Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 6.164 | 6.183 | 6.043 | 6.068 | 37,774,748 | -0.19(-3.06%) |
Jul 30, 2008 | 6.324 | 6.375 | 6.241 | 6.260 | 24,661,084 | -0.03(-0.41%) |
Jul 29, 2008 | 6.286 | 6.317 | 6.107 | 6.286 | 29,884,356 | +0.04(+0.72%) |
Jul 28, 2008 | 6.432 | 6.432 | 6.222 | 6.241 | 13,604,902 | -0.16(-2.49%) |
Jul 25, 2008 | 6.394 | 6.452 | 6.305 | 6.401 | 13,470,934 | +0.09(+1.42%) |
Jul 24, 2008 | 6.445 | 6.490 | 6.298 | 6.311 | 25,176,626 | -0.17(-2.56%) |
Jul 23, 2008 | 6.375 | 6.541 | 6.292 | 6.477 | 33,448,154 | +0.14(+2.22%) |
Jul 22, 2008 | 6.420 | 6.420 | 6.209 | 6.337 | 31,257,518 | -0.29(-4.43%) |
Jul 21, 2008 | 6.592 | 6.758 | 6.547 | 6.630 | 17,279,862 | +0.09(+1.37%) |
Jul 18, 2008 | 6.547 | 6.618 | 6.464 | 6.541 | 25,385,092 | -0.08(-1.16%) |
Jul 17, 2008 | 6.337 | 6.714 | 6.324 | 6.618 | 47,198,400 | +0.32(+5.07%) |
Jul 16, 2008 | 6.062 | 6.343 | 5.909 | 6.298 | 48,133,292 | +0.04(+0.71%) |
Jul 15, 2008 | 6.254 | 6.401 | 6.132 | 6.254 | 40,197,552 | -0.17(-2.59%) |
Jul 14, 2008 | 6.573 | 6.592 | 6.394 | 6.420 | 24,180,234 | -0.16(-2.43%) |
Jul 11, 2008 | 6.567 | 6.630 | 6.394 | 6.579 | 40,600,048 | +0.10(+1.48%) |
Jul 10, 2008 | 6.420 | 6.484 | 6.356 | 6.484 | 24,240,264 | +0.13(+2.11%) |
Jul 09, 2008 | 6.547 | 6.573 | 6.349 | 6.349 | 25,711,056 | -0.15(-2.36%) |
Jul 08, 2008 | 6.471 | 6.515 | 6.426 | 6.503 | 36,397,816 | +0.01(+0.20%) |
Jul 07, 2008 | 6.554 | 6.714 | 6.394 | 6.490 | 31,336,388 | -0.06(-0.88%) |
Jul 04, 2008 | 6.669 | 6.669 | 6.401 | 6.547 | 40,109,148 | +0.00(+0.00%) |
Jul 03, 2008 | 6.669 | 6.669 | 6.401 | 6.547 | 40,109,148 | -0.22(-3.30%) |
Jul 02, 2008 | 6.918 | 6.918 | 6.758 | 6.771 | 47,663,472 | -0.20(-2.84%) |
Jul 01, 2008 | 6.899 | 7.007 | 6.809 | 6.969 | 31,249,516 | +0.00(+0.00%) |
Jun 30, 2008 | 7.014 | 7.065 | 6.937 | 6.969 | 22,536,946 | +0.03(+0.37%) |
Jun 27, 2008 | 6.828 | 6.995 | 6.809 | 6.943 | 26,688,728 | +0.06(+0.93%) |
Jun 26, 2008 | 7.046 | 7.154 | 6.873 | 6.880 | 26,030,408 | -0.40(-5.44%) |
Jun 25, 2008 | 7.122 | 7.365 | 7.122 | 7.276 | 39,845,480 | +0.29(+4.21%) |
Jun 24, 2008 | 6.841 | 7.058 | 6.841 | 6.982 | 23,015,464 | +0.03(+0.46%) |
Jun 23, 2008 | 6.892 | 7.001 | 6.880 | 6.950 | 18,111,692 | +0.05(+0.74%) |
Jun 20, 2008 | 6.988 | 7.014 | 6.841 | 6.899 | 27,732,502 | -0.21(-2.96%) |
Jun 19, 2008 | 7.071 | 7.180 | 6.982 | 7.110 | 26,582,590 | +0.04(+0.63%) |
Jun 18, 2008 | 7.148 | 7.148 | 7.027 | 7.065 | 24,424,044 | -0.06(-0.90%) |
