Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5.043 | 5.386 | 4.968 | 5.252 | 2,610,492 | +0.28(+5.72%) |
Mar 28, 2008 | 5.194 | 5.260 | 4.968 | 4.968 | 2,259,070 | -0.23(-4.35%) |
Mar 27, 2008 | 5.361 | 5.361 | 4.984 | 5.194 | 3,293,309 | +0.00(+0.00%) |
Mar 26, 2008 | 5.503 | 5.511 | 5.068 | 5.194 | 3,053,069 | -0.36(-6.48%) |
Mar 25, 2008 | 5.152 | 5.612 | 4.934 | 5.553 | 4,100,520 | +0.46(+9.03%) |
Mar 24, 2008 | 5.001 | 5.219 | 4.951 | 5.093 | 1,920,004 | +0.16(+3.22%) |
Mar 21, 2008 | 4.800 | 4.968 | 4.583 | 4.934 | 3,420,030 | +0.00(+0.00%) |
Mar 20, 2008 | 4.800 | 4.968 | 4.583 | 4.934 | 3,420,030 | +0.44(+9.87%) |
Mar 19, 2008 | 4.616 | 4.767 | 4.458 | 4.491 | 2,061,480 | -0.11(-2.36%) |
Mar 18, 2008 | 4.274 | 4.600 | 4.223 | 4.600 | 1,829,296 | +0.43(+10.22%) |
Mar 17, 2008 | 4.140 | 4.307 | 4.023 | 4.173 | 2,024,538 | -0.22(-4.95%) |
Mar 14, 2008 | 4.466 | 4.516 | 4.182 | 4.391 | 2,209,881 | -0.03(-0.57%) |
Mar 13, 2008 | 4.257 | 4.466 | 4.115 | 4.416 | 1,736,137 | +0.13(+2.92%) |
Mar 12, 2008 | 4.533 | 4.658 | 4.257 | 4.290 | 1,752,878 | -0.21(-4.65%) |
Mar 11, 2008 | 4.232 | 4.516 | 4.102 | 4.499 | 3,464,784 | +0.39(+9.57%) |
Mar 10, 2008 | 4.391 | 4.483 | 4.081 | 4.106 | 2,774,340 | -0.25(-5.76%) |
Mar 07, 2008 | 4.399 | 4.616 | 4.249 | 4.357 | 2,636,922 | -0.13(-2.80%) |
Mar 06, 2008 | 4.608 | 4.683 | 4.474 | 4.483 | 3,174,873 | -0.15(-3.25%) |
Mar 05, 2008 | 4.683 | 4.792 | 4.550 | 4.633 | 2,820,314 | -0.08(-1.60%) |
Mar 04, 2008 | 4.558 | 4.742 | 4.458 | 4.708 | 3,658,005 | +0.10(+2.18%) |
Mar 03, 2008 | 4.625 | 4.775 | 4.391 | 4.608 | 5,057,634 | +0.23(+5.15%) |
Feb 29, 2008 | 4.516 | 4.583 | 4.324 | 4.382 | 2,982,889 | -0.18(-4.03%) |
Feb 28, 2008 | 4.407 | 4.616 | 4.349 | 4.566 | 2,335,704 | +0.18(+4.00%) |
Feb 27, 2008 | 4.583 | 4.767 | 4.382 | 4.391 | 2,750,257 | -0.27(-5.75%) |
Feb 26, 2008 | 4.591 | 4.809 | 4.516 | 4.658 | 2,441,465 | +0.05(+1.09%) |
Feb 25, 2008 | 4.349 | 4.683 | 4.215 | 4.608 | 5,144,112 | +0.33(+7.62%) |
Feb 22, 2008 | 4.391 | 4.416 | 4.131 | 4.282 | 1,746,338 | -0.10(-2.29%) |
Feb 21, 2008 | 4.834 | 4.918 | 4.349 | 4.382 | 1,748,289 | -0.43(-8.87%) |
Feb 20, 2008 | 4.441 | 4.892 | 4.357 | 4.809 | 1,532,247 | +0.38(+8.49%) |
Feb 19, 2008 | 4.675 | 4.700 | 4.407 | 4.433 | 830,302 | -0.18(-3.81%) |
Feb 18, 2008 | 4.708 | 4.725 | 4.399 | 4.608 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.708 | 4.725 | 4.399 | 4.608 | 1,501,742 | -0.16(-3.33%) |
