Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.723 | 4.994 | 4.664 | 4.817 | 3,652,270 | +0.11(+2.43%) |
Apr 29, 2008 | 4.559 | 4.745 | 4.539 | 4.702 | 2,405,037 | +0.21(+4.75%) |
Apr 28, 2008 | 4.429 | 4.568 | 4.258 | 4.489 | 3,237,535 | +0.05(+1.06%) |
Apr 25, 2008 | 4.187 | 4.458 | 4.187 | 4.442 | 3,318,420 | +0.08(+1.85%) |
Apr 24, 2008 | 4.149 | 4.422 | 4.016 | 4.362 | 3,295,730 | +0.29(+7.10%) |
Apr 23, 2008 | 4.097 | 4.146 | 3.951 | 4.072 | 2,192,187 | +0.03(+0.83%) |
Apr 22, 2008 | 4.326 | 4.326 | 3.927 | 4.039 | 4,749,062 | -0.30(-6.83%) |
Apr 21, 2008 | 4.507 | 4.541 | 4.285 | 4.335 | 2,172,704 | -0.20(-4.40%) |
Apr 18, 2008 | 4.413 | 4.541 | 4.332 | 4.534 | 2,416,065 | +0.20(+4.66%) |
Apr 17, 2008 | 4.319 | 4.368 | 4.234 | 4.332 | 1,642,583 | -0.01(-0.31%) |
Apr 16, 2008 | 4.225 | 4.409 | 4.124 | 4.346 | 2,476,771 | +0.17(+4.19%) |
Apr 15, 2008 | 4.485 | 4.581 | 4.097 | 4.171 | 3,548,617 | -0.23(-5.30%) |
Apr 14, 2008 | 4.317 | 4.455 | 4.288 | 4.404 | 2,255,755 | +0.12(+2.83%) |
Apr 11, 2008 | 4.438 | 4.552 | 4.245 | 4.283 | 3,851,988 | -0.24(-5.21%) |
Apr 10, 2008 | 4.350 | 4.635 | 4.350 | 4.519 | 3,343,191 | +0.10(+2.34%) |
Apr 09, 2008 | 4.635 | 4.698 | 4.373 | 4.415 | 2,564,808 | -0.23(-5.02%) |
Apr 08, 2008 | 4.633 | 4.669 | 4.575 | 4.649 | 2,232,362 | +0.02(+0.39%) |
Apr 07, 2008 | 4.642 | 4.696 | 4.561 | 4.631 | 2,068,703 | -0.01(-0.24%) |
Apr 04, 2008 | 4.566 | 4.687 | 4.496 | 4.642 | 2,219,510 | +0.06(+1.32%) |
Apr 03, 2008 | 4.570 | 4.631 | 4.489 | 4.581 | 2,275,618 | +0.05(+1.14%) |
Apr 02, 2008 | 4.660 | 4.718 | 4.471 | 4.530 | 2,795,870 | -0.09(-1.89%) |
Apr 01, 2008 | 4.483 | 4.682 | 4.442 | 4.617 | 2,394,014 | +0.22(+4.94%) |
Mar 31, 2008 | 4.249 | 4.447 | 4.214 | 4.400 | 2,775,188 | +0.15(+3.59%) |
Mar 28, 2008 | 4.285 | 4.319 | 4.151 | 4.247 | 2,594,909 | +0.01(+0.16%) |
Mar 27, 2008 | 4.220 | 4.427 | 4.162 | 4.241 | 2,420,168 | +0.01(+0.32%) |
Mar 26, 2008 | 4.420 | 4.438 | 4.115 | 4.227 | 2,779,081 | -0.23(-5.23%) |
Mar 25, 2008 | 4.400 | 4.487 | 4.299 | 4.460 | 2,753,381 | +0.11(+2.47%) |
Mar 24, 2008 | 4.256 | 4.406 | 4.175 | 4.353 | 3,161,833 | +0.10(+2.27%) |
Mar 21, 2008 | 4.216 | 4.377 | 4.175 | 4.256 | 5,266,416 | +0.00(+0.00%) |
Mar 20, 2008 | 4.216 | 4.377 | 4.175 | 4.256 | 5,266,416 | +0.05(+1.28%) |
Mar 19, 2008 | 4.355 | 4.415 | 4.202 | 4.202 | 3,665,729 | -0.08(-1.78%) |
