Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5.971 | 6.208 | 5.929 | 6.149 | 4,686,785 | +0.18(+2.97%) |
Mar 28, 2008 | 5.912 | 6.182 | 5.912 | 5.971 | 4,499,779 | +0.16(+2.76%) |
Mar 27, 2008 | 5.912 | 5.971 | 5.777 | 5.811 | 4,906,399 | -0.10(-1.71%) |
Mar 26, 2008 | 6.014 | 6.014 | 5.811 | 5.912 | 4,052,757 | -0.11(-1.82%) |
Mar 25, 2008 | 6.073 | 6.166 | 5.921 | 6.022 | 4,697,585 | -0.03(-0.56%) |
Mar 24, 2008 | 5.726 | 6.064 | 5.667 | 6.056 | 6,009,372 | +0.39(+6.86%) |
Mar 21, 2008 | 5.794 | 5.878 | 5.481 | 5.667 | 8,886,596 | +0.00(+0.00%) |
Mar 20, 2008 | 5.794 | 5.878 | 5.481 | 5.667 | 8,889,637 | -0.10(-1.76%) |
Mar 19, 2008 | 6.326 | 6.343 | 5.760 | 5.769 | 14,043,030 | -0.75(-11.53%) |
Mar 18, 2008 | 6.182 | 6.554 | 6.182 | 6.520 | 4,577,797 | +0.41(+6.63%) |
Mar 17, 2008 | 6.377 | 6.410 | 6.030 | 6.115 | 6,091,460 | -0.32(-4.99%) |
Mar 14, 2008 | 6.453 | 6.554 | 6.351 | 6.436 | 6,246,558 | +0.04(+0.66%) |
Mar 13, 2008 | 6.191 | 6.394 | 6.098 | 6.394 | 4,276,689 | +0.13(+2.02%) |
Mar 12, 2008 | 6.343 | 6.377 | 6.182 | 6.267 | 4,571,536 | -0.03(-0.54%) |
Mar 11, 2008 | 6.419 | 6.503 | 6.199 | 6.301 | 8,533,907 | -0.02(-0.27%) |
Mar 10, 2008 | 6.571 | 6.664 | 6.309 | 6.318 | 5,469,174 | -0.25(-3.86%) |
Mar 07, 2008 | 6.723 | 6.909 | 6.537 | 6.571 | 5,525,924 | -0.24(-3.47%) |
Mar 06, 2008 | 6.976 | 7.044 | 6.774 | 6.807 | 5,180,214 | -0.22(-3.12%) |
Mar 05, 2008 | 6.740 | 7.103 | 6.723 | 7.027 | 6,120,335 | +0.35(+5.18%) |
Mar 04, 2008 | 6.681 | 6.757 | 6.486 | 6.681 | 6,175,653 | -0.14(-1.98%) |
Mar 03, 2008 | 6.968 | 7.002 | 6.731 | 6.816 | 4,831,018 | -0.16(-2.30%) |
Feb 29, 2008 | 7.095 | 7.154 | 6.900 | 6.976 | 3,859,901 | -0.24(-3.39%) |
Feb 28, 2008 | 7.441 | 7.491 | 7.162 | 7.221 | 3,673,029 | -0.25(-3.39%) |
Feb 27, 2008 | 7.534 | 7.720 | 7.373 | 7.475 | 5,645,524 | -0.15(-1.99%) |
Feb 26, 2008 | 7.323 | 7.796 | 7.323 | 7.627 | 6,581,401 | +0.24(+3.32%) |
Feb 25, 2008 | 7.230 | 7.432 | 7.179 | 7.382 | 4,615,506 | +0.14(+1.98%) |
Feb 22, 2008 | 7.230 | 7.289 | 7.061 | 7.238 | 3,641,496 | -0.01(-0.12%) |
Feb 21, 2008 | 7.196 | 7.399 | 7.162 | 7.247 | 6,013,389 | +0.09(+1.30%) |
Feb 20, 2008 | 6.875 | 7.238 | 6.867 | 7.154 | 5,801,444 | +0.24(+3.55%) |
Feb 19, 2008 | 6.943 | 6.959 | 6.841 | 6.909 | 3,919,904 | +0.06(+0.86%) |
Feb 18, 2008 | 7.019 | 7.086 | 6.799 | 6.850 | 2,870,656 | +0.00(+0.00%) |