Feb 14, 2008 | 4.842 | 4.909 | 4.708 | 4.767 | 1,669,501 | -0.09(-1.89%) |
Feb 13, 2008 | 4.867 | 4.984 | 4.675 | 4.859 | 1,114,553 | +0.05(+1.04%) |
Feb 12, 2008 | 4.876 | 5.043 | 4.683 | 4.809 | 2,429,604 | -0.05(-1.03%) |
Feb 11, 2008 | 4.499 | 4.959 | 4.499 | 4.859 | 2,577,432 | +0.25(+5.44%) |
Feb 08, 2008 | 4.700 | 4.725 | 4.466 | 4.608 | 2,178,656 | -0.13(-2.82%) |
Feb 07, 2008 | 4.642 | 4.884 | 4.550 | 4.742 | 1,873,475 | +0.06(+1.25%) |
Feb 06, 2008 | 4.867 | 5.001 | 4.600 | 4.683 | 2,144,002 | -0.11(-2.27%) |
Feb 05, 2008 | 5.294 | 5.294 | 4.792 | 4.792 | 3,924,780 | -0.53(-9.91%) |
Feb 04, 2008 | 5.528 | 5.637 | 5.227 | 5.319 | 3,495,073 | -0.48(-8.23%) |
Feb 01, 2008 | 5.762 | 5.854 | 5.444 | 5.796 | 1,993,627 | +0.10(+1.76%) |
Jan 31, 2008 | 5.185 | 5.821 | 4.943 | 5.695 | 4,121,427 | +0.43(+8.27%) |
Jan 30, 2008 | 5.403 | 5.495 | 5.168 | 5.260 | 2,478,007 | -0.17(-3.08%) |
Jan 29, 2008 | 5.628 | 5.628 | 5.168 | 5.428 | 2,672,905 | +0.01(+0.15%) |
Jan 28, 2008 | 4.750 | 5.503 | 4.708 | 5.419 | 6,425,021 | +0.62(+12.89%) |
Jan 25, 2008 | 4.800 | 4.876 | 4.591 | 4.800 | 1,879,013 | +0.03(+0.70%) |
Jan 24, 2008 | 4.558 | 4.851 | 4.533 | 4.767 | 3,619,786 | +0.25(+5.56%) |
Jan 23, 2008 | 4.349 | 4.591 | 4.182 | 4.516 | 2,758,005 | +0.03(+0.56%) |
Jan 22, 2008 | 3.855 | 4.616 | 3.722 | 4.491 | 2,768,446 | +0.29(+6.97%) |
Jan 21, 2008 | 4.090 | 4.282 | 4.048 | 4.198 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.090 | 4.282 | 4.048 | 4.198 | 3,092,313 | +0.13(+3.29%) |
Jan 17, 2008 | 4.131 | 4.215 | 3.947 | 4.065 | 2,128,760 | -0.06(-1.42%) |
Jan 16, 2008 | 3.763 | 4.307 | 3.738 | 4.123 | 3,827,612 | +0.31(+8.11%) |
Jan 15, 2008 | 4.123 | 4.190 | 3.713 | 3.814 | 3,541,493 | -0.37(-8.80%) |
Jan 14, 2008 | 4.182 | 4.215 | 4.056 | 4.182 | 1,153,982 | +0.06(+1.42%) |
Jan 11, 2008 | 4.499 | 4.499 | 4.098 | 4.123 | 1,982,969 | -0.35(-7.85%) |
Jan 10, 2008 | 4.056 | 4.591 | 3.922 | 4.474 | 7,442,952 | +0.54(+13.59%) |
Jan 09, 2008 | 3.830 | 3.964 | 3.554 | 3.939 | 2,202,970 | +0.06(+1.51%) |
Jan 08, 2008 | 3.797 | 4.056 | 3.789 | 3.881 | 2,732,654 | +0.09(+2.43%) |
Jan 07, 2008 | 3.780 | 3.914 | 3.663 | 3.789 | 1,894,595 | +0.02(+0.44%) |
Jan 04, 2008 | 4.014 | 4.014 | 3.646 | 3.772 | 2,390,262 | -0.30(-7.39%) |
Jan 03, 2008 | 4.374 | 4.391 | 4.031 | 4.073 | 1,735,858 | -0.30(-6.88%) |
