Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 5.702 | 5.785 | 5.564 | 5.669 | 11,172,846 | -0.01(-0.23%) |
Jun 27, 2008 | 5.768 | 5.781 | 5.551 | 5.683 | 8,877,296 | -0.08(-1.37%) |
Jun 26, 2008 | 5.887 | 5.926 | 5.677 | 5.762 | 5,621,777 | -0.19(-3.21%) |
Jun 25, 2008 | 5.861 | 6.045 | 5.788 | 5.953 | 7,115,778 | +0.11(+1.80%) |
Jun 24, 2008 | 6.137 | 6.137 | 5.821 | 5.847 | 5,714,173 | -0.09(-1.55%) |
Jun 23, 2008 | 6.039 | 6.078 | 5.880 | 5.940 | 3,998,909 | -0.01(-0.22%) |
Jun 20, 2008 | 6.085 | 6.197 | 5.933 | 5.953 | 6,204,090 | -0.16(-2.69%) |
Jun 19, 2008 | 6.006 | 6.170 | 5.946 | 6.118 | 5,139,294 | +0.12(+1.98%) |
Jun 18, 2008 | 6.118 | 6.164 | 5.956 | 5.999 | 6,898,855 | -0.15(-2.36%) |
Jun 17, 2008 | 6.078 | 6.184 | 6.058 | 6.144 | 9,454,833 | +0.08(+1.30%) |
Jun 16, 2008 | 6.118 | 6.190 | 6.052 | 6.065 | 13,577,303 | -0.11(-1.71%) |
Jun 13, 2008 | 6.111 | 6.197 | 6.078 | 6.170 | 9,891,835 | +0.07(+1.08%) |
Jun 12, 2008 | 6.065 | 6.236 | 6.032 | 6.104 | 8,709,930 | +0.06(+0.98%) |
Jun 11, 2008 | 6.104 | 6.197 | 6.035 | 6.045 | 5,593,937 | -0.13(-2.03%) |
Jun 10, 2008 | 6.223 | 6.282 | 6.104 | 6.170 | 6,399,552 | -0.10(-1.58%) |
Jun 09, 2008 | 6.329 | 6.335 | 6.203 | 6.269 | 4,503,415 | +0.01(+0.11%) |
Jun 06, 2008 | 6.414 | 6.454 | 6.230 | 6.263 | 6,702,888 | -0.24(-3.65%) |
Jun 05, 2008 | 6.572 | 6.572 | 6.381 | 6.500 | 6,133,630 | -0.03(-0.40%) |
Jun 04, 2008 | 6.553 | 6.559 | 6.427 | 6.526 | 6,608,356 | -0.03(-0.50%) |
Jun 03, 2008 | 6.526 | 6.612 | 6.460 | 6.559 | 5,994,065 | +0.07(+1.02%) |
Jun 02, 2008 | 6.553 | 6.652 | 6.348 | 6.493 | 8,379,621 | -0.08(-1.20%) |
May 30, 2008 | 6.487 | 6.612 | 6.457 | 6.572 | 8,801,835 | +0.09(+1.42%) |
May 29, 2008 | 6.394 | 6.493 | 6.362 | 6.480 | 9,730,579 | +0.05(+0.72%) |
May 28, 2008 | 6.533 | 6.612 | 6.421 | 6.434 | 8,265,390 | -0.05(-0.71%) |
May 27, 2008 | 6.256 | 6.500 | 6.256 | 6.480 | 5,572,836 | +0.15(+2.40%) |
May 26, 2008 | 6.434 | 6.490 | 6.329 | 6.329 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.434 | 6.490 | 6.329 | 6.329 | 4,707,353 | -0.13(-1.94%) |
May 22, 2008 | 6.368 | 6.487 | 6.362 | 6.454 | 6,154,290 | +0.04(+0.62%) |
May 21, 2008 | 6.559 | 6.592 | 6.381 | 6.414 | 6,308,434 | -0.14(-2.11%) |
May 20, 2008 | 6.638 | 6.645 | 6.487 | 6.553 | 8,085,540 | -0.11(-1.58%) |
May 19, 2008 | 6.638 | 6.815 | 6.599 | 6.658 | 10,530,559 | +0.02(+0.30%) |
May 16, 2008 | 6.605 | 6.823 | 6.434 | 6.638 | 11,107,009 | -0.21(-3.08%) |