Feb 15, 2008 | 7.019 | 7.086 | 6.799 | 6.850 | 2,870,656 | -0.22(-3.11%) |
Feb 14, 2008 | 7.356 | 7.369 | 7.052 | 7.069 | 2,772,109 | -0.29(-3.90%) |
Feb 13, 2008 | 7.356 | 7.466 | 7.188 | 7.356 | 5,162,797 | +0.08(+1.16%) |
Feb 12, 2008 | 7.120 | 7.407 | 7.082 | 7.272 | 5,914,692 | +0.18(+2.50%) |
Feb 11, 2008 | 7.086 | 7.128 | 6.934 | 7.095 | 3,874,647 | +0.19(+2.69%) |
Feb 08, 2008 | 6.748 | 6.993 | 6.723 | 6.909 | 4,256,545 | +0.14(+2.12%) |
Feb 07, 2008 | 6.402 | 6.841 | 6.351 | 6.765 | 4,618,439 | +0.33(+5.12%) |
Feb 06, 2008 | 6.867 | 6.926 | 6.410 | 6.436 | 4,928,723 | -0.36(-5.34%) |
Feb 05, 2008 | 6.782 | 6.959 | 6.453 | 6.799 | 9,402,105 | -0.08(-1.11%) |
Feb 04, 2008 | 7.010 | 7.103 | 6.824 | 6.875 | 3,423,983 | -0.16(-2.28%) |
Feb 01, 2008 | 6.841 | 7.061 | 6.571 | 7.035 | 4,018,722 | +0.24(+3.48%) |
Jan 31, 2008 | 6.698 | 6.917 | 6.681 | 6.799 | 2,881,209 | +0.00(+0.00%) |
Jan 30, 2008 | 6.943 | 7.027 | 6.706 | 6.799 | 3,672,295 | -0.21(-3.01%) |
Jan 29, 2008 | 6.985 | 7.095 | 6.791 | 7.010 | 2,551,438 | +0.06(+0.85%) |
Jan 28, 2008 | 6.867 | 6.985 | 6.765 | 6.951 | 3,384,648 | +0.01(+0.12%) |
Jan 25, 2008 | 7.264 | 7.280 | 6.892 | 6.943 | 4,232,869 | -0.29(-3.97%) |
Jan 24, 2008 | 7.010 | 7.348 | 6.951 | 7.230 | 5,006,748 | +0.29(+4.14%) |
Jan 23, 2008 | 6.731 | 6.951 | 6.486 | 6.943 | 5,717,517 | -0.08(-1.20%) |
Jan 22, 2008 | 6.326 | 7.221 | 6.284 | 7.027 | 7,712,932 | +0.08(+1.22%) |
Jan 21, 2008 | 6.267 | 7.027 | 6.267 | 6.943 | 15,912,792 | +0.00(+0.00%) |
Jan 18, 2008 | 6.267 | 7.027 | 6.267 | 6.943 | 15,912,792 | +0.98(+16.43%) |
Jan 17, 2008 | 6.267 | 6.292 | 5.921 | 5.963 | 5,910,571 | -0.30(-4.72%) |
Jan 16, 2008 | 6.081 | 6.326 | 6.005 | 6.258 | 4,795,929 | +0.08(+1.37%) |
Jan 15, 2008 | 6.360 | 6.402 | 6.098 | 6.174 | 3,710,235 | -0.21(-3.31%) |
Jan 14, 2008 | 6.258 | 6.453 | 6.250 | 6.385 | 4,079,760 | +0.19(+3.14%) |
Jan 11, 2008 | 6.571 | 6.588 | 6.115 | 6.191 | 7,482,830 | -0.51(-7.57%) |
Jan 10, 2008 | 6.622 | 6.824 | 6.503 | 6.698 | 10,873,447 | +0.20(+3.12%) |
Jan 09, 2008 | 6.402 | 6.529 | 6.216 | 6.495 | 5,547,895 | +0.18(+2.81%) |
Jan 08, 2008 | 6.579 | 6.731 | 6.275 | 6.318 | 4,463,448 | -0.22(-3.36%) |
Jan 07, 2008 | 6.419 | 6.689 | 6.385 | 6.537 | 5,248,246 | +0.14(+2.11%) |
Jan 04, 2008 | 6.943 | 6.976 | 6.284 | 6.402 | 12,251,783 | -0.65(-9.22%) |
Jan 03, 2008 | 7.078 | 7.095 | 6.968 | 7.052 | 3,738,675 | +0.00(+0.00%) |