Jan 02, 2008 | 4.357 | 4.524 | 4.223 | 4.374 | 1,975,215 | +0.00(+0.00%) |
Jan 01, 2008 | 4.307 | 4.625 | 4.165 | 4.374 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.307 | 4.625 | 4.165 | 4.374 | 2,910,008 | +0.01(+0.19%) |
Dec 28, 2007 | 4.466 | 4.466 | 4.315 | 4.366 | 1,566,409 | -0.03(-0.57%) |
Dec 27, 2007 | 4.708 | 4.708 | 4.349 | 4.391 | 2,355,250 | -0.24(-5.23%) |
Dec 26, 2007 | 4.516 | 4.667 | 4.399 | 4.633 | 1,762,091 | +0.09(+2.03%) |
Dec 24, 2007 | 4.508 | 4.675 | 4.407 | 4.541 | 1,249,758 | +0.14(+3.23%) |
Dec 21, 2007 | 4.516 | 4.600 | 4.198 | 4.399 | 7,422,964 | -0.03(-0.75%) |
Dec 20, 2007 | 4.023 | 5.001 | 3.931 | 4.433 | 23,744,862 | +1.13(+34.18%) |
Dec 19, 2007 | 3.195 | 3.362 | 3.094 | 3.303 | 2,925,346 | +0.19(+6.18%) |
Dec 18, 2007 | 2.726 | 3.395 | 2.726 | 3.111 | 4,013,050 | +0.37(+13.41%) |
Dec 17, 2007 | 2.760 | 2.768 | 2.735 | 2.743 | 1,332,262 | -0.03(-0.91%) |
Dec 14, 2007 | 2.927 | 2.961 | 2.743 | 2.768 | 1,729,121 | -0.21(-7.02%) |
Dec 13, 2007 | 3.027 | 3.061 | 2.894 | 2.977 | 1,692,057 | -0.03(-0.84%) |
Dec 12, 2007 | 3.270 | 3.303 | 2.986 | 3.002 | 1,818,449 | -0.18(-5.77%) |
Dec 11, 2007 | 3.554 | 3.621 | 3.161 | 3.186 | 1,465,948 | -0.37(-10.35%) |
Dec 10, 2007 | 3.655 | 3.755 | 3.538 | 3.554 | 1,063,137 | -0.10(-2.75%) |
Dec 07, 2007 | 3.387 | 3.680 | 3.354 | 3.655 | 922,510 | +0.27(+7.90%) |
Dec 06, 2007 | 3.253 | 3.446 | 3.237 | 3.387 | 1,233,568 | +0.13(+4.11%) |
Dec 05, 2007 | 3.370 | 3.429 | 3.186 | 3.253 | 911,252 | -0.06(-1.77%) |
Dec 04, 2007 | 3.303 | 3.354 | 3.178 | 3.312 | 2,404,099 | +0.00(+0.00%) |
Dec 03, 2007 | 3.479 | 3.546 | 3.262 | 3.312 | 1,822,983 | -0.13(-3.88%) |
Nov 30, 2007 | 3.337 | 3.521 | 3.253 | 3.446 | 2,380,784 | +0.15(+4.57%) |
Nov 29, 2007 | 3.429 | 3.429 | 3.195 | 3.295 | 1,616,962 | -0.15(-4.37%) |
Nov 28, 2007 | 3.270 | 3.446 | 3.237 | 3.446 | 1,979,993 | +0.22(+6.74%) |
Nov 27, 2007 | 3.161 | 3.253 | 3.103 | 3.228 | 1,202,481 | +0.07(+2.12%) |
Nov 26, 2007 | 3.320 | 3.521 | 3.145 | 3.161 | 1,226,681 | -0.16(-4.79%) |
Nov 23, 2007 | 3.111 | 3.362 | 3.111 | 3.320 | 863,065 | +0.25(+8.17%) |
Nov 21, 2007 | 3.287 | 3.287 | 3.053 | 3.069 | 1,454,464 | -0.24(-7.32%) |
Nov 20, 2007 | 3.320 | 3.362 | 3.011 | 3.312 | 2,051,244 | +0.04(+1.28%) |
Nov 19, 2007 | 3.329 | 3.379 | 3.237 | 3.270 | 1,960,306 | -0.09(-2.74%) |