May 15, 2008 | 6.619 | 6.902 | 6.619 | 6.849 | 10,303,013 | +0.20(+3.08%) |
May 14, 2008 | 6.691 | 6.797 | 6.599 | 6.645 | 10,019,503 | -0.01(-0.20%) |
May 13, 2008 | 6.665 | 6.724 | 6.526 | 6.658 | 12,017,834 | +0.00(+0.00%) |
May 12, 2008 | 6.381 | 6.678 | 6.381 | 6.658 | 11,881,638 | +0.25(+3.91%) |
May 09, 2008 | 6.269 | 6.421 | 6.249 | 6.408 | 2,169,238 | +0.05(+0.73%) |
May 08, 2008 | 6.223 | 6.381 | 6.210 | 6.362 | 9,340,027 | +0.16(+2.55%) |
May 07, 2008 | 6.421 | 6.474 | 6.190 | 6.203 | 7,566,046 | -0.21(-3.29%) |
May 06, 2008 | 6.249 | 6.441 | 6.197 | 6.414 | 6,471,134 | +0.11(+1.67%) |
May 05, 2008 | 6.170 | 6.408 | 6.170 | 6.309 | 10,402,248 | +0.09(+1.48%) |
May 02, 2008 | 6.309 | 6.309 | 6.144 | 6.216 | 8,744,706 | -0.02(-0.32%) |
May 01, 2008 | 5.893 | 6.315 | 5.893 | 6.236 | 21,102,786 | +0.27(+4.53%) |
Apr 30, 2008 | 5.636 | 6.085 | 5.636 | 5.966 | 22,723,568 | +0.33(+5.85%) |
Apr 29, 2008 | 5.551 | 5.676 | 5.511 | 5.636 | 10,466,456 | +0.03(+0.59%) |
Apr 28, 2008 | 5.518 | 5.676 | 5.518 | 5.603 | 8,150,183 | +0.05(+0.83%) |
Apr 25, 2008 | 5.570 | 5.702 | 5.432 | 5.557 | 4,755,765 | +0.00(+0.00%) |
Apr 24, 2008 | 5.360 | 5.617 | 5.360 | 5.557 | 8,915,252 | +0.18(+3.31%) |
Apr 23, 2008 | 5.406 | 5.505 | 5.346 | 5.379 | 5,519,357 | +0.01(+0.25%) |
Apr 22, 2008 | 5.406 | 5.406 | 5.274 | 5.366 | 5,916,075 | -0.01(-0.12%) |
Apr 21, 2008 | 5.386 | 5.425 | 5.340 | 5.373 | 5,145,471 | -0.05(-0.97%) |
Apr 18, 2008 | 5.452 | 5.452 | 5.366 | 5.425 | 3,253,219 | +0.07(+1.23%) |
Apr 17, 2008 | 5.379 | 5.412 | 5.313 | 5.360 | 3,844,041 | -0.01(-0.25%) |
Apr 16, 2008 | 5.195 | 5.406 | 5.195 | 5.373 | 6,215,037 | +0.16(+3.16%) |
Apr 15, 2008 | 5.287 | 5.360 | 5.122 | 5.208 | 10,420,266 | -0.18(-3.30%) |
Apr 14, 2008 | 5.280 | 5.425 | 5.280 | 5.386 | 5,248,950 | +0.11(+2.00%) |
Apr 11, 2008 | 5.221 | 5.307 | 5.221 | 5.280 | 6,922,834 | +0.01(+0.12%) |
Apr 10, 2008 | 5.320 | 5.353 | 5.208 | 5.274 | 4,404,095 | +0.00(+0.00%) |
Apr 09, 2008 | 5.379 | 5.439 | 5.241 | 5.274 | 10,415,807 | -0.13(-2.32%) |
Apr 08, 2008 | 5.511 | 5.518 | 5.399 | 5.399 | 6,045,169 | -0.13(-2.27%) |
Apr 07, 2008 | 5.537 | 5.617 | 5.518 | 5.524 | 8,518,198 | +0.02(+0.36%) |
Apr 04, 2008 | 5.537 | 5.570 | 5.478 | 5.505 | 7,512,501 | -0.11(-2.00%) |
Apr 03, 2008 | 5.577 | 5.636 | 5.531 | 5.617 | 9,031,893 | +0.02(+0.35%) |
Apr 02, 2008 | 5.689 | 5.748 | 5.584 | 5.597 | 7,255,078 | -0.04(-0.70%) |