Jun 17, 2008 | 7.193 | 7.244 | 7.116 | 7.129 | 18,232,190 | -0.07(-0.98%) |
Jun 16, 2008 | 7.097 | 7.237 | 7.090 | 7.199 | 13,490,317 | +0.03(+0.36%) |
Jun 13, 2008 | 7.052 | 7.256 | 7.052 | 7.173 | 19,214,860 | +0.12(+1.72%) |
Jun 12, 2008 | 7.052 | 7.173 | 7.001 | 7.052 | 24,162,748 | +0.08(+1.10%) |
Jun 11, 2008 | 7.065 | 7.205 | 6.963 | 6.975 | 32,952,078 | -0.01(-0.18%) |
Jun 10, 2008 | 6.937 | 7.084 | 6.931 | 6.988 | 20,456,722 | -0.19(-2.67%) |
Jun 09, 2008 | 7.314 | 7.333 | 7.110 | 7.180 | 22,851,434 | -0.23(-3.10%) |
Jun 06, 2008 | 7.480 | 7.538 | 7.397 | 7.410 | 27,938,246 | -0.19(-2.52%) |
Jun 05, 2008 | 7.352 | 7.646 | 7.352 | 7.601 | 32,047,200 | +0.20(+2.76%) |
Jun 04, 2008 | 7.199 | 7.416 | 7.193 | 7.397 | 24,964,094 | +0.16(+2.21%) |
Jun 03, 2008 | 7.244 | 7.314 | 7.199 | 7.237 | 24,540,716 | -0.08(-1.05%) |
Jun 02, 2008 | 7.199 | 7.397 | 7.199 | 7.314 | 18,868,328 | +0.00(+0.00%) |
May 30, 2008 | 7.327 | 7.340 | 7.244 | 7.314 | 27,383,124 | -0.06(-0.87%) |
May 29, 2008 | 7.314 | 7.391 | 7.193 | 7.378 | 26,098,690 | +0.01(+0.09%) |
May 28, 2008 | 7.276 | 7.442 | 7.218 | 7.371 | 30,125,706 | +0.17(+2.30%) |
May 27, 2008 | 7.020 | 7.244 | 6.985 | 7.205 | 22,713,534 | +0.25(+3.58%) |
May 26, 2008 | 7.103 | 7.103 | 6.886 | 6.956 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.103 | 7.103 | 6.886 | 6.956 | 19,765,644 | -0.20(-2.77%) |
May 22, 2008 | 7.084 | 7.225 | 7.084 | 7.154 | 13,937,483 | +0.03(+0.45%) |
May 21, 2008 | 7.173 | 7.256 | 7.084 | 7.122 | 14,392,949 | -0.07(-0.98%) |
May 20, 2008 | 7.282 | 7.378 | 7.148 | 7.193 | 22,276,580 | -0.19(-2.60%) |
May 19, 2008 | 7.384 | 7.595 | 7.378 | 7.384 | 27,024,402 | -0.06(-0.77%) |
May 16, 2008 | 7.301 | 7.474 | 7.301 | 7.442 | 16,802,952 | +0.13(+1.75%) |
May 15, 2008 | 7.256 | 7.340 | 7.180 | 7.314 | 15,607,273 | +0.10(+1.33%) |
May 14, 2008 | 7.295 | 7.308 | 7.199 | 7.218 | 17,744,260 | -0.07(-0.96%) |
May 13, 2008 | 7.218 | 7.340 | 7.167 | 7.288 | 24,245,496 | +0.11(+1.51%) |
May 12, 2008 | 7.027 | 7.231 | 7.014 | 7.180 | 15,315,340 | +0.18(+2.55%) |
May 09, 2008 | 7.020 | 7.078 | 6.931 | 7.001 | 12,081,956 | -0.05(-0.72%) |
May 08, 2008 | 7.141 | 7.161 | 7.014 | 7.052 | 22,761,368 | -0.06(-0.90%) |
May 07, 2008 | 7.282 | 7.282 | 7.090 | 7.116 | 21,065,140 | -0.22(-3.05%) |
May 06, 2008 | 7.090 | 7.359 | 7.071 | 7.340 | 28,163,778 | +0.22(+3.14%) |
May 05, 2008 | 7.186 | 7.186 | 7.058 | 7.116 | 10,439,685 | -0.10(-1.33%) |