Mar 18, 2008 | 4.155 | 4.294 | 4.019 | 4.279 | 3,923,186 | +0.23(+5.59%) |
Mar 17, 2008 | 3.962 | 4.124 | 3.947 | 4.052 | 6,568,174 | +0.01(+0.17%) |
Mar 14, 2008 | 4.422 | 4.422 | 3.931 | 4.045 | 5,363,417 | -0.13(-3.01%) |
Mar 13, 2008 | 4.075 | 4.211 | 3.911 | 4.171 | 8,380,954 | +0.05(+1.31%) |
Mar 12, 2008 | 4.801 | 4.801 | 4.095 | 4.117 | 11,675,762 | -0.93(-18.40%) |
Mar 11, 2008 | 4.915 | 5.055 | 4.848 | 5.046 | 6,195,852 | +0.25(+5.24%) |
Mar 10, 2008 | 5.028 | 5.124 | 4.752 | 4.794 | 8,578,014 | -0.23(-4.64%) |
Mar 07, 2008 | 5.028 | 5.225 | 4.976 | 5.028 | 6,537,828 | -0.11(-2.10%) |
Mar 06, 2008 | 5.501 | 5.501 | 5.102 | 5.135 | 7,717,604 | -0.37(-6.76%) |
Mar 05, 2008 | 5.407 | 5.543 | 5.225 | 5.508 | 4,559,708 | +0.10(+1.87%) |
Mar 04, 2008 | 5.292 | 5.420 | 5.200 | 5.407 | 2,181,525 | +0.05(+0.96%) |
Mar 03, 2008 | 5.512 | 5.530 | 5.245 | 5.355 | 2,249,396 | -0.12(-2.13%) |
Feb 29, 2008 | 5.521 | 5.615 | 5.454 | 5.472 | 2,730,919 | -0.10(-1.73%) |
Feb 28, 2008 | 5.882 | 5.963 | 5.555 | 5.568 | 2,934,847 | -0.35(-5.98%) |
Feb 27, 2008 | 6.068 | 6.093 | 5.866 | 5.922 | 3,869,393 | -0.23(-3.79%) |
Feb 26, 2008 | 6.151 | 6.369 | 6.122 | 6.156 | 3,796,232 | -0.11(-1.75%) |
Feb 25, 2008 | 6.189 | 6.286 | 6.017 | 6.265 | 2,969,942 | +0.05(+0.87%) |
Feb 22, 2008 | 6.191 | 6.232 | 5.983 | 6.212 | 2,389,109 | +0.05(+0.84%) |
Feb 21, 2008 | 6.277 | 6.404 | 6.093 | 6.160 | 2,546,123 | -0.09(-1.36%) |
Feb 20, 2008 | 6.117 | 6.259 | 5.969 | 6.245 | 3,418,738 | +0.12(+2.01%) |
Feb 19, 2008 | 6.270 | 6.270 | 6.019 | 6.122 | 2,196,143 | -0.14(-2.26%) |
Feb 18, 2008 | 5.974 | 6.286 | 5.916 | 6.263 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.974 | 6.286 | 5.916 | 6.263 | 4,025,007 | +0.34(+5.80%) |
Feb 14, 2008 | 6.227 | 6.259 | 5.918 | 5.920 | 2,628,871 | -0.32(-5.14%) |
Feb 13, 2008 | 6.252 | 6.279 | 6.100 | 6.241 | 2,410,647 | +0.09(+1.46%) |
Feb 12, 2008 | 6.205 | 6.299 | 6.066 | 6.151 | 2,487,313 | -0.05(-0.87%) |
Feb 11, 2008 | 6.162 | 6.263 | 5.967 | 6.205 | 3,659,343 | +0.04(+0.65%) |
Feb 08, 2008 | 6.259 | 6.371 | 6.003 | 6.165 | 3,761,654 | -0.16(-2.55%) |
Feb 07, 2008 | 5.987 | 6.389 | 5.945 | 6.326 | 6,336,492 | +0.37(+6.21%) |
Feb 06, 2008 | 5.844 | 6.149 | 5.783 | 5.956 | 4,674,194 | +0.16(+2.71%) |
Feb 05, 2008 | 5.716 | 5.974 | 5.662 | 5.799 | 3,375,700 | +0.06(+1.02%) |
Feb 04, 2008 | 6.019 | 6.106 | 5.682 | 5.741 | 3,371,036 | -0.30(-4.94%) |