Apr 01, 2008 | 5.551 | 5.650 | 5.537 | 5.636 | 9,457,697 | +0.09(+1.66%) |
Mar 31, 2008 | 5.564 | 5.584 | 5.518 | 5.544 | 7,365,697 | +0.01(+0.12%) |
Mar 28, 2008 | 5.557 | 5.603 | 5.511 | 5.537 | 9,984,820 | +0.01(+0.12%) |
Mar 27, 2008 | 5.650 | 5.669 | 5.498 | 5.531 | 6,201,480 | -0.09(-1.53%) |
Mar 26, 2008 | 5.715 | 5.715 | 5.584 | 5.617 | 6,375,064 | -0.11(-1.84%) |
Mar 25, 2008 | 5.834 | 5.841 | 5.689 | 5.722 | 8,719,886 | -0.07(-1.25%) |
Mar 24, 2008 | 5.676 | 5.814 | 5.643 | 5.795 | 6,792,425 | +0.13(+2.33%) |
Mar 21, 2008 | 5.768 | 5.768 | 5.570 | 5.663 | 7,370,877 | +0.00(+0.00%) |
Mar 20, 2008 | 5.768 | 5.768 | 5.570 | 5.663 | 7,370,877 | +0.07(+1.30%) |
Mar 19, 2008 | 5.683 | 5.748 | 5.551 | 5.590 | 13,574,260 | -0.01(-0.24%) |
Mar 18, 2008 | 5.373 | 5.669 | 5.373 | 5.603 | 11,895,867 | +0.25(+4.68%) |
Mar 17, 2008 | 5.307 | 5.379 | 5.241 | 5.353 | 10,279,589 | -0.02(-0.37%) |
Mar 14, 2008 | 5.465 | 5.472 | 5.234 | 5.373 | 7,962,716 | -0.07(-1.21%) |
Mar 13, 2008 | 5.333 | 5.465 | 5.280 | 5.439 | 6,529,064 | +0.04(+0.73%) |
Mar 12, 2008 | 5.478 | 5.491 | 5.360 | 5.399 | 5,136,761 | -0.05(-0.97%) |
Mar 11, 2008 | 5.320 | 5.452 | 5.294 | 5.452 | 5,910,362 | +0.13(+2.35%) |
Mar 10, 2008 | 5.432 | 5.458 | 5.307 | 5.327 | 6,729,803 | -0.11(-1.94%) |
Mar 07, 2008 | 5.432 | 5.498 | 5.373 | 5.432 | 9,629,728 | -0.05(-0.96%) |
Mar 06, 2008 | 5.518 | 5.570 | 5.425 | 5.485 | 11,313,934 | -0.05(-0.83%) |
Mar 05, 2008 | 5.544 | 5.610 | 5.485 | 5.531 | 6,956,355 | +0.04(+0.72%) |
Mar 04, 2008 | 5.406 | 5.531 | 5.399 | 5.491 | 8,268,009 | +0.03(+0.60%) |
Mar 03, 2008 | 5.689 | 5.689 | 5.406 | 5.458 | 11,665,102 | -0.22(-3.94%) |
Feb 29, 2008 | 5.920 | 5.920 | 5.537 | 5.683 | 16,927,564 | +0.14(+2.50%) |
Feb 28, 2008 | 5.650 | 5.709 | 5.524 | 5.544 | 5,156,305 | -0.17(-3.00%) |
Feb 27, 2008 | 5.755 | 5.795 | 5.656 | 5.715 | 8,168,107 | -0.09(-1.48%) |
Feb 26, 2008 | 5.715 | 5.808 | 5.715 | 5.801 | 7,629,335 | +0.07(+1.15%) |
Feb 25, 2008 | 5.623 | 5.762 | 5.557 | 5.735 | 9,901,905 | +0.14(+2.47%) |
Feb 22, 2008 | 5.491 | 5.610 | 5.452 | 5.597 | 7,580,937 | +0.13(+2.29%) |
Feb 21, 2008 | 5.636 | 5.636 | 5.452 | 5.472 | 4,692,732 | -0.13(-2.35%) |
Feb 20, 2008 | 5.518 | 5.603 | 5.491 | 5.603 | 4,869,607 | +0.07(+1.19%) |
Feb 19, 2008 | 5.669 | 5.676 | 5.518 | 5.537 | 5,745,331 | -0.08(-1.41%) |