Jan 02, 2008 | 7.154 | 7.272 | 6.985 | 7.052 | 2,848,978 | -0.13(-1.76%) |
Jan 01, 2008 | 7.221 | 7.331 | 7.137 | 7.179 | 1,627,248 | +0.00(+0.00%) |
Dec 31, 2007 | 7.221 | 7.331 | 7.137 | 7.179 | 1,627,248 | -0.13(-1.73%) |
Dec 28, 2007 | 7.441 | 7.483 | 7.221 | 7.306 | 1,177,450 | -0.08(-1.03%) |
Dec 27, 2007 | 7.475 | 7.534 | 7.365 | 7.382 | 1,564,962 | -0.15(-2.02%) |
Dec 26, 2007 | 7.441 | 7.576 | 7.441 | 7.534 | 1,856,763 | +0.03(+0.45%) |
Dec 24, 2007 | 7.348 | 7.559 | 7.331 | 7.500 | 993,100 | +0.19(+2.54%) |
Dec 21, 2007 | 7.458 | 7.458 | 7.264 | 7.314 | 3,678,929 | +0.02(+0.23%) |
Dec 20, 2007 | 7.196 | 7.297 | 7.120 | 7.297 | 2,467,359 | +0.18(+2.49%) |
Dec 19, 2007 | 7.120 | 7.128 | 6.959 | 7.120 | 3,140,866 | -0.01(-0.12%) |
Dec 18, 2007 | 7.196 | 7.230 | 7.002 | 7.128 | 3,422,426 | +0.00(+0.00%) |
Dec 17, 2007 | 7.407 | 7.466 | 7.128 | 7.128 | 2,838,959 | -0.34(-4.52%) |
Dec 14, 2007 | 7.483 | 7.568 | 7.416 | 7.466 | 3,243,804 | -0.14(-1.78%) |
Dec 13, 2007 | 7.492 | 7.635 | 7.458 | 7.601 | 3,054,943 | +0.02(+0.22%) |
Dec 12, 2007 | 7.753 | 7.804 | 7.432 | 7.584 | 3,199,921 | +0.10(+1.35%) |
Dec 11, 2007 | 7.872 | 7.965 | 7.458 | 7.483 | 3,420,751 | -0.35(-4.53%) |
Dec 10, 2007 | 7.829 | 7.965 | 7.821 | 7.838 | 2,980,121 | +0.01(+0.11%) |
Dec 07, 2007 | 7.939 | 7.939 | 7.779 | 7.829 | 2,109,190 | -0.08(-0.96%) |
Dec 06, 2007 | 7.796 | 7.990 | 7.787 | 7.905 | 5,324,399 | +0.12(+1.52%) |
Dec 05, 2007 | 7.424 | 7.829 | 7.373 | 7.787 | 6,124,582 | +0.47(+6.47%) |
Dec 04, 2007 | 7.323 | 7.382 | 7.196 | 7.314 | 4,154,176 | -0.03(-0.35%) |
Dec 03, 2007 | 7.686 | 7.686 | 7.331 | 7.340 | 4,815,392 | -0.33(-4.30%) |
Nov 30, 2007 | 7.593 | 7.812 | 7.568 | 7.669 | 5,936,350 | +0.14(+1.91%) |
Nov 29, 2007 | 7.407 | 7.584 | 7.365 | 7.525 | 3,995,108 | +0.06(+0.79%) |
Nov 28, 2007 | 7.196 | 7.508 | 7.196 | 7.466 | 7,281,234 | +0.40(+5.62%) |
Nov 27, 2007 | 6.900 | 7.095 | 6.841 | 7.069 | 2,987,052 | +0.19(+2.70%) |
Nov 26, 2007 | 7.019 | 7.171 | 6.875 | 6.883 | 3,456,811 | -0.15(-2.16%) |
Nov 23, 2007 | 6.807 | 7.095 | 6.807 | 7.035 | 1,299,001 | +0.27(+4.00%) |
Nov 21, 2007 | 6.858 | 6.926 | 6.630 | 6.765 | 4,011,217 | -0.16(-2.32%) |
Nov 20, 2007 | 7.221 | 7.289 | 6.917 | 6.926 | 10,833,441 | -0.32(-4.43%) |
Nov 19, 2007 | 7.441 | 7.542 | 7.221 | 7.247 | 5,054,257 | -0.29(-3.81%) |
Nov 16, 2007 | 7.424 | 7.576 | 7.306 | 7.534 | 4,860,724 | +0.10(+1.36%) |