Feb 01, 2008 | 5.698 | 6.050 | 5.676 | 6.039 | 3,599,155 | +0.37(+6.44%) |
Jan 31, 2008 | 5.281 | 5.727 | 5.259 | 5.673 | 4,490,891 | +0.33(+6.21%) |
Jan 30, 2008 | 5.189 | 5.505 | 5.131 | 5.342 | 3,736,954 | +0.15(+2.85%) |
Jan 29, 2008 | 5.368 | 5.510 | 5.178 | 5.194 | 4,313,390 | -0.12(-2.20%) |
Jan 28, 2008 | 5.059 | 5.353 | 5.055 | 5.310 | 2,734,710 | +0.24(+4.78%) |
Jan 25, 2008 | 5.200 | 5.200 | 5.016 | 5.068 | 2,537,588 | -0.02(-0.48%) |
Jan 24, 2008 | 5.404 | 5.404 | 5.025 | 5.093 | 4,171,582 | -0.44(-8.02%) |
Jan 23, 2008 | 5.041 | 5.604 | 5.034 | 5.537 | 4,491,752 | +0.37(+7.25%) |
Jan 22, 2008 | 5.023 | 5.342 | 4.815 | 5.162 | 3,907,445 | -0.08(-1.54%) |
Jan 21, 2008 | 5.142 | 5.375 | 5.046 | 5.243 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.142 | 5.375 | 5.046 | 5.243 | 4,293,016 | +0.07(+1.39%) |
Jan 17, 2008 | 5.274 | 5.492 | 5.111 | 5.171 | 3,102,831 | -0.07(-1.37%) |
Jan 16, 2008 | 5.310 | 5.355 | 5.007 | 5.243 | 4,896,837 | -0.08(-1.52%) |
Jan 15, 2008 | 5.097 | 5.357 | 5.097 | 5.324 | 5,346,065 | +0.13(+2.42%) |
Jan 14, 2008 | 5.180 | 5.292 | 5.117 | 5.198 | 1,979,194 | +0.02(+0.39%) |
Jan 11, 2008 | 5.256 | 5.326 | 5.117 | 5.178 | 3,124,236 | -0.11(-2.12%) |
Jan 10, 2008 | 5.012 | 5.404 | 5.007 | 5.290 | 6,168,641 | +0.31(+6.26%) |
Jan 09, 2008 | 4.983 | 5.023 | 4.734 | 4.978 | 4,905,221 | +0.03(+0.63%) |
Jan 08, 2008 | 5.292 | 5.393 | 4.933 | 4.947 | 3,169,169 | -0.39(-7.35%) |
Jan 07, 2008 | 5.207 | 5.458 | 5.144 | 5.339 | 3,792,696 | +0.20(+3.88%) |
Jan 04, 2008 | 5.142 | 5.178 | 4.981 | 5.140 | 2,394,460 | -0.06(-1.21%) |
Jan 03, 2008 | 5.324 | 5.416 | 5.176 | 5.203 | 2,188,214 | -0.10(-1.90%) |
Jan 02, 2008 | 5.566 | 5.644 | 5.272 | 5.303 | 2,876,295 | -0.30(-5.44%) |
Jan 01, 2008 | 5.588 | 5.705 | 5.552 | 5.608 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.588 | 5.705 | 5.552 | 5.608 | 1,836,820 | -0.02(-0.32%) |
Dec 28, 2007 | 5.815 | 5.855 | 5.595 | 5.626 | 2,337,603 | -0.19(-3.24%) |
Dec 27, 2007 | 6.048 | 6.048 | 5.772 | 5.815 | 1,516,066 | -0.25(-4.18%) |
Dec 26, 2007 | 6.050 | 6.113 | 5.952 | 6.068 | 1,023,426 | -0.04(-0.66%) |
Dec 24, 2007 | 5.943 | 6.117 | 5.918 | 6.108 | 623,866 | +0.16(+2.64%) |
Dec 21, 2007 | 5.981 | 6.001 | 5.799 | 5.952 | 2,651,989 | +0.05(+0.80%) |
Dec 20, 2007 | 5.940 | 5.994 | 5.714 | 5.904 | 2,527,126 | +0.06(+1.00%) |
Dec 19, 2007 | 5.763 | 5.880 | 5.691 | 5.846 | 1,266,461 | +0.08(+1.36%) |