Nov 16, 2007 | 3.329 | 3.387 | 3.136 | 3.362 | 3,403,954 | +0.03(+0.75%) |
Nov 15, 2007 | 3.579 | 3.588 | 3.278 | 3.337 | 1,566,562 | -0.17(-4.77%) |
Nov 14, 2007 | 3.780 | 3.780 | 3.429 | 3.504 | 1,116,197 | -0.23(-6.05%) |
Nov 13, 2007 | 3.596 | 3.789 | 3.554 | 3.730 | 1,286,108 | +0.16(+4.45%) |
Nov 12, 2007 | 3.605 | 3.738 | 3.554 | 3.571 | 976,875 | -0.06(-1.61%) |
Nov 09, 2007 | 3.613 | 3.730 | 3.471 | 3.630 | 1,298,663 | -0.08(-2.03%) |
Nov 08, 2007 | 3.671 | 3.763 | 3.496 | 3.705 | 2,472,742 | +0.14(+3.99%) |
Nov 07, 2007 | 3.889 | 3.914 | 3.446 | 3.563 | 2,716,904 | -0.39(-9.94%) |
Nov 06, 2007 | 4.039 | 4.098 | 3.847 | 3.956 | 1,256,335 | -0.06(-1.46%) |
Nov 05, 2007 | 4.090 | 4.148 | 3.981 | 4.014 | 1,383,768 | -0.06(-1.44%) |
Nov 02, 2007 | 4.207 | 4.207 | 3.989 | 4.073 | 1,150,036 | +0.05(+1.25%) |
Nov 01, 2007 | 4.215 | 4.257 | 3.973 | 4.023 | 2,039,526 | -0.23(-5.50%) |
Oct 31, 2007 | 4.207 | 4.407 | 4.190 | 4.257 | 2,803,228 | +0.11(+2.62%) |
Oct 30, 2007 | 4.098 | 4.407 | 4.098 | 4.148 | 2,670,145 | +0.03(+0.61%) |
Oct 29, 2007 | 4.182 | 4.240 | 4.106 | 4.123 | 1,255,617 | -0.05(-1.20%) |
Oct 26, 2007 | 4.232 | 4.265 | 4.140 | 4.173 | 702,720 | +0.00(+0.00%) |
Oct 25, 2007 | 4.173 | 4.265 | 4.131 | 4.173 | 1,349,242 | +0.02(+0.40%) |
Oct 24, 2007 | 4.215 | 4.249 | 3.973 | 4.157 | 2,456,830 | -0.10(-2.36%) |
Oct 23, 2007 | 4.307 | 4.366 | 4.223 | 4.257 | 1,416,644 | -0.01(-0.20%) |
Oct 22, 2007 | 4.315 | 4.407 | 4.198 | 4.265 | 1,729,598 | +0.00(+0.00%) |
Oct 19, 2007 | 4.424 | 4.474 | 4.257 | 4.265 | 1,844,745 | -0.20(-4.49%) |
Oct 18, 2007 | 4.859 | 4.892 | 4.240 | 4.466 | 8,493,744 | -0.45(-9.18%) |
Oct 17, 2007 | 5.010 | 5.227 | 4.826 | 4.918 | 1,801,938 | -0.03(-0.51%) |
Oct 16, 2007 | 5.143 | 5.177 | 4.934 | 4.943 | 1,277,379 | -0.25(-4.83%) |
Oct 15, 2007 | 5.336 | 5.352 | 5.110 | 5.194 | 1,788,068 | -0.15(-2.82%) |
Oct 12, 2007 | 5.269 | 5.394 | 5.235 | 5.344 | 2,007,295 | +0.06(+1.11%) |
Oct 11, 2007 | 5.202 | 5.386 | 5.194 | 5.286 | 1,487,227 | +0.11(+2.10%) |
Oct 10, 2007 | 5.252 | 5.361 | 5.160 | 5.177 | 2,566,238 | -0.10(-1.90%) |
Oct 09, 2007 | 5.160 | 5.277 | 5.143 | 5.277 | 2,519,725 | +0.14(+2.77%) |
Oct 08, 2007 | 5.060 | 5.302 | 4.976 | 5.135 | 2,052,201 | +0.13(+2.68%) |
Oct 05, 2007 | 4.993 | 5.060 | 4.884 | 5.001 | 2,188,034 | +0.08(+1.53%) |
Oct 04, 2007 | 5.018 | 5.085 | 4.909 | 4.926 | 1,705,205 | -0.05(-1.01%) |