Nov 15, 2007 | 7.221 | 7.466 | 7.052 | 7.432 | 7,440,086 | +0.17(+2.33%) |
Nov 14, 2007 | 7.289 | 7.340 | 7.137 | 7.264 | 6,393,700 | +0.12(+1.65%) |
Nov 13, 2007 | 6.841 | 7.145 | 6.841 | 7.145 | 5,317,816 | +0.35(+5.22%) |
Nov 12, 2007 | 6.833 | 6.883 | 6.740 | 6.791 | 5,047,026 | -0.03(-0.49%) |
Nov 09, 2007 | 7.052 | 7.057 | 6.799 | 6.824 | 5,702,979 | -0.30(-4.27%) |
Nov 08, 2007 | 7.466 | 7.466 | 6.968 | 7.128 | 6,932,746 | -0.28(-3.76%) |
Nov 07, 2007 | 7.779 | 7.821 | 7.399 | 7.407 | 7,661,995 | -0.47(-6.00%) |
Nov 06, 2007 | 7.914 | 7.931 | 7.728 | 7.880 | 3,312,989 | +0.03(+0.32%) |
Nov 05, 2007 | 7.745 | 7.939 | 7.703 | 7.855 | 4,724,990 | +0.05(+0.65%) |
Nov 02, 2007 | 7.821 | 8.007 | 7.601 | 7.804 | 7,356,366 | +0.16(+2.10%) |
Nov 01, 2007 | 7.711 | 7.796 | 7.508 | 7.644 | 5,685,222 | -0.14(-1.84%) |
Oct 31, 2007 | 7.787 | 7.812 | 7.601 | 7.787 | 3,713,912 | +0.05(+0.66%) |
Oct 30, 2007 | 7.576 | 7.838 | 7.568 | 7.736 | 4,222,357 | +0.16(+2.12%) |
Oct 29, 2007 | 7.348 | 7.669 | 7.289 | 7.576 | 4,726,474 | +0.28(+3.82%) |
Oct 26, 2007 | 7.171 | 7.323 | 7.137 | 7.297 | 3,213,260 | +0.19(+2.73%) |
Oct 25, 2007 | 7.382 | 7.432 | 6.976 | 7.103 | 5,599,860 | -0.25(-3.44%) |
Oct 24, 2007 | 7.483 | 7.551 | 7.238 | 7.356 | 5,354,210 | -0.19(-2.57%) |
Oct 23, 2007 | 7.517 | 7.568 | 7.373 | 7.551 | 2,811,736 | +0.12(+1.59%) |
Oct 22, 2007 | 7.373 | 7.500 | 7.238 | 7.432 | 2,409,796 | +0.00(+0.00%) |
Oct 19, 2007 | 7.736 | 7.762 | 7.424 | 7.432 | 3,243,328 | -0.31(-4.03%) |
Oct 18, 2007 | 7.703 | 7.812 | 7.652 | 7.745 | 2,930,078 | +0.01(+0.11%) |
Oct 17, 2007 | 7.720 | 7.812 | 7.610 | 7.736 | 2,643,099 | +0.13(+1.66%) |
Oct 16, 2007 | 7.576 | 7.812 | 7.432 | 7.610 | 4,104,569 | +0.06(+0.78%) |
Oct 15, 2007 | 7.610 | 7.639 | 7.500 | 7.551 | 2,509,168 | -0.03(-0.33%) |
Oct 12, 2007 | 7.432 | 7.610 | 7.432 | 7.576 | 4,009,655 | +0.13(+1.70%) |
Oct 11, 2007 | 7.745 | 7.762 | 7.356 | 7.449 | 5,630,293 | -0.21(-2.76%) |
Oct 10, 2007 | 7.677 | 7.728 | 7.568 | 7.660 | 2,505,516 | +0.00(+0.00%) |
Oct 09, 2007 | 7.686 | 7.694 | 7.500 | 7.660 | 2,917,322 | -0.03(-0.33%) |
Oct 08, 2007 | 7.660 | 7.770 | 7.610 | 7.686 | 1,834,033 | -0.01(-0.11%) |
Oct 05, 2007 | 7.601 | 7.846 | 7.542 | 7.694 | 5,614,190 | +0.28(+3.76%) |
Oct 04, 2007 | 7.424 | 7.432 | 7.280 | 7.416 | 3,345,159 | +0.03(+0.34%) |
Oct 03, 2007 | 7.677 | 7.677 | 7.280 | 7.390 | 7,103,300 | -0.32(-4.16%) |