Dec 18, 2007 | 5.667 | 5.786 | 5.615 | 5.768 | 1,536,253 | +0.14(+2.55%) |
Dec 17, 2007 | 5.768 | 5.864 | 5.617 | 5.624 | 1,963,907 | -0.18(-3.13%) |
Dec 14, 2007 | 5.718 | 5.878 | 5.658 | 5.806 | 2,460,682 | +0.03(+0.54%) |
Dec 13, 2007 | 5.653 | 5.815 | 5.519 | 5.774 | 4,198,053 | +0.07(+1.14%) |
Dec 12, 2007 | 6.138 | 6.169 | 5.613 | 5.709 | 5,166,183 | -0.23(-3.92%) |
Dec 11, 2007 | 6.057 | 6.279 | 5.936 | 5.943 | 5,618,809 | -0.10(-1.60%) |
Dec 10, 2007 | 6.001 | 6.046 | 5.846 | 6.039 | 1,303,474 | +0.07(+1.13%) |
Dec 07, 2007 | 5.797 | 6.012 | 5.774 | 5.972 | 2,641,286 | +0.18(+3.18%) |
Dec 06, 2007 | 5.442 | 5.788 | 5.416 | 5.788 | 3,570,173 | +0.39(+7.18%) |
Dec 05, 2007 | 5.476 | 5.586 | 5.319 | 5.400 | 2,659,570 | -0.05(-0.91%) |
Dec 04, 2007 | 5.413 | 5.516 | 5.353 | 5.449 | 1,900,138 | -0.06(-1.10%) |
Dec 03, 2007 | 5.635 | 5.705 | 5.492 | 5.510 | 1,403,043 | -0.17(-3.00%) |
Nov 30, 2007 | 5.673 | 5.779 | 5.584 | 5.680 | 3,086,331 | +0.17(+3.14%) |
Nov 29, 2007 | 5.508 | 5.582 | 5.449 | 5.508 | 2,362,575 | -0.10(-1.76%) |
Nov 28, 2007 | 5.382 | 5.638 | 5.310 | 5.606 | 4,048,214 | +0.28(+5.26%) |
Nov 27, 2007 | 5.129 | 5.463 | 5.129 | 5.326 | 4,919,027 | +0.30(+5.93%) |
Nov 26, 2007 | 5.232 | 5.335 | 5.028 | 5.028 | 3,704,401 | -0.20(-3.90%) |
Nov 23, 2007 | 5.115 | 5.339 | 5.057 | 5.232 | 1,767,249 | +0.18(+3.64%) |
Nov 21, 2007 | 4.891 | 5.200 | 4.810 | 5.048 | 3,987,058 | +0.11(+2.32%) |
Nov 20, 2007 | 5.021 | 5.061 | 4.790 | 4.933 | 4,069,177 | -0.11(-2.09%) |
Nov 19, 2007 | 5.303 | 5.303 | 5.023 | 5.039 | 4,931,932 | -0.29(-5.51%) |
Nov 16, 2007 | 5.420 | 5.445 | 5.247 | 5.333 | 3,477,418 | -0.09(-1.57%) |
Nov 15, 2007 | 5.483 | 5.592 | 5.364 | 5.418 | 4,239,971 | -0.07(-1.23%) |
Nov 14, 2007 | 5.505 | 5.712 | 5.317 | 5.485 | 5,388,706 | -0.03(-0.57%) |
Nov 13, 2007 | 5.176 | 5.550 | 5.176 | 5.516 | 5,271,424 | +0.33(+6.36%) |
Nov 12, 2007 | 4.967 | 5.247 | 4.936 | 5.187 | 6,286,377 | +0.30(+6.10%) |
Nov 09, 2007 | 4.873 | 4.958 | 4.743 | 4.889 | 5,039,537 | -0.05(-1.00%) |
Nov 08, 2007 | 5.077 | 5.077 | 4.747 | 4.938 | 6,319,430 | -0.13(-2.57%) |
Nov 07, 2007 | 5.169 | 5.173 | 4.981 | 5.068 | 6,452,801 | -0.17(-3.25%) |
Nov 06, 2007 | 5.395 | 5.395 | 5.108 | 5.238 | 5,484,712 | -0.10(-1.93%) |
Nov 05, 2007 | 5.474 | 5.546 | 5.303 | 5.342 | 3,407,892 | -0.14(-2.50%) |