May 02, 2008 | 7.237 | 7.256 | 7.122 | 7.212 | 20,135,938 | -0.02(-0.26%) |
May 01, 2008 | 7.186 | 7.263 | 7.122 | 7.231 | 22,257,930 | +0.05(+0.71%) |
Apr 30, 2008 | 7.007 | 7.231 | 7.007 | 7.180 | 29,428,496 | +0.26(+3.79%) |
Apr 29, 2008 | 6.931 | 6.988 | 6.880 | 6.918 | 22,653,140 | -0.05(-0.73%) |
Apr 28, 2008 | 6.899 | 7.027 | 6.899 | 6.969 | 18,793,150 | +0.11(+1.68%) |
Apr 25, 2008 | 6.835 | 6.867 | 6.694 | 6.854 | 17,452,866 | +0.00(+0.00%) |
Apr 24, 2008 | 6.765 | 6.912 | 6.687 | 6.854 | 18,913,268 | +0.06(+0.85%) |
Apr 23, 2008 | 6.835 | 6.867 | 6.733 | 6.797 | 22,138,836 | -0.08(-1.12%) |
Apr 22, 2008 | 7.065 | 7.065 | 6.835 | 6.873 | 27,833,658 | -0.20(-2.80%) |
Apr 21, 2008 | 7.065 | 7.103 | 6.988 | 7.071 | 13,745,282 | +0.00(+0.00%) |
Apr 18, 2008 | 7.052 | 7.148 | 6.988 | 7.071 | 20,784,430 | +0.10(+1.37%) |
Apr 17, 2008 | 6.937 | 7.007 | 6.873 | 6.975 | 21,622,458 | -0.03(-0.36%) |
Apr 16, 2008 | 6.797 | 7.001 | 6.784 | 7.001 | 26,139,118 | +0.38(+5.79%) |
Apr 15, 2008 | 6.637 | 6.637 | 6.554 | 6.618 | 27,139,980 | +0.10(+1.57%) |
Apr 14, 2008 | 6.624 | 6.624 | 6.515 | 6.515 | 27,877,058 | -0.05(-0.78%) |
Apr 11, 2008 | 6.643 | 6.682 | 6.541 | 6.567 | 25,263,192 | -0.15(-2.19%) |
Apr 10, 2008 | 6.586 | 6.790 | 6.586 | 6.714 | 36,739,592 | +0.20(+3.14%) |
Apr 09, 2008 | 6.592 | 6.624 | 6.484 | 6.509 | 20,208,064 | -0.10(-1.45%) |
Apr 08, 2008 | 6.643 | 6.714 | 6.592 | 6.605 | 23,880,828 | -0.10(-1.43%) |
Apr 07, 2008 | 6.669 | 6.797 | 6.643 | 6.701 | 26,694,552 | +0.04(+0.58%) |
Apr 04, 2008 | 6.758 | 6.797 | 6.643 | 6.662 | 27,950,186 | -0.15(-2.16%) |
Apr 03, 2008 | 6.611 | 6.835 | 6.611 | 6.809 | 23,554,296 | +0.12(+1.81%) |
Apr 02, 2008 | 6.803 | 6.835 | 6.669 | 6.688 | 31,205,440 | -0.08(-1.23%) |
Apr 01, 2008 | 6.579 | 6.803 | 6.579 | 6.771 | 32,741,616 | +0.21(+3.21%) |
Mar 31, 2008 | 6.490 | 6.624 | 6.490 | 6.560 | 35,501,820 | +0.06(+0.98%) |
Mar 28, 2008 | 6.611 | 6.618 | 6.439 | 6.496 | 37,870,932 | -0.10(-1.45%) |
Mar 27, 2008 | 6.828 | 6.828 | 6.515 | 6.592 | 56,094,284 | -0.26(-3.82%) |
Mar 26, 2008 | 6.995 | 6.995 | 6.803 | 6.854 | 39,968,528 | -0.14(-2.01%) |
Mar 25, 2008 | 7.090 | 7.090 | 6.950 | 6.995 | 28,546,440 | -0.10(-1.35%) |
Mar 24, 2008 | 6.982 | 7.135 | 6.931 | 7.090 | 35,598,880 | +0.50(+7.56%) |
Mar 21, 2008 | 6.439 | 6.650 | 6.369 | 6.592 | 27,867,772 | +0.01(+0.20%) |
Mar 20, 2008 | 6.439 | 6.650 | 6.369 | 6.579 | 27,867,772 | +0.33(+5.21%) |