Feb 18, 2008 | 5.557 | 5.623 | 5.498 | 5.617 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.557 | 5.623 | 5.498 | 5.617 | 11,933,916 | +0.05(+0.95%) |
Feb 14, 2008 | 5.643 | 5.669 | 5.511 | 5.564 | 13,132,367 | -0.07(-1.17%) |
Feb 13, 2008 | 5.597 | 5.702 | 5.577 | 5.630 | 14,135,954 | +0.07(+1.30%) |
Feb 12, 2008 | 5.498 | 5.636 | 5.491 | 5.557 | 7,000,048 | +0.08(+1.44%) |
Feb 11, 2008 | 5.452 | 5.511 | 5.386 | 5.478 | 9,506,334 | +0.03(+0.61%) |
Feb 08, 2008 | 5.544 | 5.603 | 5.386 | 5.445 | 6,602,644 | -0.12(-2.13%) |
Feb 07, 2008 | 5.577 | 5.603 | 5.465 | 5.564 | 6,937,232 | +0.00(+0.00%) |
Feb 06, 2008 | 5.722 | 5.795 | 5.544 | 5.564 | 9,683,978 | -0.10(-1.75%) |
Feb 05, 2008 | 5.841 | 5.880 | 5.643 | 5.663 | 9,326,237 | -0.25(-4.24%) |
Feb 04, 2008 | 5.920 | 5.933 | 5.821 | 5.913 | 6,736,380 | -0.01(-0.11%) |
Feb 01, 2008 | 5.920 | 5.940 | 5.841 | 5.920 | 9,206,292 | +0.04(+0.67%) |
Jan 31, 2008 | 5.762 | 5.953 | 5.735 | 5.880 | 14,748,264 | +0.01(+0.22%) |
Jan 30, 2008 | 5.867 | 5.933 | 5.795 | 5.867 | 32,245,018 | -0.04(-0.67%) |
Jan 29, 2008 | 5.735 | 5.926 | 5.735 | 5.907 | 9,209,826 | +0.18(+3.11%) |
Jan 28, 2008 | 5.617 | 5.729 | 5.478 | 5.729 | 5,323,941 | +0.15(+2.60%) |
Jan 25, 2008 | 5.551 | 5.643 | 5.505 | 5.584 | 9,308,918 | +0.07(+1.32%) |
Jan 24, 2008 | 5.458 | 5.570 | 5.327 | 5.511 | 11,675,205 | +0.09(+1.70%) |
Jan 23, 2008 | 4.990 | 5.425 | 4.924 | 5.419 | 17,704,628 | +0.28(+5.38%) |
Jan 22, 2008 | 4.977 | 5.208 | 4.898 | 5.142 | 14,809,808 | +0.02(+0.39%) |
Jan 21, 2008 | 5.155 | 5.274 | 4.990 | 5.122 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.155 | 5.274 | 4.990 | 5.122 | 18,059,476 | -0.01(-0.13%) |
Jan 17, 2008 | 5.168 | 5.175 | 5.096 | 5.129 | 13,032,778 | -0.05(-0.89%) |
Jan 16, 2008 | 5.017 | 5.228 | 4.984 | 5.175 | 12,621,372 | +0.13(+2.61%) |
Jan 15, 2008 | 4.984 | 5.069 | 4.971 | 5.043 | 12,191,530 | -0.02(-0.39%) |
Jan 14, 2008 | 4.898 | 5.083 | 4.878 | 5.063 | 10,988,519 | +0.18(+3.78%) |
Jan 11, 2008 | 4.865 | 4.957 | 4.812 | 4.878 | 9,945,720 | -0.03(-0.54%) |
Jan 10, 2008 | 4.839 | 4.957 | 4.812 | 4.905 | 11,270,645 | +0.02(+0.40%) |
Jan 09, 2008 | 4.971 | 4.997 | 4.760 | 4.885 | 15,172,814 | -0.09(-1.72%) |
Jan 08, 2008 | 5.036 | 5.182 | 4.964 | 4.971 | 9,210,659 | -0.03(-0.53%) |
Jan 07, 2008 | 5.069 | 5.116 | 4.977 | 4.997 | 6,627,645 | -0.06(-1.17%) |
Jan 04, 2008 | 5.201 | 5.201 | 5.036 | 5.056 | 7,659,865 | -0.16(-3.03%) |
Jan 03, 2008 | 5.221 | 5.267 | 5.162 | 5.214 | 4,768,301 | +0.01(+0.13%) |