Oct 03, 2007 | 4.441 | 5.143 | 4.441 | 4.976 | 4,370,807 | +0.44(+9.78%) |
Oct 02, 2007 | 4.073 | 4.876 | 4.023 | 4.533 | 5,243,857 | +0.51(+12.68%) |
Oct 01, 2007 | 3.956 | 4.148 | 3.939 | 4.023 | 2,967,160 | +0.07(+1.69%) |
Sep 28, 2007 | 4.081 | 4.190 | 3.889 | 3.956 | 1,830,277 | +0.03(+0.85%) |
Sep 27, 2007 | 4.232 | 4.232 | 3.780 | 3.922 | 2,623,154 | -0.20(-4.87%) |
Sep 26, 2007 | 3.839 | 4.232 | 3.780 | 4.123 | 6,108,477 | +0.38(+10.04%) |
Sep 25, 2007 | 4.433 | 4.441 | 3.688 | 3.747 | 7,006,517 | -0.79(-17.50%) |
Sep 24, 2007 | 5.076 | 5.127 | 4.508 | 4.541 | 2,892,667 | -0.54(-10.69%) |
Sep 21, 2007 | 5.185 | 5.202 | 4.943 | 5.085 | 1,751,360 | -0.04(-0.82%) |
Sep 20, 2007 | 5.102 | 5.319 | 5.060 | 5.127 | 1,224,648 | -0.25(-4.67%) |
Sep 19, 2007 | 5.327 | 5.411 | 5.127 | 5.378 | 1,029,628 | +0.08(+1.58%) |
Sep 18, 2007 | 5.043 | 5.352 | 4.943 | 5.294 | 1,304,044 | +0.27(+5.32%) |
Sep 17, 2007 | 5.235 | 5.286 | 5.026 | 5.026 | 805,671 | -0.25(-4.75%) |
Sep 14, 2007 | 5.060 | 5.319 | 5.035 | 5.277 | 629,303 | +0.17(+3.27%) |
Sep 13, 2007 | 5.143 | 5.210 | 5.060 | 5.110 | 763,821 | -0.03(-0.49%) |
Sep 12, 2007 | 5.227 | 5.252 | 5.068 | 5.135 | 878,609 | -0.11(-2.07%) |
Sep 11, 2007 | 5.319 | 5.352 | 5.177 | 5.244 | 722,927 | -0.07(-1.26%) |
Sep 10, 2007 | 5.603 | 5.804 | 5.219 | 5.311 | 1,578,818 | -0.14(-2.61%) |
Sep 07, 2007 | 5.503 | 5.503 | 5.252 | 5.453 | 1,513,293 | +0.09(+1.72%) |
Sep 06, 2007 | 5.302 | 5.545 | 5.185 | 5.361 | 1,047,683 | +0.05(+0.94%) |
Sep 05, 2007 | 5.060 | 5.319 | 5.035 | 5.311 | 1,727,804 | +0.21(+4.10%) |
Sep 04, 2007 | 5.168 | 5.260 | 5.093 | 5.102 | 998,180 | -0.07(-1.29%) |
Aug 31, 2007 | 5.093 | 5.227 | 5.060 | 5.168 | 488,807 | +0.14(+2.83%) |
Aug 30, 2007 | 5.076 | 5.177 | 5.018 | 5.026 | 564,974 | -0.12(-2.28%) |
Aug 29, 2007 | 5.110 | 5.185 | 5.060 | 5.143 | 744,928 | +0.00(+0.00%) |
Aug 28, 2007 | 5.118 | 5.152 | 5.026 | 5.143 | 914,959 | +0.00(+0.00%) |
Aug 27, 2007 | 5.219 | 5.294 | 5.110 | 5.143 | 535,798 | -0.10(-1.91%) |
Aug 24, 2007 | 5.068 | 5.244 | 5.010 | 5.244 | 884,946 | +0.17(+3.30%) |
Aug 23, 2007 | 5.168 | 5.185 | 5.043 | 5.076 | 832,813 | -0.05(-0.98%) |
Aug 22, 2007 | 5.219 | 5.227 | 5.026 | 5.127 | 996,267 | -0.03(-0.65%) |
Aug 21, 2007 | 5.286 | 5.286 | 5.160 | 5.160 | 873,946 | -0.17(-3.14%) |
Aug 20, 2007 | 5.286 | 5.436 | 5.277 | 5.327 | 908,143 | +0.08(+1.43%) |