Mar 19, 2008 | 6.452 | 6.522 | 6.241 | 6.254 | 21,384,904 | -0.23(-3.55%) |
Mar 18, 2008 | 6.375 | 6.484 | 6.260 | 6.484 | 25,062,674 | +0.29(+4.64%) |
Mar 17, 2008 | 6.088 | 6.294 | 6.081 | 6.196 | 25,350,782 | -0.11(-1.82%) |
Mar 14, 2008 | 6.496 | 6.515 | 6.247 | 6.311 | 24,044,306 | -0.20(-3.04%) |
Mar 13, 2008 | 6.484 | 6.567 | 6.286 | 6.509 | 32,544,788 | -0.06(-0.88%) |
Mar 12, 2008 | 6.643 | 6.714 | 6.567 | 6.567 | 19,628,084 | -0.15(-2.28%) |
Mar 11, 2008 | 6.464 | 6.720 | 6.464 | 6.720 | 37,085,336 | +0.37(+5.84%) |
Mar 10, 2008 | 6.388 | 6.452 | 6.292 | 6.349 | 33,675,500 | -0.08(-1.29%) |
Mar 07, 2008 | 6.471 | 6.592 | 6.343 | 6.432 | 35,783,608 | -0.06(-0.98%) |
Mar 06, 2008 | 6.579 | 6.682 | 6.477 | 6.496 | 30,537,296 | -0.08(-1.26%) |
Mar 05, 2008 | 6.515 | 6.637 | 6.509 | 6.579 | 32,374,556 | +0.18(+2.79%) |
Mar 04, 2008 | 6.305 | 6.426 | 6.228 | 6.401 | 44,096,684 | +0.25(+4.05%) |
Mar 03, 2008 | 6.279 | 6.279 | 6.068 | 6.151 | 23,085,478 | -0.07(-1.13%) |
Feb 29, 2008 | 6.330 | 6.375 | 6.209 | 6.222 | 14,544,606 | -0.19(-2.89%) |
Feb 28, 2008 | 6.484 | 6.522 | 6.394 | 6.407 | 20,536,090 | -0.13(-2.05%) |
Feb 27, 2008 | 6.394 | 6.579 | 6.394 | 6.541 | 22,197,350 | +0.07(+1.09%) |
Feb 26, 2008 | 6.343 | 6.509 | 6.286 | 6.471 | 24,610,238 | +0.17(+2.63%) |
Feb 25, 2008 | 6.234 | 6.324 | 6.145 | 6.305 | 21,130,830 | +0.12(+1.96%) |
Feb 22, 2008 | 6.151 | 6.215 | 6.049 | 6.183 | 20,504,406 | +0.05(+0.83%) |
Feb 21, 2008 | 6.292 | 6.349 | 6.100 | 6.132 | 28,826,994 | -0.11(-1.74%) |
Feb 20, 2008 | 6.222 | 6.260 | 6.132 | 6.241 | 19,993,728 | -0.03(-0.41%) |
Feb 19, 2008 | 6.247 | 6.343 | 6.241 | 6.266 | 30,575,970 | +0.06(+1.03%) |
Feb 18, 2008 | 6.126 | 6.286 | 6.107 | 6.202 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.126 | 6.286 | 6.107 | 6.202 | 19,058,956 | +0.01(+0.10%) |
Feb 14, 2008 | 6.171 | 6.311 | 6.171 | 6.196 | 31,107,080 | -0.01(-0.10%) |
Feb 13, 2008 | 6.132 | 6.209 | 6.075 | 6.202 | 16,265,201 | +0.11(+1.78%) |
Feb 12, 2008 | 6.036 | 6.158 | 6.017 | 6.094 | 16,703,663 | +0.08(+1.27%) |
Feb 11, 2008 | 5.909 | 6.036 | 5.864 | 6.017 | 17,767,318 | +0.11(+1.95%) |
Feb 08, 2008 | 5.813 | 5.960 | 5.800 | 5.902 | 14,578,986 | -0.01(-0.11%) |
Feb 07, 2008 | 5.813 | 5.985 | 5.711 | 5.909 | 26,484,116 | +0.09(+1.54%) |
Feb 06, 2008 | 5.838 | 5.992 | 5.813 | 5.819 | 18,398,582 | -0.02(-0.33%) |
Feb 05, 2008 | 6.164 | 6.164 | 5.838 | 5.838 | 31,980,128 | -0.40(-6.45%) |
Feb 04, 2008 | 6.273 | 6.279 | 6.139 | 6.241 | 18,747,452 | +0.01(+0.21%) |