Jan 02, 2008 | 5.353 | 5.353 | 5.168 | 5.208 | 7,382,027 | -0.14(-2.59%) |
Jan 01, 2008 | 5.386 | 5.439 | 5.313 | 5.346 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.386 | 5.439 | 5.313 | 5.346 | 5,979,703 | -0.07(-1.34%) |
Dec 28, 2007 | 5.412 | 5.498 | 5.406 | 5.419 | 3,027,501 | -0.01(-0.24%) |
Dec 27, 2007 | 5.478 | 5.511 | 5.425 | 5.432 | 4,066,894 | -0.09(-1.67%) |
Dec 26, 2007 | 5.412 | 5.524 | 5.412 | 5.524 | 3,698,323 | +0.08(+1.45%) |
Dec 24, 2007 | 5.445 | 5.511 | 5.406 | 5.445 | 1,153,603 | +0.02(+0.36%) |
Dec 21, 2007 | 5.392 | 5.458 | 5.346 | 5.425 | 9,784,611 | +0.09(+1.60%) |
Dec 20, 2007 | 5.412 | 5.412 | 5.214 | 5.340 | 13,115,842 | -0.02(-0.37%) |
Dec 19, 2007 | 5.360 | 5.386 | 5.294 | 5.360 | 7,148,621 | +0.01(+0.25%) |
Dec 18, 2007 | 5.419 | 5.419 | 5.287 | 5.346 | 9,676,352 | -0.04(-0.73%) |
Dec 17, 2007 | 5.373 | 5.432 | 5.340 | 5.386 | 11,813,611 | +0.01(+0.25%) |
Dec 14, 2007 | 5.636 | 5.636 | 5.360 | 5.373 | 7,813,075 | -0.26(-4.57%) |
Dec 13, 2007 | 5.643 | 5.643 | 5.544 | 5.630 | 6,125,284 | +0.03(+0.47%) |
Dec 12, 2007 | 5.801 | 5.801 | 5.544 | 5.603 | 9,828,461 | -0.07(-1.16%) |
Dec 11, 2007 | 5.854 | 5.893 | 5.669 | 5.669 | 8,898,075 | -0.20(-3.37%) |
Dec 10, 2007 | 5.920 | 5.940 | 5.821 | 5.867 | 8,630,302 | -0.03(-0.56%) |
Dec 07, 2007 | 5.933 | 5.986 | 5.867 | 5.900 | 10,389,797 | -0.03(-0.56%) |
Dec 06, 2007 | 6.065 | 6.066 | 5.920 | 5.933 | 16,171,548 | -0.13(-2.17%) |
Dec 05, 2007 | 6.190 | 6.223 | 6.025 | 6.065 | 24,200,892 | -0.08(-1.29%) |
Dec 04, 2007 | 6.151 | 6.197 | 6.118 | 6.144 | 8,299,980 | -0.04(-0.64%) |
Dec 03, 2007 | 6.230 | 6.256 | 6.039 | 6.184 | 10,713,630 | -0.07(-1.16%) |
Nov 30, 2007 | 6.282 | 6.302 | 6.184 | 6.256 | 6,197,164 | +0.03(+0.53%) |
Nov 29, 2007 | 6.157 | 6.256 | 6.131 | 6.223 | 4,925,827 | +0.03(+0.53%) |
Nov 28, 2007 | 6.098 | 6.223 | 6.032 | 6.190 | 5,357,402 | +0.15(+2.51%) |
Nov 27, 2007 | 5.986 | 6.039 | 5.907 | 6.039 | 5,926,764 | +0.11(+1.78%) |
Nov 26, 2007 | 5.933 | 5.992 | 5.893 | 5.933 | 6,572,429 | -0.01(-0.22%) |
Nov 23, 2007 | 5.887 | 6.006 | 5.861 | 5.946 | 3,357,589 | +0.04(+0.67%) |
Nov 21, 2007 | 5.893 | 5.959 | 5.828 | 5.907 | 5,298,109 | -0.05(-0.78%) |
Nov 20, 2007 | 6.111 | 6.124 | 5.821 | 5.953 | 16,052,620 | -0.16(-2.59%) |
Nov 19, 2007 | 6.065 | 6.131 | 6.006 | 6.111 | 8,998,879 | -0.01(-0.11%) |
Nov 16, 2007 | 6.071 | 6.131 | 5.992 | 6.118 | 6,778,710 | +0.08(+1.31%) |