Aug 17, 2007 | 5.152 | 5.470 | 4.976 | 5.252 | 3,120,690 | +0.13(+2.61%) |
Aug 16, 2007 | 4.951 | 5.135 | 4.826 | 5.118 | 2,919,212 | +0.08(+1.49%) |
Aug 15, 2007 | 5.327 | 5.495 | 5.018 | 5.043 | 2,303,062 | -0.28(-5.34%) |
Aug 14, 2007 | 5.687 | 5.687 | 5.327 | 5.327 | 1,511,858 | -0.36(-6.32%) |
Aug 13, 2007 | 5.771 | 5.854 | 5.403 | 5.687 | 2,105,530 | -0.08(-1.45%) |
Aug 10, 2007 | 6.331 | 6.356 | 5.603 | 5.771 | 4,016,637 | -0.46(-7.38%) |
Aug 09, 2007 | 6.147 | 6.298 | 5.988 | 6.231 | 5,737,029 | +0.08(+1.36%) |
Aug 08, 2007 | 5.436 | 6.197 | 5.386 | 6.147 | 5,289,369 | +0.78(+14.49%) |
Aug 07, 2007 | 5.177 | 5.520 | 5.035 | 5.369 | 3,375,616 | +0.14(+2.72%) |
Aug 06, 2007 | 5.010 | 5.269 | 4.892 | 5.227 | 3,426,783 | +0.24(+4.78%) |
Aug 03, 2007 | 5.026 | 5.219 | 4.976 | 4.989 | 3,193,270 | -0.23(-4.41%) |
Aug 02, 2007 | 5.219 | 5.336 | 5.160 | 5.219 | 2,629,491 | -0.05(-0.95%) |
Aug 01, 2007 | 5.470 | 5.503 | 5.202 | 5.269 | 2,806,098 | -0.18(-3.37%) |
Jul 31, 2007 | 5.829 | 5.838 | 5.444 | 5.453 | 2,223,427 | -0.33(-5.64%) |
Jul 30, 2007 | 5.854 | 5.892 | 5.712 | 5.779 | 2,020,036 | -0.10(-1.71%) |
Jul 27, 2007 | 5.787 | 6.088 | 5.737 | 5.879 | 2,347,303 | -0.05(-0.85%) |
Jul 26, 2007 | 6.080 | 6.164 | 5.829 | 5.930 | 2,267,807 | -0.28(-4.45%) |
Jul 25, 2007 | 6.406 | 6.440 | 6.189 | 6.205 | 1,443,519 | -0.18(-2.75%) |
Jul 24, 2007 | 6.507 | 6.632 | 6.272 | 6.381 | 2,200,350 | -0.18(-2.80%) |
Jul 23, 2007 | 6.532 | 6.607 | 6.490 | 6.565 | 848,477 | +0.03(+0.38%) |
Jul 20, 2007 | 6.615 | 6.665 | 6.498 | 6.540 | 1,370,764 | -0.13(-1.88%) |
Jul 19, 2007 | 6.674 | 6.732 | 6.649 | 6.665 | 532,570 | +0.01(+0.13%) |
Jul 18, 2007 | 6.624 | 6.674 | 6.532 | 6.657 | 1,133,655 | -0.01(-0.13%) |
Jul 17, 2007 | 6.674 | 6.741 | 6.607 | 6.665 | 1,062,271 | -0.02(-0.25%) |
Jul 16, 2007 | 6.691 | 6.816 | 6.665 | 6.682 | 947,960 | -0.04(-0.62%) |
Jul 13, 2007 | 6.707 | 6.774 | 6.691 | 6.724 | 739,428 | -0.02(-0.25%) |
Jul 12, 2007 | 6.774 | 6.891 | 6.707 | 6.741 | 971,636 | +0.04(+0.62%) |
Jul 11, 2007 | 6.741 | 6.783 | 6.674 | 6.699 | 871,674 | -0.03(-0.50%) |
Jul 10, 2007 | 6.841 | 6.875 | 6.657 | 6.732 | 1,601,101 | -0.17(-2.42%) |
Jul 09, 2007 | 6.950 | 7.033 | 6.866 | 6.900 | 740,026 | -0.05(-0.72%) |
Jul 06, 2007 | 7.067 | 7.067 | 6.933 | 6.950 | 933,492 | -0.10(-1.42%) |
Jul 05, 2007 | 7.025 | 7.092 | 6.950 | 7.050 | 1,101,490 | +0.03(+0.48%) |