Oct 02, 2007 | 7.686 | 7.770 | 7.635 | 7.711 | 3,457,856 | +0.11(+1.44%) |
Oct 01, 2007 | 7.601 | 7.686 | 7.483 | 7.601 | 4,808,020 | -0.03(-0.44%) |
Sep 28, 2007 | 7.770 | 7.855 | 7.593 | 7.635 | 4,653,363 | -0.14(-1.85%) |
Sep 27, 2007 | 7.905 | 7.914 | 7.694 | 7.779 | 3,607,247 | -0.11(-1.39%) |
Sep 26, 2007 | 8.007 | 8.032 | 7.787 | 7.889 | 4,137,014 | -0.08(-1.06%) |
Sep 25, 2007 | 7.660 | 8.066 | 7.660 | 7.973 | 4,524,389 | +0.21(+2.72%) |
Sep 24, 2007 | 7.905 | 7.905 | 7.694 | 7.762 | 2,657,429 | -0.13(-1.61%) |
Sep 21, 2007 | 7.762 | 8.007 | 7.644 | 7.889 | 7,903,524 | +0.25(+3.32%) |
Sep 20, 2007 | 7.323 | 7.652 | 7.314 | 7.635 | 5,204,884 | +0.28(+3.79%) |
Sep 19, 2007 | 7.416 | 7.694 | 7.297 | 7.356 | 6,566,166 | -0.04(-0.57%) |
Sep 18, 2007 | 7.230 | 7.449 | 7.154 | 7.399 | 3,891,249 | +0.21(+2.94%) |
Sep 17, 2007 | 7.179 | 7.221 | 7.078 | 7.188 | 3,325,458 | -0.03(-0.35%) |
Sep 14, 2007 | 7.095 | 7.390 | 7.052 | 7.213 | 3,757,714 | +0.09(+1.30%) |
Sep 13, 2007 | 7.095 | 7.280 | 6.968 | 7.120 | 6,202,227 | +0.07(+0.96%) |
Sep 12, 2007 | 6.875 | 7.171 | 6.850 | 7.052 | 5,347,313 | +0.17(+2.45%) |
Sep 11, 2007 | 6.782 | 6.968 | 6.740 | 6.883 | 4,960,495 | +0.10(+1.49%) |
Sep 10, 2007 | 6.867 | 6.909 | 6.622 | 6.782 | 4,801,841 | -0.03(-0.37%) |
Sep 07, 2007 | 6.807 | 6.892 | 6.757 | 6.807 | 4,056,917 | -0.14(-1.95%) |
Sep 06, 2007 | 6.850 | 7.027 | 6.757 | 6.943 | 6,596,379 | +0.10(+1.48%) |
Sep 05, 2007 | 6.926 | 6.993 | 6.748 | 6.841 | 4,416,318 | -0.16(-2.29%) |
Sep 04, 2007 | 6.824 | 7.128 | 6.791 | 7.002 | 8,335,758 | +0.34(+5.07%) |
Aug 31, 2007 | 6.461 | 6.715 | 6.410 | 6.664 | 5,134,855 | +0.28(+4.37%) |
Aug 30, 2007 | 6.275 | 6.444 | 6.267 | 6.385 | 4,824,964 | +0.08(+1.34%) |
Aug 29, 2007 | 6.360 | 6.453 | 6.250 | 6.301 | 4,056,296 | -0.03(-0.40%) |
Aug 28, 2007 | 6.453 | 6.461 | 6.318 | 6.326 | 2,416,242 | -0.16(-2.47%) |
Aug 27, 2007 | 6.655 | 6.715 | 6.470 | 6.486 | 1,919,838 | -0.19(-2.78%) |
Aug 24, 2007 | 6.588 | 6.757 | 6.546 | 6.672 | 4,125,438 | +0.13(+1.94%) |
Aug 23, 2007 | 6.655 | 6.681 | 6.520 | 6.546 | 3,168,410 | -0.06(-0.90%) |
Aug 22, 2007 | 6.512 | 6.639 | 6.512 | 6.605 | 3,698,704 | +0.14(+2.22%) |
Aug 21, 2007 | 6.267 | 6.478 | 6.208 | 6.461 | 4,464,904 | +0.13(+2.00%) |
Aug 20, 2007 | 6.503 | 6.520 | 6.301 | 6.334 | 4,435,667 | -0.15(-2.34%) |
Aug 17, 2007 | 6.326 | 6.639 | 6.174 | 6.486 | 9,881,534 | +0.40(+6.52%) |