Nov 15, 2007 | 6.012 | 6.151 | 5.913 | 6.039 | 11,383,834 | -0.01(-0.11%) |
Nov 14, 2007 | 6.124 | 6.151 | 6.012 | 6.045 | 7,571,306 | -0.08(-1.29%) |
Nov 13, 2007 | 6.025 | 6.131 | 5.986 | 6.124 | 7,424,468 | +0.14(+2.31%) |
Nov 12, 2007 | 5.841 | 6.045 | 5.841 | 5.986 | 6,555,836 | +0.07(+1.11%) |
Nov 09, 2007 | 5.768 | 5.992 | 5.735 | 5.920 | 11,928,508 | +0.07(+1.13%) |
Nov 08, 2007 | 5.847 | 5.874 | 5.729 | 5.854 | 13,888,362 | +0.01(+0.23%) |
Nov 07, 2007 | 5.814 | 5.992 | 5.814 | 5.841 | 17,490,836 | -0.24(-3.90%) |
Nov 06, 2007 | 6.164 | 6.170 | 5.979 | 6.078 | 20,456,272 | -0.07(-1.18%) |
Nov 05, 2007 | 6.263 | 6.263 | 6.039 | 6.151 | 11,669,189 | -0.05(-0.85%) |
Nov 02, 2007 | 6.348 | 6.394 | 6.131 | 6.203 | 12,372,394 | -0.15(-2.39%) |
Nov 01, 2007 | 6.586 | 6.685 | 6.309 | 6.355 | 20,767,090 | -0.47(-6.86%) |
Oct 31, 2007 | 6.632 | 6.830 | 6.540 | 6.823 | 7,099,238 | +0.20(+2.99%) |
Oct 30, 2007 | 6.586 | 6.665 | 6.566 | 6.625 | 3,847,695 | +0.03(+0.50%) |
Oct 29, 2007 | 6.645 | 6.671 | 6.559 | 6.592 | 4,442,939 | -0.06(-0.89%) |
Oct 26, 2007 | 6.612 | 6.658 | 6.513 | 6.652 | 4,581,284 | +0.09(+1.31%) |
Oct 25, 2007 | 6.645 | 6.645 | 6.533 | 6.566 | 3,919,446 | -0.06(-0.90%) |
Oct 24, 2007 | 6.612 | 6.652 | 6.533 | 6.625 | 6,802,071 | -0.01(-0.10%) |
Oct 23, 2007 | 6.605 | 6.757 | 6.579 | 6.632 | 7,113,497 | -0.05(-0.79%) |
Oct 22, 2007 | 6.625 | 6.770 | 6.572 | 6.685 | 7,790,200 | +0.14(+2.11%) |
Oct 19, 2007 | 6.652 | 6.671 | 6.526 | 6.546 | 6,203,793 | -0.14(-2.07%) |
Oct 18, 2007 | 6.652 | 6.737 | 6.526 | 6.685 | 6,578,172 | +0.04(+0.60%) |
Oct 17, 2007 | 6.731 | 6.777 | 6.599 | 6.645 | 7,439,182 | -0.05(-0.69%) |
Oct 16, 2007 | 6.856 | 6.856 | 6.632 | 6.691 | 5,216,726 | -0.13(-1.93%) |
Oct 15, 2007 | 6.975 | 6.994 | 6.764 | 6.823 | 4,904,238 | -0.13(-1.90%) |
Oct 12, 2007 | 6.975 | 6.975 | 6.876 | 6.955 | 4,383,417 | +0.01(+0.19%) |
Oct 11, 2007 | 6.830 | 7.093 | 6.803 | 6.942 | 11,023,777 | +0.16(+2.33%) |
Oct 10, 2007 | 6.810 | 6.889 | 6.704 | 6.783 | 8,633,007 | -0.03(-0.48%) |
Oct 09, 2007 | 6.849 | 6.889 | 6.704 | 6.816 | 5,224,917 | -0.03(-0.39%) |
Oct 08, 2007 | 6.810 | 6.896 | 6.810 | 6.843 | 4,584,469 | +0.01(+0.10%) |
Oct 05, 2007 | 6.777 | 6.849 | 6.711 | 6.836 | 3,236,676 | +0.08(+1.17%) |
Oct 04, 2007 | 6.797 | 6.849 | 6.731 | 6.757 | 4,069,623 | -0.04(-0.58%) |
Oct 03, 2007 | 6.836 | 6.922 | 6.770 | 6.797 | 3,766,388 | -0.07(-0.96%) |