Jul 03, 2007 | 6.900 | 7.059 | 6.833 | 7.017 | 708,579 | +0.11(+1.57%) |
Jul 02, 2007 | 7.100 | 7.134 | 6.774 | 6.908 | 1,633,462 | -0.19(-2.71%) |
Jun 29, 2007 | 7.092 | 7.217 | 6.992 | 7.100 | 1,296,032 | +0.02(+0.24%) |
Jun 28, 2007 | 7.125 | 7.151 | 6.925 | 7.084 | 1,589,048 | -0.02(-0.24%) |
Jun 27, 2007 | 6.849 | 7.109 | 6.774 | 7.100 | 1,149,797 | +0.19(+2.78%) |
Jun 26, 2007 | 7.201 | 7.201 | 6.908 | 6.908 | 1,702,336 | -0.29(-4.07%) |
Jun 25, 2007 | 7.318 | 7.493 | 7.151 | 7.201 | 3,370,115 | +0.25(+3.61%) |
Jun 22, 2007 | 7.067 | 7.360 | 6.900 | 6.950 | 2,682,342 | +0.01(+0.12%) |
Jun 21, 2007 | 6.925 | 7.217 | 6.808 | 6.941 | 2,920,504 | -0.28(-3.82%) |
Jun 20, 2007 | 7.276 | 7.318 | 7.184 | 7.217 | 1,180,048 | -0.08(-1.15%) |
Jun 19, 2007 | 7.368 | 7.368 | 7.125 | 7.301 | 1,284,554 | -0.09(-1.24%) |
Jun 18, 2007 | 7.535 | 7.577 | 7.326 | 7.393 | 956,330 | -0.08(-1.01%) |
Jun 15, 2007 | 7.443 | 7.493 | 7.376 | 7.468 | 1,670,171 | +0.14(+1.94%) |
Jun 14, 2007 | 7.268 | 7.360 | 7.243 | 7.326 | 1,451,953 | +0.10(+1.39%) |
Jun 13, 2007 | 7.033 | 7.276 | 7.000 | 7.226 | 2,766,520 | +0.12(+1.65%) |
Jun 12, 2007 | 6.941 | 7.217 | 6.866 | 7.109 | 6,371,354 | +0.58(+8.83%) |
Jun 11, 2007 | 6.507 | 6.582 | 6.469 | 6.532 | 1,028,551 | +0.02(+0.26%) |
Jun 08, 2007 | 6.423 | 6.540 | 6.423 | 6.515 | 1,391,151 | +0.12(+1.83%) |
Jun 07, 2007 | 6.264 | 6.607 | 6.239 | 6.398 | 2,041,320 | +0.14(+2.27%) |
Jun 06, 2007 | 6.105 | 6.272 | 6.047 | 6.256 | 1,092,044 | +0.10(+1.63%) |
Jun 05, 2007 | 6.231 | 6.264 | 6.122 | 6.155 | 814,519 | -0.11(-1.74%) |
Jun 04, 2007 | 6.114 | 6.281 | 6.105 | 6.264 | 2,395,371 | +0.13(+2.18%) |
Jun 01, 2007 | 6.314 | 6.356 | 6.097 | 6.130 | 1,504,684 | -0.17(-2.66%) |
May 31, 2007 | 6.205 | 6.314 | 6.164 | 6.298 | 823,487 | +0.11(+1.76%) |
May 30, 2007 | 6.072 | 6.205 | 6.030 | 6.189 | 889,012 | +0.08(+1.37%) |
May 29, 2007 | 6.155 | 6.214 | 6.080 | 6.105 | 775,897 | -0.04(-0.68%) |
May 25, 2007 | 6.155 | 6.231 | 6.080 | 6.147 | 1,064,542 | +0.03(+0.41%) |
May 24, 2007 | 6.122 | 6.172 | 6.063 | 6.122 | 826,835 | -0.02(-0.27%) |
May 23, 2007 | 6.222 | 6.256 | 6.122 | 6.139 | 583,149 | -0.08(-1.34%) |
May 22, 2007 | 6.205 | 6.264 | 6.105 | 6.222 | 1,115,958 | +0.02(+0.27%) |
May 21, 2007 | 6.189 | 6.281 | 6.139 | 6.205 | 1,322,832 | +0.01(+0.13%) |
May 18, 2007 | 6.172 | 6.289 | 6.080 | 6.197 | 828,987 | +0.03(+0.41%) |