Feb 01, 2008 | 6.036 | 6.254 | 6.017 | 6.228 | 36,076,824 | +0.32(+5.41%) |
Jan 31, 2008 | 5.851 | 5.985 | 5.615 | 5.909 | 34,678,484 | +0.23(+4.05%) |
Jan 30, 2008 | 5.691 | 5.851 | 5.608 | 5.679 | 29,101,494 | -0.01(-0.11%) |
Jan 29, 2008 | 5.711 | 5.730 | 5.596 | 5.685 | 18,475,476 | +0.13(+2.30%) |
Jan 28, 2008 | 5.500 | 5.589 | 5.417 | 5.557 | 18,210,220 | +0.00(+0.00%) |
Jan 25, 2008 | 5.570 | 5.781 | 5.551 | 5.557 | 30,945,746 | +0.01(+0.12%) |
Jan 24, 2008 | 5.532 | 5.685 | 5.455 | 5.551 | 27,003,530 | +0.08(+1.52%) |
Jan 23, 2008 | 5.034 | 5.513 | 4.919 | 5.468 | 40,448,516 | +0.36(+7.13%) |
Jan 22, 2008 | 4.995 | 5.289 | 4.829 | 5.104 | 31,736,368 | -0.42(-7.52%) |
Jan 21, 2008 | 5.430 | 5.647 | 5.410 | 5.519 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.430 | 5.647 | 5.410 | 5.519 | 25,713,034 | +0.16(+2.98%) |
Jan 17, 2008 | 5.462 | 5.602 | 5.334 | 5.359 | 29,765,066 | -0.06(-1.06%) |
Jan 16, 2008 | 5.557 | 5.577 | 5.289 | 5.417 | 25,890,158 | -0.19(-3.31%) |
Jan 15, 2008 | 5.781 | 5.813 | 5.596 | 5.602 | 26,688,226 | -0.18(-3.09%) |
Jan 14, 2008 | 5.775 | 5.806 | 5.704 | 5.781 | 23,153,250 | +0.10(+1.80%) |
Jan 11, 2008 | 5.736 | 5.736 | 5.640 | 5.679 | 23,328,574 | -0.12(-2.09%) |
Jan 10, 2008 | 5.717 | 5.806 | 5.672 | 5.800 | 24,601,180 | +0.01(+0.22%) |
Jan 09, 2008 | 5.640 | 5.838 | 5.628 | 5.787 | 31,762,548 | +0.19(+3.42%) |
Jan 08, 2008 | 5.596 | 5.730 | 5.557 | 5.596 | 29,308,046 | +0.01(+0.11%) |
Jan 07, 2008 | 5.749 | 5.749 | 5.513 | 5.589 | 28,085,072 | -0.11(-2.02%) |
Jan 04, 2008 | 6.004 | 6.043 | 5.685 | 5.704 | 31,974,148 | -0.33(-5.40%) |
Jan 03, 2008 | 6.068 | 6.158 | 6.004 | 6.030 | 16,597,724 | -0.08(-1.36%) |
Jan 02, 2008 | 6.286 | 6.324 | 6.062 | 6.113 | 20,324,912 | -0.25(-3.92%) |
Jan 01, 2008 | 6.356 | 6.407 | 6.330 | 6.362 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.356 | 6.407 | 6.330 | 6.362 | 10,495,698 | +0.04(+0.61%) |
Dec 28, 2007 | 6.286 | 6.337 | 6.215 | 6.324 | 14,033,572 | +0.06(+1.02%) |
Dec 27, 2007 | 6.394 | 6.407 | 6.241 | 6.260 | 7,638,223 | -0.09(-1.41%) |
Dec 26, 2007 | 6.279 | 6.349 | 6.234 | 6.349 | 7,512,254 | +0.08(+1.22%) |
Dec 24, 2007 | 6.286 | 6.311 | 6.228 | 6.273 | 2,953,976 | +0.01(+0.10%) |
Dec 21, 2007 | 6.228 | 6.273 | 6.183 | 6.266 | 13,681,010 | +0.09(+1.45%) |
Dec 20, 2007 | 6.228 | 6.247 | 6.132 | 6.177 | 12,169,799 | -0.01(-0.10%) |
Dec 19, 2007 | 6.100 | 6.222 | 6.100 | 6.183 | 16,218,665 | +0.03(+0.52%) |