Nov 02, 2007 | 5.633 | 5.647 | 5.382 | 5.478 | 3,393,136 | +0.00(+0.04%) |
Nov 01, 2007 | 5.597 | 5.651 | 5.472 | 5.476 | 4,144,095 | -0.22(-3.86%) |
Oct 31, 2007 | 5.696 | 5.770 | 5.602 | 5.696 | 3,969,733 | -0.01(-0.12%) |
Oct 30, 2007 | 5.579 | 5.833 | 5.564 | 5.703 | 3,209,410 | +0.14(+2.50%) |
Oct 29, 2007 | 5.723 | 5.761 | 5.494 | 5.564 | 3,909,086 | -0.19(-3.35%) |
Oct 26, 2007 | 5.644 | 5.772 | 5.315 | 5.756 | 5,026,159 | -0.08(-1.31%) |
Oct 25, 2007 | 5.886 | 6.041 | 5.624 | 5.833 | 4,623,923 | +0.10(+1.72%) |
Oct 24, 2007 | 5.750 | 5.884 | 5.608 | 5.734 | 3,113,088 | -0.06(-0.97%) |
Oct 23, 2007 | 5.671 | 5.976 | 5.629 | 5.790 | 3,371,731 | +0.14(+2.46%) |
Oct 22, 2007 | 5.420 | 5.718 | 5.400 | 5.651 | 4,541,425 | +0.18(+3.36%) |
Oct 19, 2007 | 5.653 | 5.667 | 5.451 | 5.467 | 3,218,775 | -0.18(-3.14%) |
Oct 18, 2007 | 5.763 | 5.779 | 5.617 | 5.644 | 2,848,647 | -0.16(-2.74%) |
Oct 17, 2007 | 5.804 | 5.844 | 5.671 | 5.804 | 3,545,647 | +0.01(+0.19%) |
Oct 16, 2007 | 5.691 | 5.864 | 5.664 | 5.792 | 2,844,633 | +0.07(+1.25%) |
Oct 15, 2007 | 5.653 | 5.725 | 5.561 | 5.721 | 2,524,896 | -0.00(-0.08%) |
Oct 12, 2007 | 5.786 | 5.844 | 5.456 | 5.725 | 3,452,892 | -0.21(-3.48%) |
Oct 11, 2007 | 6.030 | 6.093 | 5.795 | 5.931 | 3,861,816 | -0.02(-0.38%) |
Oct 10, 2007 | 5.949 | 6.088 | 5.886 | 5.954 | 2,658,232 | +0.01(+0.23%) |
Oct 09, 2007 | 5.844 | 6.046 | 5.842 | 5.940 | 3,423,014 | +0.11(+1.92%) |
Oct 08, 2007 | 5.786 | 6.254 | 5.714 | 5.828 | 2,848,647 | +0.06(+0.97%) |
Oct 05, 2007 | 5.709 | 5.869 | 5.640 | 5.772 | 3,151,884 | +0.14(+2.51%) |
Oct 04, 2007 | 5.566 | 5.638 | 5.534 | 5.631 | 2,852,660 | +0.09(+1.62%) |
Oct 03, 2007 | 5.315 | 5.561 | 5.292 | 5.541 | 3,653,564 | +0.17(+3.17%) |
Oct 02, 2007 | 5.270 | 5.429 | 5.256 | 5.371 | 3,938,072 | +0.13(+2.53%) |
Oct 01, 2007 | 5.178 | 5.272 | 5.178 | 5.238 | 2,565,477 | +0.06(+1.17%) |
Sep 28, 2007 | 5.216 | 5.243 | 5.151 | 5.178 | 1,810,759 | -0.05(-1.03%) |
Sep 27, 2007 | 5.250 | 5.288 | 5.216 | 5.232 | 1,769,925 | +0.00(+0.04%) |
Sep 26, 2007 | 5.158 | 5.270 | 5.108 | 5.229 | 3,337,394 | +0.10(+1.88%) |
Sep 25, 2007 | 5.113 | 5.187 | 5.111 | 5.133 | 2,570,382 | +0.00(+0.09%) |
Sep 24, 2007 | 5.465 | 5.465 | 5.095 | 5.129 | 4,235,512 | -0.30(-5.46%) |
Sep 21, 2007 | 5.478 | 5.516 | 5.398 | 5.425 | 2,736,271 | +0.05(+1.00%) |
Sep 20, 2007 | 5.519 | 5.568 | 5.270 | 5.371 | 4,045,097 | -0.29(-5.07%) |