Oct 02, 2007 | 6.896 | 6.942 | 6.797 | 6.863 | 5,128,896 | -0.03(-0.48%) |
Oct 01, 2007 | 6.843 | 6.928 | 6.810 | 6.896 | 3,985,433 | +0.05(+0.77%) |
Sep 28, 2007 | 6.902 | 6.935 | 6.764 | 6.843 | 4,402,134 | -0.05(-0.76%) |
Sep 27, 2007 | 6.981 | 7.093 | 6.849 | 6.896 | 4,219,799 | -0.07(-1.04%) |
Sep 26, 2007 | 6.955 | 7.060 | 6.915 | 6.968 | 3,390,644 | +0.05(+0.76%) |
Sep 25, 2007 | 6.981 | 7.014 | 6.876 | 6.915 | 4,471,003 | -0.11(-1.59%) |
Sep 24, 2007 | 6.961 | 7.087 | 6.955 | 7.027 | 6,154,341 | +0.07(+0.95%) |
Sep 21, 2007 | 6.803 | 7.073 | 6.803 | 6.961 | 6,632,297 | +0.05(+0.67%) |
Sep 20, 2007 | 6.856 | 6.981 | 6.797 | 6.915 | 10,222,770 | +0.07(+1.06%) |
Sep 19, 2007 | 6.783 | 6.975 | 6.744 | 6.843 | 10,960,131 | +0.10(+1.47%) |
Sep 18, 2007 | 6.605 | 6.757 | 6.520 | 6.744 | 6,227,457 | +0.16(+2.40%) |
Sep 17, 2007 | 6.658 | 6.678 | 6.513 | 6.586 | 8,184,298 | -0.11(-1.58%) |
Sep 14, 2007 | 6.770 | 6.797 | 6.658 | 6.691 | 5,058,510 | -0.08(-1.17%) |
Sep 13, 2007 | 6.770 | 6.830 | 6.737 | 6.770 | 5,382,375 | +0.03(+0.39%) |
Sep 12, 2007 | 6.783 | 6.882 | 6.731 | 6.744 | 5,304,737 | -0.08(-1.16%) |
Sep 11, 2007 | 6.869 | 6.922 | 6.757 | 6.823 | 6,897,941 | -0.05(-0.67%) |
Sep 10, 2007 | 7.080 | 7.113 | 6.836 | 6.869 | 11,947,956 | -0.20(-2.89%) |
Sep 07, 2007 | 7.159 | 7.202 | 7.041 | 7.073 | 4,730,550 | -0.14(-1.92%) |
Sep 06, 2007 | 7.284 | 7.370 | 7.186 | 7.212 | 6,656,749 | -0.07(-1.00%) |
Sep 05, 2007 | 7.232 | 7.344 | 7.225 | 7.284 | 4,220,709 | -0.03(-0.36%) |
Sep 04, 2007 | 7.179 | 7.364 | 7.159 | 7.311 | 3,972,994 | +0.09(+1.28%) |
Aug 31, 2007 | 7.298 | 7.364 | 7.186 | 7.219 | 4,256,812 | -0.03(-0.45%) |
Aug 30, 2007 | 7.113 | 7.317 | 7.047 | 7.251 | 3,581,777 | +0.14(+1.95%) |
Aug 29, 2007 | 7.106 | 7.120 | 6.981 | 7.113 | 3,913,985 | +0.06(+0.84%) |
Aug 28, 2007 | 7.100 | 7.172 | 7.041 | 7.054 | 4,857,517 | -0.11(-1.56%) |
Aug 27, 2007 | 7.245 | 7.317 | 7.146 | 7.166 | 2,966,424 | -0.11(-1.54%) |
Aug 24, 2007 | 7.219 | 7.298 | 7.179 | 7.278 | 2,772,646 | +0.03(+0.45%) |
Aug 23, 2007 | 7.291 | 7.337 | 7.205 | 7.245 | 4,249,986 | -0.05(-0.63%) |
Aug 22, 2007 | 7.271 | 7.337 | 7.199 | 7.291 | 11,242,280 | +0.05(+0.64%) |
Aug 21, 2007 | 7.370 | 7.416 | 7.225 | 7.245 | 5,382,982 | -0.13(-1.70%) |
Aug 20, 2007 | 7.436 | 7.515 | 7.331 | 7.370 | 2,922,308 | -0.06(-0.80%) |
Aug 17, 2007 | 7.515 | 7.515 | 7.212 | 7.429 | 6,319,544 | +0.11(+1.44%) |