Aug 16, 2007 | 5.997 | 6.098 | 5.718 | 6.090 | 6,017,232 | +0.03(+0.42%) |
Aug 15, 2007 | 6.309 | 6.436 | 6.039 | 6.064 | 4,882,175 | -0.27(-4.27%) |
Aug 14, 2007 | 6.368 | 6.495 | 6.258 | 6.334 | 7,127,764 | -0.04(-0.66%) |
Aug 13, 2007 | 6.199 | 6.486 | 6.199 | 6.377 | 6,537,192 | +0.13(+2.03%) |
Aug 10, 2007 | 5.735 | 6.402 | 5.676 | 6.250 | 7,894,884 | +0.40(+6.78%) |
Aug 09, 2007 | 5.904 | 6.073 | 5.811 | 5.853 | 8,523,842 | -0.25(-4.15%) |
Aug 08, 2007 | 6.385 | 6.394 | 5.777 | 6.106 | 14,013,918 | -0.21(-3.34%) |
Aug 07, 2007 | 6.562 | 6.588 | 6.166 | 6.318 | 8,179,618 | -0.30(-4.47%) |
Aug 06, 2007 | 6.554 | 6.706 | 6.444 | 6.613 | 6,914,539 | +0.06(+0.90%) |
Aug 03, 2007 | 6.520 | 6.774 | 6.503 | 6.554 | 6,720,279 | -0.23(-3.36%) |
Aug 02, 2007 | 6.655 | 6.799 | 6.486 | 6.782 | 6,526,459 | +0.15(+2.29%) |
Aug 01, 2007 | 6.630 | 6.782 | 6.461 | 6.630 | 7,446,083 | -0.06(-0.88%) |
Jul 31, 2007 | 6.917 | 6.993 | 6.689 | 6.689 | 8,725,184 | -0.12(-1.74%) |
Jul 30, 2007 | 6.639 | 6.850 | 6.639 | 6.807 | 5,711,696 | +0.21(+3.20%) |
Jul 27, 2007 | 6.748 | 6.818 | 6.571 | 6.596 | 6,594,874 | -0.18(-2.62%) |
Jul 26, 2007 | 6.976 | 6.985 | 6.605 | 6.774 | 6,187,653 | -0.31(-4.41%) |
Jul 25, 2007 | 7.221 | 7.247 | 6.985 | 7.086 | 7,269,996 | -0.05(-0.71%) |
Jul 24, 2007 | 7.399 | 7.399 | 7.111 | 7.137 | 4,613,462 | -0.30(-3.98%) |
Jul 23, 2007 | 7.407 | 7.525 | 7.399 | 7.432 | 5,244,036 | +0.02(+0.23%) |
Jul 20, 2007 | 7.492 | 7.500 | 7.348 | 7.416 | 4,962,193 | -0.08(-1.13%) |
Jul 19, 2007 | 7.280 | 7.635 | 7.247 | 7.500 | 14,807,167 | +0.53(+7.64%) |
Jul 18, 2007 | 6.993 | 7.035 | 6.698 | 6.968 | 7,406,286 | -0.09(-1.32%) |
Jul 17, 2007 | 7.196 | 7.314 | 6.993 | 7.061 | 5,730,580 | -0.08(-1.18%) |
Jul 16, 2007 | 7.035 | 7.280 | 7.027 | 7.145 | 6,774,332 | +0.11(+1.56%) |
Jul 13, 2007 | 6.951 | 7.086 | 6.917 | 7.035 | 4,270,407 | +0.08(+1.22%) |
Jul 12, 2007 | 6.799 | 7.027 | 6.774 | 6.951 | 7,238,895 | +0.13(+1.86%) |
Jul 11, 2007 | 6.478 | 6.858 | 6.478 | 6.824 | 10,579,400 | +0.35(+5.48%) |
Jul 10, 2007 | 6.512 | 6.537 | 6.394 | 6.470 | 4,065,202 | -0.07(-1.03%) |
Jul 09, 2007 | 6.596 | 6.630 | 6.520 | 6.537 | 3,431,005 | -0.01(-0.13%) |
Jul 06, 2007 | 6.478 | 6.546 | 6.461 | 6.546 | 2,810,385 | +0.07(+1.04%) |
Jul 05, 2007 | 6.546 | 6.571 | 6.436 | 6.478 | 2,411,758 | -0.02(-0.26%) |