Sep 19, 2007 | 5.774 | 5.792 | 5.607 | 5.658 | 2,058,000 | -0.03(-0.51%) |
Sep 18, 2007 | 5.445 | 5.705 | 5.389 | 5.687 | 2,265,807 | +0.29(+5.36%) |
Sep 17, 2007 | 5.492 | 5.525 | 5.382 | 5.398 | 1,951,867 | -0.08(-1.39%) |
Sep 14, 2007 | 5.225 | 5.584 | 5.196 | 5.474 | 4,189,580 | +0.31(+6.04%) |
Sep 13, 2007 | 5.158 | 5.207 | 5.068 | 5.162 | 1,548,740 | +0.03(+0.61%) |
Sep 12, 2007 | 5.263 | 5.292 | 5.079 | 5.131 | 2,676,515 | -0.16(-2.97%) |
Sep 11, 2007 | 5.176 | 5.330 | 5.126 | 5.288 | 1,720,426 | +0.11(+2.21%) |
Sep 10, 2007 | 5.272 | 5.317 | 5.135 | 5.173 | 2,701,934 | -0.07(-1.24%) |
Sep 07, 2007 | 5.373 | 5.384 | 5.167 | 5.238 | 3,746,765 | -0.30(-5.35%) |
Sep 06, 2007 | 5.664 | 5.678 | 5.440 | 5.534 | 1,920,651 | -0.11(-1.91%) |
Sep 05, 2007 | 5.725 | 5.799 | 5.624 | 5.642 | 1,946,070 | -0.09(-1.64%) |
Sep 04, 2007 | 5.566 | 5.830 | 5.550 | 5.736 | 3,736,062 | +0.17(+3.06%) |
Aug 31, 2007 | 5.505 | 5.611 | 5.436 | 5.566 | 2,183,754 | +0.13(+2.39%) |
Aug 30, 2007 | 5.409 | 5.521 | 5.346 | 5.436 | 1,657,102 | -0.04(-0.74%) |
Aug 29, 2007 | 5.416 | 5.494 | 5.335 | 5.476 | 2,664,029 | +0.05(+0.95%) |
Aug 28, 2007 | 5.615 | 5.626 | 5.411 | 5.425 | 1,584,415 | -0.20(-3.59%) |
Aug 27, 2007 | 5.696 | 5.745 | 5.597 | 5.626 | 1,806,491 | -0.09(-1.61%) |
Aug 24, 2007 | 5.557 | 5.718 | 5.501 | 5.718 | 1,472,930 | +0.17(+3.16%) |
Aug 23, 2007 | 5.658 | 5.669 | 5.481 | 5.543 | 1,741,831 | -0.08(-1.36%) |
Aug 22, 2007 | 5.564 | 5.662 | 5.508 | 5.620 | 3,066,710 | +0.14(+2.54%) |
Aug 21, 2007 | 5.216 | 5.514 | 5.212 | 5.481 | 2,251,537 | +0.23(+4.44%) |
Aug 20, 2007 | 5.384 | 5.438 | 5.160 | 5.247 | 2,240,388 | -0.12(-2.26%) |
Aug 17, 2007 | 5.485 | 5.530 | 5.209 | 5.368 | 4,045,097 | +0.10(+1.92%) |
Aug 16, 2007 | 5.046 | 5.285 | 4.821 | 5.268 | 5,935,871 | +0.28(+5.62%) |
Aug 15, 2007 | 5.377 | 5.438 | 4.963 | 4.987 | 4,318,456 | -0.38(-7.02%) |
Aug 14, 2007 | 5.521 | 5.550 | 5.346 | 5.364 | 2,756,338 | -0.16(-2.84%) |
Aug 13, 2007 | 5.620 | 5.880 | 5.398 | 5.521 | 3,878,316 | -0.10(-1.76%) |
Aug 10, 2007 | 5.516 | 5.725 | 5.277 | 5.620 | 4,524,479 | +0.01(+0.16%) |
Aug 09, 2007 | 5.431 | 5.709 | 5.373 | 5.611 | 6,384,484 | +0.18(+3.30%) |
Aug 08, 2007 | 5.057 | 5.469 | 5.046 | 5.431 | 7,108,686 | +0.46(+9.20%) |
Aug 07, 2007 | 5.113 | 5.079 | 4.893 | 4.974 | 5,452,921 | -0.14(-2.72%) |
Aug 06, 2007 | 5.229 | 5.247 | 4.940 | 5.113 | 5,376,220 | -0.10(-1.98%) |