May 17, 2007 | 6.264 | 6.298 | 6.114 | 6.172 | 1,232,660 | -0.09(-1.47%) |
May 16, 2007 | 6.423 | 6.674 | 6.180 | 6.264 | 911,850 | -0.01(-0.13%) |
May 15, 2007 | 6.448 | 6.565 | 6.239 | 6.272 | 1,682,367 | -0.19(-2.98%) |
May 14, 2007 | 6.289 | 6.983 | 6.231 | 6.465 | 4,048,017 | +0.17(+2.66%) |
May 11, 2007 | 6.356 | 6.398 | 6.256 | 6.298 | 463,099 | -0.03(-0.53%) |
May 10, 2007 | 6.389 | 6.398 | 6.298 | 6.331 | 936,003 | -0.08(-1.30%) |
May 09, 2007 | 6.231 | 6.431 | 6.231 | 6.415 | 611,965 | +0.14(+2.27%) |
May 08, 2007 | 6.197 | 6.281 | 6.097 | 6.272 | 1,227,903 | +0.05(+0.81%) |
May 07, 2007 | 6.164 | 6.264 | 6.122 | 6.222 | 686,578 | +0.05(+0.81%) |
May 04, 2007 | 6.239 | 6.239 | 6.155 | 6.172 | 1,212,691 | -0.02(-0.27%) |
May 03, 2007 | 6.256 | 6.264 | 6.114 | 6.189 | 968,048 | -0.09(-1.46%) |
May 02, 2007 | 6.231 | 6.323 | 6.231 | 6.281 | 754,401 | +0.04(+0.67%) |
May 01, 2007 | 6.289 | 6.289 | 6.130 | 6.239 | 1,135,687 | -0.08(-1.19%) |
Apr 30, 2007 | 6.431 | 6.475 | 6.264 | 6.314 | 1,305,473 | -0.12(-1.82%) |
Apr 27, 2007 | 6.440 | 6.473 | 6.389 | 6.431 | 962,907 | -0.03(-0.52%) |
Apr 26, 2007 | 6.481 | 6.507 | 6.389 | 6.465 | 864,500 | -0.04(-0.64%) |
Apr 25, 2007 | 6.540 | 6.573 | 6.481 | 6.507 | 714,438 | +0.01(+0.13%) |
Apr 24, 2007 | 6.515 | 6.548 | 6.440 | 6.498 | 766,815 | -0.03(-0.51%) |
Apr 23, 2007 | 6.507 | 6.590 | 6.440 | 6.532 | 856,522 | +0.04(+0.64%) |
Apr 20, 2007 | 6.498 | 6.598 | 6.415 | 6.490 | 1,549,165 | +0.00(+0.00%) |
Apr 19, 2007 | 6.481 | 6.557 | 6.272 | 6.490 | 1,500,141 | +0.00(+0.00%) |
Apr 18, 2007 | 6.649 | 6.682 | 6.473 | 6.490 | 1,230,986 | -0.20(-3.00%) |
Apr 17, 2007 | 6.532 | 6.808 | 6.532 | 6.691 | 3,066,883 | +0.15(+2.30%) |
Apr 16, 2007 | 6.523 | 6.615 | 6.423 | 6.540 | 2,171,055 | +0.04(+0.64%) |
Apr 13, 2007 | 6.356 | 6.540 | 6.272 | 6.498 | 2,915,984 | +0.13(+2.10%) |
Apr 12, 2007 | 6.707 | 6.849 | 6.298 | 6.364 | 6,673,511 | -0.20(-3.06%) |
Apr 11, 2007 | 6.231 | 6.665 | 6.147 | 6.565 | 4,399,990 | +0.29(+4.67%) |
Apr 10, 2007 | 6.231 | 6.389 | 6.172 | 6.272 | 1,618,396 | +0.03(+0.40%) |
Apr 09, 2007 | 6.281 | 6.406 | 6.038 | 6.247 | 3,718,307 | -0.04(-0.66%) |
Apr 05, 2007 | 6.063 | 6.314 | 5.930 | 6.289 | 2,154,843 | +0.23(+3.87%) |
Apr 04, 2007 | 5.996 | 6.189 | 5.988 | 6.055 | 3,170,790 | +0.07(+1.12%) |
Apr 03, 2007 | 5.821 | 6.130 | 5.821 | 5.988 | 2,666,319 | +0.17(+2.87%) |