Jul 03, 2007 | 6.537 | 6.613 | 6.419 | 6.495 | 2,902,405 | +0.07(+1.05%) |
Jul 02, 2007 | 6.512 | 6.529 | 6.292 | 6.427 | 7,472,835 | +0.22(+3.54%) |
Jun 29, 2007 | 6.208 | 6.351 | 6.182 | 6.208 | 5,522,795 | +0.03(+0.55%) |
Jun 28, 2007 | 6.225 | 6.251 | 6.157 | 6.174 | 3,232,644 | -0.06(-0.95%) |
Jun 27, 2007 | 6.073 | 6.284 | 6.064 | 6.233 | 3,619,793 | +0.10(+1.65%) |
Jun 26, 2007 | 6.090 | 6.149 | 6.022 | 6.132 | 4,349,672 | +0.06(+0.97%) |
Jun 25, 2007 | 6.056 | 6.132 | 6.005 | 6.073 | 4,361,177 | -0.02(-0.28%) |
Jun 22, 2007 | 6.166 | 6.182 | 6.056 | 6.090 | 3,546,986 | -0.11(-1.77%) |
Jun 21, 2007 | 6.030 | 6.216 | 6.022 | 6.199 | 3,463,623 | +0.14(+2.37%) |
Jun 20, 2007 | 6.123 | 6.166 | 6.039 | 6.056 | 2,738,593 | -0.07(-1.10%) |
Jun 19, 2007 | 6.115 | 6.275 | 6.030 | 6.123 | 3,938,933 | -0.01(-0.14%) |
Jun 18, 2007 | 6.090 | 6.149 | 6.014 | 6.132 | 4,542,182 | +0.05(+0.83%) |
Jun 15, 2007 | 6.182 | 6.182 | 6.056 | 6.081 | 5,321,965 | -0.01(-0.14%) |
Jun 14, 2007 | 6.081 | 6.149 | 6.039 | 6.090 | 4,590,015 | +0.01(+0.14%) |
Jun 13, 2007 | 6.014 | 6.140 | 6.014 | 6.081 | 5,060,182 | +0.08(+1.27%) |
Jun 12, 2007 | 6.140 | 6.233 | 6.005 | 6.005 | 4,454,921 | -0.19(-3.00%) |
Jun 11, 2007 | 6.242 | 6.301 | 6.157 | 6.191 | 2,329,011 | -0.07(-1.08%) |
Jun 08, 2007 | 6.064 | 6.275 | 6.064 | 6.258 | 4,613,645 | +0.17(+2.77%) |
Jun 07, 2007 | 6.098 | 6.174 | 6.064 | 6.090 | 5,992,757 | -0.07(-1.10%) |
Jun 06, 2007 | 6.081 | 6.157 | 6.039 | 6.157 | 3,316,615 | +0.00(+0.00%) |
Jun 05, 2007 | 6.132 | 6.233 | 6.090 | 6.157 | 2,640,186 | +0.00(+0.00%) |
Jun 04, 2007 | 6.123 | 6.242 | 6.115 | 6.157 | 2,106,983 | +0.02(+0.28%) |
Jun 01, 2007 | 5.997 | 6.258 | 5.997 | 6.140 | 4,915,830 | +0.15(+2.54%) |
May 31, 2007 | 6.047 | 6.106 | 5.963 | 5.988 | 6,781,716 | -0.01(-0.14%) |
May 30, 2007 | 6.090 | 6.098 | 5.971 | 5.997 | 6,150,919 | -0.17(-2.74%) |
May 29, 2007 | 6.225 | 6.292 | 6.047 | 6.166 | 3,416,350 | -0.03(-0.54%) |
May 25, 2007 | 6.106 | 6.208 | 6.047 | 6.199 | 3,021,656 | +0.16(+2.66%) |
May 24, 2007 | 6.292 | 6.301 | 6.014 | 6.039 | 4,092,357 | -0.27(-4.28%) |
May 23, 2007 | 6.512 | 6.546 | 6.292 | 6.309 | 6,991,632 | +0.05(+0.81%) |
May 22, 2007 | 6.098 | 6.267 | 6.039 | 6.258 | 4,269,252 | +0.14(+2.35%) |
May 21, 2007 | 6.106 | 6.216 | 6.022 | 6.115 | 3,930,015 | -0.01(-0.14%) |
May 18, 2007 | 6.106 | 6.166 | 5.971 | 6.123 | 4,329,045 | +0.03(+0.42%) |