Aug 16, 2007 | 7.251 | 7.324 | 7.067 | 7.324 | 7,834,949 | +0.07(+1.00%) |
Aug 15, 2007 | 7.337 | 7.482 | 7.245 | 7.251 | 6,254,057 | -0.16(-2.22%) |
Aug 14, 2007 | 7.574 | 7.588 | 7.410 | 7.416 | 7,441,635 | -0.11(-1.49%) |
Aug 13, 2007 | 7.429 | 7.607 | 7.410 | 7.528 | 9,079,136 | +0.10(+1.33%) |
Aug 10, 2007 | 7.654 | 7.654 | 7.331 | 7.429 | 12,340,840 | -0.22(-2.93%) |
Aug 09, 2007 | 7.462 | 7.812 | 7.324 | 7.654 | 16,361,375 | +0.19(+2.56%) |
Aug 08, 2007 | 7.449 | 7.713 | 7.383 | 7.462 | 17,024,632 | +0.09(+1.16%) |
Aug 07, 2007 | 6.955 | 7.522 | 6.770 | 7.377 | 24,920,492 | +0.95(+14.77%) |
Aug 06, 2007 | 6.500 | 6.540 | 6.368 | 6.427 | 13,443,070 | -0.07(-1.12%) |
Aug 03, 2007 | 6.520 | 6.770 | 6.474 | 6.500 | 10,835,060 | -0.27(-3.99%) |
Aug 02, 2007 | 6.856 | 6.889 | 6.724 | 6.770 | 8,505,428 | -0.09(-1.25%) |
Aug 01, 2007 | 6.869 | 6.922 | 6.744 | 6.856 | 11,483,257 | -0.06(-0.86%) |
Jul 31, 2007 | 6.803 | 6.955 | 6.737 | 6.915 | 13,868,695 | +0.19(+2.84%) |
Jul 30, 2007 | 6.731 | 6.783 | 6.665 | 6.724 | 11,876,972 | -0.03(-0.39%) |
Jul 27, 2007 | 6.902 | 6.941 | 6.750 | 6.750 | 10,382,567 | -0.18(-2.57%) |
Jul 26, 2007 | 7.060 | 7.093 | 6.869 | 6.928 | 10,378,512 | -0.21(-2.95%) |
Jul 25, 2007 | 7.073 | 7.172 | 7.054 | 7.139 | 6,887,519 | +0.10(+1.40%) |
Jul 24, 2007 | 7.153 | 7.212 | 7.027 | 7.041 | 6,677,306 | -0.18(-2.47%) |
Jul 23, 2007 | 7.258 | 7.304 | 7.192 | 7.219 | 4,700,666 | -0.03(-0.36%) |
Jul 20, 2007 | 7.377 | 7.383 | 7.212 | 7.245 | 10,521,026 | -0.15(-1.96%) |
Jul 19, 2007 | 7.390 | 7.403 | 7.317 | 7.390 | 5,958,208 | +0.01(+0.18%) |
Jul 18, 2007 | 7.436 | 7.469 | 7.337 | 7.377 | 4,931,240 | -0.10(-1.32%) |
Jul 17, 2007 | 7.469 | 7.509 | 7.397 | 7.476 | 3,784,288 | -0.01(-0.18%) |
Jul 16, 2007 | 7.456 | 7.542 | 7.410 | 7.489 | 5,328,296 | +0.00(+0.00%) |
Jul 13, 2007 | 7.469 | 7.502 | 7.383 | 7.489 | 4,575,367 | +0.02(+0.26%) |
Jul 12, 2007 | 7.423 | 7.502 | 7.403 | 7.469 | 5,290,601 | +0.05(+0.62%) |
Jul 11, 2007 | 7.284 | 7.429 | 7.271 | 7.423 | 4,537,444 | +0.12(+1.62%) |
Jul 10, 2007 | 7.423 | 7.462 | 7.304 | 7.304 | 5,309,834 | -0.17(-2.29%) |
Jul 09, 2007 | 7.542 | 7.574 | 7.423 | 7.476 | 4,149,814 | -0.07(-0.87%) |
Jul 06, 2007 | 7.555 | 7.574 | 7.495 | 7.542 | 3,646,508 | -0.01(-0.17%) |
Jul 05, 2007 | 7.476 | 7.594 | 7.449 | 7.555 | 4,078,117 | +0.07(+0.97%) |
Jul 03, 2007 | 7.462 | 7.502 | 7.449 | 7.482 | 2,249,153 | +0.02(+0.27%) |