Dec 18, 2007 | 6.062 | 6.209 | 6.036 | 6.151 | 16,160,027 | +0.15(+2.45%) |
Dec 17, 2007 | 6.209 | 6.209 | 5.992 | 6.004 | 20,382,778 | -0.16(-2.59%) |
Dec 14, 2007 | 6.311 | 6.311 | 6.145 | 6.164 | 13,552,646 | -0.13(-2.13%) |
Dec 13, 2007 | 6.292 | 6.317 | 6.177 | 6.298 | 19,649,566 | -0.09(-1.40%) |
Dec 12, 2007 | 6.452 | 6.509 | 6.292 | 6.388 | 15,526,946 | +0.04(+0.71%) |
Dec 11, 2007 | 6.484 | 6.592 | 6.324 | 6.343 | 21,291,966 | -0.13(-1.97%) |
Dec 10, 2007 | 6.432 | 6.541 | 6.413 | 6.471 | 14,045,903 | -0.11(-1.65%) |
Dec 07, 2007 | 6.579 | 6.630 | 6.528 | 6.579 | 16,061,797 | +0.03(+0.39%) |
Dec 06, 2007 | 6.375 | 6.567 | 6.375 | 6.554 | 16,373,035 | +0.16(+2.50%) |
Dec 05, 2007 | 6.311 | 6.413 | 6.298 | 6.394 | 26,014,298 | +0.20(+3.20%) |
Dec 04, 2007 | 6.209 | 6.298 | 6.164 | 6.196 | 13,561,182 | -0.04(-0.72%) |
Dec 03, 2007 | 6.362 | 6.369 | 6.222 | 6.241 | 19,233,220 | -0.10(-1.51%) |
Nov 30, 2007 | 6.343 | 6.426 | 6.298 | 6.337 | 25,760,904 | +0.11(+1.74%) |
Nov 29, 2007 | 6.196 | 6.273 | 6.126 | 6.228 | 19,493,498 | +0.00(+0.00%) |
Nov 28, 2007 | 6.004 | 6.286 | 6.004 | 6.228 | 22,742,286 | +0.20(+3.39%) |
Nov 27, 2007 | 6.094 | 6.094 | 5.947 | 6.024 | 20,730,392 | -0.04(-0.63%) |
Nov 26, 2007 | 6.068 | 6.202 | 6.056 | 6.062 | 19,395,546 | +0.00(+0.00%) |
Nov 23, 2007 | 6.068 | 6.126 | 6.017 | 6.062 | 11,945,136 | +0.14(+2.37%) |
Nov 21, 2007 | 6.068 | 6.087 | 5.851 | 5.921 | 23,710,740 | -0.25(-4.04%) |
Nov 20, 2007 | 6.119 | 6.337 | 6.088 | 6.171 | 17,024,722 | +0.08(+1.36%) |
Nov 19, 2007 | 6.183 | 6.228 | 6.088 | 6.088 | 17,519,216 | -0.14(-2.26%) |
Nov 16, 2007 | 6.190 | 6.234 | 6.094 | 6.228 | 14,343,116 | +0.06(+1.04%) |
Nov 15, 2007 | 6.324 | 6.330 | 6.100 | 6.164 | 23,318,364 | -0.12(-1.93%) |
Nov 14, 2007 | 6.356 | 6.426 | 6.266 | 6.286 | 12,680,547 | -0.10(-1.50%) |
Nov 13, 2007 | 6.202 | 6.381 | 6.202 | 6.381 | 32,690,050 | +0.26(+4.17%) |
Nov 12, 2007 | 6.254 | 6.349 | 6.126 | 6.126 | 21,232,824 | -0.14(-2.24%) |
Nov 09, 2007 | 6.260 | 6.381 | 6.234 | 6.266 | 21,577,032 | -0.06(-0.91%) |
Nov 08, 2007 | 6.458 | 6.541 | 6.234 | 6.324 | 27,811,366 | -0.17(-2.56%) |
Nov 07, 2007 | 6.662 | 6.662 | 6.477 | 6.490 | 15,468,856 | -0.17(-2.59%) |
Nov 06, 2007 | 6.515 | 6.688 | 6.515 | 6.662 | 15,481,676 | +0.15(+2.25%) |
Nov 05, 2007 | 6.503 | 6.669 | 6.452 | 6.515 | 18,360,746 | -0.12(-1.83%) |
Nov 02, 2007 | 6.630 | 6.739 | 6.560 | 6.637 | 27,058,718 | -0.07(-1.05%) |