May 17, 2007 | 6.166 | 6.284 | 6.081 | 6.098 | 3,700,997 | -0.07(-1.10%) |
May 16, 2007 | 6.030 | 6.199 | 5.971 | 6.166 | 4,479,559 | +0.14(+2.24%) |
May 15, 2007 | 6.225 | 6.258 | 5.997 | 6.030 | 3,577,692 | -0.16(-2.59%) |
May 14, 2007 | 6.166 | 6.275 | 6.166 | 6.191 | 6,136,483 | +0.12(+1.95%) |
May 11, 2007 | 6.081 | 6.140 | 5.878 | 6.073 | 5,082,863 | +0.19(+3.30%) |
May 10, 2007 | 5.980 | 6.090 | 5.870 | 5.878 | 2,964,283 | -0.16(-2.66%) |
May 09, 2007 | 5.971 | 6.106 | 5.954 | 6.039 | 4,165,088 | +0.05(+0.85%) |
May 08, 2007 | 5.845 | 6.039 | 5.845 | 5.988 | 5,354,212 | +0.11(+1.87%) |
May 07, 2007 | 5.954 | 6.022 | 5.836 | 5.878 | 3,320,127 | -0.09(-1.56%) |
May 04, 2007 | 5.946 | 5.997 | 5.895 | 5.971 | 6,424,189 | +0.06(+1.00%) |
May 03, 2007 | 5.912 | 5.929 | 5.853 | 5.912 | 4,358,154 | +0.03(+0.43%) |
May 02, 2007 | 5.845 | 5.980 | 5.828 | 5.887 | 6,854,107 | +0.10(+1.75%) |
May 01, 2007 | 5.836 | 5.997 | 5.753 | 5.785 | 9,012,416 | -0.03(-0.58%) |
Apr 30, 2007 | 6.047 | 6.081 | 5.819 | 5.819 | 9,680,513 | -0.24(-4.04%) |
Apr 27, 2007 | 6.258 | 6.275 | 6.005 | 6.064 | 7,247,877 | -0.23(-3.63%) |
Apr 26, 2007 | 5.490 | 6.326 | 5.490 | 6.292 | 17,713,130 | +1.09(+20.94%) |
Apr 25, 2007 | 5.321 | 5.346 | 5.160 | 5.203 | 6,669,270 | -0.14(-2.69%) |
Apr 24, 2007 | 5.321 | 5.431 | 5.160 | 5.346 | 5,106,406 | +0.12(+2.26%) |
Apr 23, 2007 | 5.363 | 5.389 | 5.177 | 5.228 | 4,540,675 | -0.18(-3.28%) |
Apr 20, 2007 | 5.557 | 5.574 | 5.329 | 5.405 | 4,110,734 | -0.09(-1.69%) |
Apr 19, 2007 | 5.363 | 5.633 | 5.279 | 5.498 | 7,526,870 | +0.10(+1.88%) |
Apr 18, 2007 | 5.253 | 5.625 | 5.245 | 5.397 | 5,619,624 | +0.11(+2.08%) |
Apr 17, 2007 | 5.363 | 5.363 | 5.262 | 5.287 | 4,342,156 | -0.07(-1.26%) |
Apr 16, 2007 | 5.363 | 5.397 | 5.279 | 5.355 | 3,286,690 | +0.00(+0.00%) |
Apr 13, 2007 | 5.228 | 5.355 | 5.160 | 5.355 | 3,865,839 | +0.12(+2.26%) |
Apr 12, 2007 | 5.177 | 5.279 | 5.177 | 5.236 | 5,665,784 | +0.06(+1.14%) |
Apr 11, 2007 | 5.194 | 5.228 | 5.076 | 5.177 | 5,689,933 | -0.01(-0.16%) |
Apr 10, 2007 | 4.992 | 5.203 | 4.975 | 5.186 | 5,612,502 | +0.18(+3.54%) |
Apr 09, 2007 | 4.932 | 5.034 | 4.873 | 5.008 | 4,877,607 | +0.08(+1.72%) |
Apr 05, 2007 | 4.814 | 4.975 | 4.789 | 4.924 | 3,049,086 | +0.10(+2.10%) |
Apr 04, 2007 | 4.772 | 4.831 | 4.772 | 4.823 | 3,957,450 | +0.02(+0.35%) |
Apr 03, 2007 | 4.823 | 4.932 | 4.789 | 4.806 | 3,841,827 | -0.02(-0.35%) |