Aug 03, 2007 | 5.261 | 5.326 | 5.205 | 5.216 | 4,701,070 | -0.11(-2.06%) |
Aug 02, 2007 | 5.326 | 5.402 | 5.207 | 5.326 | 4,089,690 | +0.07(+1.28%) |
Aug 01, 2007 | 5.263 | 5.299 | 5.097 | 5.259 | 6,237,324 | +0.03(+0.51%) |
Jul 31, 2007 | 5.514 | 5.588 | 5.216 | 5.232 | 4,213,215 | -0.25(-4.54%) |
Jul 30, 2007 | 5.496 | 5.602 | 5.364 | 5.481 | 4,359,483 | -0.01(-0.24%) |
Jul 27, 2007 | 5.642 | 5.707 | 5.402 | 5.494 | 6,493,292 | +0.04(+0.78%) |
Jul 26, 2007 | 5.853 | 5.895 | 5.256 | 5.451 | 8,047,027 | -0.62(-10.26%) |
Jul 25, 2007 | 6.138 | 6.185 | 5.940 | 6.075 | 2,872,728 | +0.01(+0.11%) |
Jul 24, 2007 | 6.113 | 6.227 | 6.037 | 6.068 | 3,183,091 | -0.16(-2.63%) |
Jul 23, 2007 | 6.225 | 6.283 | 6.135 | 6.232 | 2,247,078 | +0.01(+0.22%) |
Jul 20, 2007 | 6.366 | 6.398 | 6.124 | 6.218 | 3,361,029 | -0.15(-2.32%) |
Jul 19, 2007 | 6.472 | 6.503 | 6.351 | 6.366 | 2,284,090 | +0.01(+0.11%) |
Jul 18, 2007 | 6.304 | 6.422 | 6.274 | 6.360 | 2,583,314 | +0.00(+0.04%) |
Jul 17, 2007 | 6.299 | 6.418 | 6.252 | 6.357 | 2,540,058 | +0.11(+1.69%) |
Jul 16, 2007 | 6.086 | 6.279 | 6.075 | 6.252 | 2,483,870 | +0.11(+1.75%) |
Jul 13, 2007 | 6.189 | 6.196 | 6.113 | 6.144 | 1,766,803 | -0.07(-1.08%) |
Jul 12, 2007 | 6.160 | 6.214 | 6.113 | 6.212 | 2,220,767 | +0.09(+1.39%) |
Jul 11, 2007 | 6.144 | 6.165 | 6.068 | 6.126 | 2,607,841 | -0.04(-0.58%) |
Jul 10, 2007 | 6.346 | 6.362 | 6.147 | 6.162 | 2,485,654 | -0.21(-3.34%) |
Jul 09, 2007 | 6.472 | 6.521 | 6.342 | 6.375 | 3,509,526 | -0.15(-2.24%) |
Jul 06, 2007 | 6.373 | 6.523 | 6.324 | 6.521 | 1,994,231 | +0.13(+2.07%) |
Jul 05, 2007 | 6.427 | 6.438 | 6.313 | 6.389 | 2,889,673 | -0.05(-0.77%) |
Jul 03, 2007 | 6.413 | 6.478 | 6.378 | 6.438 | 2,444,182 | +0.05(+0.84%) |
Jul 02, 2007 | 6.279 | 6.393 | 6.236 | 6.384 | 2,092,315 | +0.14(+2.19%) |
Jun 29, 2007 | 6.371 | 6.387 | 6.214 | 6.248 | 2,909,740 | -0.12(-1.94%) |
Jun 28, 2007 | 6.245 | 6.425 | 6.221 | 6.371 | 4,746,110 | +0.33(+5.38%) |
Jun 27, 2007 | 5.978 | 6.052 | 5.900 | 6.046 | 2,692,123 | +0.01(+0.15%) |
Jun 26, 2007 | 6.176 | 6.200 | 6.028 | 6.037 | 2,616,247 | -0.13(-2.11%) |
Jun 25, 2007 | 6.281 | 6.301 | 6.120 | 6.167 | 3,415,879 | -0.09(-1.50%) |
Jun 22, 2007 | 6.355 | 6.364 | 6.212 | 6.261 | 2,998,928 | -0.09(-1.48%) |
Jun 21, 2007 | 6.297 | 6.357 | 6.203 | 6.355 | 2,201,592 | +0.03(+0.53%) |
Jun 20, 2007 | 6.270 | 6.387 | 6.248 | 6.322 | 3,353,894 | +0.08(+1.22%) |