Nov 01, 2007 | 6.477 | 6.860 | 6.477 | 6.707 | 36,130,316 | -0.10(-1.41%) |
Oct 31, 2007 | 6.675 | 6.854 | 6.656 | 6.803 | 33,377,550 | +0.16(+2.40%) |
Oct 30, 2007 | 6.579 | 6.669 | 6.490 | 6.643 | 24,420,614 | -0.07(-1.05%) |
Oct 29, 2007 | 6.496 | 6.733 | 6.477 | 6.714 | 46,366,960 | +0.38(+6.05%) |
Oct 26, 2007 | 6.343 | 6.369 | 6.292 | 6.330 | 35,086,756 | +0.08(+1.33%) |
Oct 25, 2007 | 6.349 | 6.349 | 6.196 | 6.247 | 32,998,848 | +0.01(+0.10%) |
Oct 24, 2007 | 6.349 | 6.349 | 6.075 | 6.241 | 25,168,378 | -0.16(-2.49%) |
Oct 23, 2007 | 6.298 | 6.413 | 6.273 | 6.401 | 25,357,020 | +0.20(+3.19%) |
Oct 22, 2007 | 6.215 | 6.273 | 6.132 | 6.202 | 14,564,467 | -0.02(-0.31%) |
Oct 19, 2007 | 6.388 | 6.458 | 6.196 | 6.222 | 23,479,046 | -0.23(-3.56%) |
Oct 18, 2007 | 6.484 | 6.528 | 6.375 | 6.452 | 20,756,174 | -0.05(-0.79%) |
Oct 17, 2007 | 6.477 | 6.560 | 6.375 | 6.503 | 19,108,244 | +0.13(+2.11%) |
Oct 16, 2007 | 6.439 | 6.445 | 6.324 | 6.369 | 16,510,853 | -0.02(-0.30%) |
Oct 15, 2007 | 6.471 | 6.567 | 6.362 | 6.388 | 18,366,438 | -0.03(-0.40%) |
Oct 12, 2007 | 6.547 | 6.547 | 6.369 | 6.413 | 26,360,426 | -0.11(-1.67%) |
Oct 11, 2007 | 6.771 | 6.809 | 6.452 | 6.522 | 35,504,588 | -0.36(-5.29%) |
Oct 10, 2007 | 6.835 | 6.912 | 6.707 | 6.886 | 24,728,316 | +0.05(+0.75%) |
Oct 09, 2007 | 6.809 | 6.848 | 6.707 | 6.835 | 22,183,440 | +0.06(+0.85%) |
Oct 08, 2007 | 6.777 | 6.905 | 6.745 | 6.777 | 16,196,344 | -0.05(-0.75%) |
Oct 05, 2007 | 6.714 | 6.918 | 6.688 | 6.828 | 17,959,722 | +0.18(+2.69%) |
Oct 04, 2007 | 6.650 | 6.739 | 6.618 | 6.650 | 18,357,046 | +0.02(+0.29%) |
Oct 03, 2007 | 6.650 | 6.726 | 6.573 | 6.630 | 13,826,178 | -0.09(-1.33%) |
Oct 02, 2007 | 6.675 | 6.739 | 6.650 | 6.720 | 17,077,040 | +0.06(+0.86%) |
Oct 01, 2007 | 6.515 | 6.733 | 6.503 | 6.662 | 16,680,240 | +0.20(+3.06%) |
Sep 28, 2007 | 6.554 | 6.573 | 6.458 | 6.464 | 12,218,097 | -0.10(-1.56%) |
Sep 27, 2007 | 6.535 | 6.611 | 6.490 | 6.567 | 17,686,198 | +0.14(+2.19%) |
Sep 26, 2007 | 6.509 | 6.573 | 6.388 | 6.426 | 21,648,806 | -0.04(-0.59%) |
Sep 25, 2007 | 6.515 | 6.528 | 6.426 | 6.464 | 24,583,194 | -0.10(-1.46%) |
Sep 24, 2007 | 6.579 | 6.643 | 6.528 | 6.560 | 17,670,262 | +0.01(+0.20%) |
Sep 21, 2007 | 6.452 | 6.573 | 6.445 | 6.547 | 14,599,378 | +0.11(+1.69%) |
Sep 20, 2007 | 6.439 | 6.484 | 6.381 | 6.439 | 17,206,130 | -0.02(-0.30%) |
Sep 19, 2007 | 6.509 | 6.509 | 6.388 | 6.458 | 25,721,938 | -0.08(-1.17%) |
Sep 18, 2007 | 6.273 | 6.547 | 6.228 | 6.535 | 20,900,044 | +0.26(+4.18%) |
