007 | 5.591 | 5.642 | 5.540 | 5.566 | 2,398,259 | +0.03(+0.46%) |
Mar 07, 2007 | 5.532 | 5.600 | 5.481 | 5.540 | 2,990,914 | +0.01(+0.15%) |
Mar 06, 2007 | 5.532 | 5.566 | 5.421 | 5.532 | 4,556,521 | +0.22(+4.17%) |
Mar 05, 2007 | 5.363 | 5.515 | 5.293 | 5.310 | 3,251,849 | -0.14(-2.65%) |
Mar 02, 2007 | 5.489 | 5.600 | 5.447 | 5.455 | 5,334,598 | -0.07(-1.23%) |
Mar 01, 2007 | 5.549 | 5.659 | 5.438 | 5.523 | 6,319,564 | -0.09(-1.67%) |
Feb 28, 2007 | 5.702 | 5.736 | 5.600 | 5.617 | 5,439,041 | -0.07(-1.20%) |
Feb 27, 2007 | 5.796 | 5.872 | 5.591 | 5.685 | 25,868,694 | -0.32(-5.38%) |
Feb 26, 2007 | 5.974 | 6.008 | 5.821 | 6.008 | 3,711,985 | +0.08(+1.29%) |
Feb 23, 2007 | 5.821 | 6.000 | 5.804 | 5.932 | 3,476,371 | +0.11(+1.90%) |
Feb 22, 2007 | 5.787 | 5.898 | 5.719 | 5.821 | 2,690,914 | +0.04(+0.74%) |
Feb 21, 2007 | 5.830 | 5.864 | 5.702 | 5.779 | 3,219,827 | -0.11(-1.88%) |
Feb 20, 2007 | 5.693 | 5.923 | 5.668 | 5.889 | 3,817,607 | +0.16(+2.82%) |
Feb 16, 2007 | 5.625 | 5.762 | 5.583 | 5.727 | 3,243,413 | +0.10(+1.82%) |
Feb 15, 2007 | 5.608 | 5.736 | 5.574 | 5.625 | 5,627,594 | +0.03(+0.61%) |
Feb 14, 2007 | 5.566 | 5.632 | 5.557 | 5.591 | 5,865,151 | +0.04(+0.77%) |
Feb 13, 2007 | 5.685 | 5.736 | 5.532 | 5.549 | 5,352,181 | -0.11(-1.95%) |
Feb 12, 2007 | 5.736 | 5.736 | 5.625 | 5.659 | 2,553,309 | -0.03(-0.60%) |
Feb 09, 2007 | 5.881 | 5.915 | 5.659 | 5.693 | 3,754,958 | -0.16(-2.76%) |
Feb 08, 2007 | 5.838 | 5.915 | 5.779 | 5.855 | 3,733,168 | -0.01(-0.15%) |
Feb 07, 2007 | 5.651 | 5.889 | 5.651 | 5.864 | 4,067,279 | +0.20(+3.61%) |
Feb 06, 2007 | 5.804 | 5.825 | 5.625 | 5.659 | 3,505,247 | -0.15(-2.64%) |
Feb 05, 2007 | 5.745 | 5.864 | 5.727 | 5.813 | 3,327,182 | +0.04(+0.74%) |
Feb 02, 2007 | 5.710 | 5.872 | 5.710 | 5.770 | 4,251,175 | +0.03(+0.59%) |