Sep 17, 2007 | 6.292 | 6.349 | 6.228 | 6.273 | 13,674,168 | -0.10(-1.60%) |
Sep 14, 2007 | 6.369 | 6.420 | 6.343 | 6.375 | 17,674,018 | -0.04(-0.60%) |
Sep 13, 2007 | 6.260 | 6.464 | 6.241 | 6.413 | 20,594,458 | +0.12(+1.93%) |
Sep 12, 2007 | 6.254 | 6.413 | 6.196 | 6.292 | 20,382,490 | +0.03(+0.51%) |
Sep 11, 2007 | 6.279 | 6.311 | 6.183 | 6.260 | 19,298,538 | +0.04(+0.72%) |
Sep 10, 2007 | 6.254 | 6.356 | 6.151 | 6.215 | 18,863,798 | +0.01(+0.10%) |
Sep 07, 2007 | 6.362 | 6.362 | 6.119 | 6.209 | 25,442,652 | -0.26(-3.95%) |
Sep 06, 2007 | 6.445 | 6.509 | 6.362 | 6.464 | 19,756,290 | +0.10(+1.50%) |
Sep 05, 2007 | 6.337 | 6.413 | 6.330 | 6.369 | 22,236,666 | -0.10(-1.48%) |
Sep 04, 2007 | 6.305 | 6.509 | 6.292 | 6.464 | 19,690,226 | +0.13(+2.02%) |
Aug 31, 2007 | 6.292 | 6.343 | 6.241 | 6.337 | 16,233,603 | +0.25(+4.09%) |
Aug 30, 2007 | 6.139 | 6.247 | 6.075 | 6.088 | 11,909,067 | -0.13(-2.06%) |
Aug 29, 2007 | 6.081 | 6.228 | 6.049 | 6.215 | 13,542,666 | +0.21(+3.51%) |
Aug 28, 2007 | 6.215 | 6.215 | 5.979 | 6.004 | 13,647,711 | -0.20(-3.29%) |
Aug 27, 2007 | 6.388 | 6.388 | 6.171 | 6.209 | 15,672,163 | -0.20(-3.19%) |
Aug 24, 2007 | 6.298 | 6.426 | 6.286 | 6.413 | 12,431,005 | +0.06(+0.90%) |
Aug 23, 2007 | 6.388 | 6.388 | 6.202 | 6.356 | 15,711,352 | +0.04(+0.71%) |
Aug 22, 2007 | 6.241 | 6.369 | 6.228 | 6.311 | 26,286,614 | +0.13(+2.17%) |
Aug 21, 2007 | 6.298 | 6.298 | 6.100 | 6.177 | 17,240,844 | -0.03(-0.51%) |
Aug 20, 2007 | 6.298 | 6.324 | 6.132 | 6.209 | 13,759,487 | +0.01(+0.21%) |
Aug 17, 2007 | 5.998 | 6.228 | 5.973 | 6.196 | 26,225,560 | +0.38(+6.48%) |
Aug 16, 2007 | 5.762 | 5.902 | 5.596 | 5.819 | 34,274,416 | -0.05(-0.87%) |
Aug 15, 2007 | 6.100 | 6.145 | 5.838 | 5.870 | 47,657,924 | -0.26(-4.27%) |
Aug 14, 2007 | 6.439 | 6.471 | 6.132 | 6.132 | 26,300,076 | -0.27(-4.29%) |
Aug 13, 2007 | 6.515 | 6.515 | 6.324 | 6.407 | 20,808,774 | +0.08(+1.31%) |
Aug 10, 2007 | 6.388 | 6.388 | 6.100 | 6.324 | 28,830,522 | +0.08(+1.23%) |
Aug 09, 2007 | 6.471 | 6.477 | 6.132 | 6.247 | 42,042,180 | -0.31(-4.77%) |
Aug 08, 2007 | 6.452 | 6.605 | 6.426 | 6.560 | 19,270,340 | +0.24(+3.84%) |
Aug 07, 2007 | 6.254 | 6.369 | 6.215 | 6.317 | 19,765,316 | -0.08(-1.30%) |
Aug 06, 2007 | 6.311 | 6.413 | 6.145 | 6.401 | 25,421,204 | +0.19(+3.09%) |
Aug 03, 2007 | 6.241 | 6.452 | 6.209 | 6.209 | 28,476,058 | -0.24(-3.76%) |
Aug 02, 2007 | 6.452 | 6.528 | 6.139 | 6.452 | 23,247,536 | +0.10(+1.61%) |