Jun 19, 2007 | 6.055 | 6.260 | 6.055 | 6.245 | 3,951,450 | +0.19(+3.15%) |
Jun 18, 2007 | 6.111 | 6.126 | 6.030 | 6.055 | 2,860,241 | +0.01(+0.11%) |
Jun 15, 2007 | 6.261 | 6.261 | 6.026 | 6.048 | 4,343,875 | -0.10(-1.57%) |
Jun 14, 2007 | 6.008 | 6.153 | 5.945 | 6.144 | 3,582,214 | +0.20(+3.36%) |
Jun 13, 2007 | 6.005 | 6.005 | 5.808 | 5.945 | 4,478,102 | +0.01(+0.19%) |
Jun 12, 2007 | 6.032 | 6.093 | 5.902 | 5.934 | 2,592,233 | -0.13(-2.07%) |
Jun 11, 2007 | 6.115 | 6.115 | 6.010 | 6.059 | 1,897,017 | -0.06(-0.99%) |
Jun 08, 2007 | 6.032 | 6.194 | 5.987 | 6.120 | 3,295,922 | +0.13(+2.13%) |
Jun 07, 2007 | 6.147 | 6.147 | 5.987 | 5.992 | 2,800,040 | -0.15(-2.52%) |
Jun 06, 2007 | 6.209 | 6.209 | 6.113 | 6.147 | 2,838,836 | -0.13(-2.00%) |
Jun 05, 2007 | 6.310 | 6.346 | 6.225 | 6.272 | 2,820,107 | -0.04(-0.60%) |
Jun 04, 2007 | 6.481 | 6.416 | 6.281 | 6.310 | 3,010,968 | -0.13(-2.09%) |
Jun 01, 2007 | 6.561 | 6.570 | 6.391 | 6.445 | 3,460,473 | -0.09(-1.44%) |
May 31, 2007 | 6.537 | 6.609 | 6.481 | 6.539 | 2,921,335 | +0.02(+0.31%) |
May 30, 2007 | 6.346 | 6.519 | 6.281 | 6.519 | 4,458,659 | +0.16(+2.54%) |
May 29, 2007 | 6.324 | 6.378 | 6.283 | 6.357 | 3,861,915 | +0.14(+2.24%) |
May 25, 2007 | 6.194 | 6.241 | 6.135 | 6.218 | 2,436,601 | +0.05(+0.76%) |
May 24, 2007 | 6.174 | 6.214 | 6.091 | 6.171 | 4,261,822 | -0.00(-0.07%) |
May 23, 2007 | 6.487 | 6.537 | 6.133 | 6.176 | 7,123,206 | -0.37(-5.68%) |
May 22, 2007 | 6.362 | 6.588 | 6.342 | 6.548 | 4,384,455 | +0.22(+3.40%) |
May 21, 2007 | 6.391 | 6.425 | 6.306 | 6.333 | 2,812,526 | -0.06(-0.91%) |
May 18, 2007 | 6.411 | 6.452 | 6.339 | 6.391 | 3,890,356 | -0.02(-0.31%) |
May 17, 2007 | 6.398 | 6.461 | 6.360 | 6.411 | 3,513,093 | -0.01(-0.14%) |
May 16, 2007 | 6.398 | 6.532 | 6.344 | 6.420 | 6,322,052 | +0.02(+0.35%) |
May 15, 2007 | 6.470 | 6.591 | 6.387 | 6.398 | 2,505,721 | -0.09(-1.35%) |
May 14, 2007 | 6.570 | 6.600 | 6.443 | 6.485 | 2,091,891 | -0.08(-1.23%) |
May 11, 2007 | 6.577 | 6.615 | 6.502 | 6.566 | 2,198,024 | +0.04(+0.55%) |
May 10, 2007 | 6.651 | 6.705 | 6.517 | 6.530 | 4,772,420 | -0.12(-1.79%) |
May 09, 2007 | 6.593 | 6.745 | 6.570 | 6.649 | 3,827,479 | +0.03(+0.44%) |
May 08, 2007 | 6.640 | 6.698 | 6.539 | 6.620 | 4,127,595 | -0.06(-0.94%) |
May 07, 2007 | 6.822 | 6.889 | 6.660 | 6.683 | 3,467,162 | -0.05(-0.70%) |
May 04, 2007 | 6.707 | 6.783 | 6.687 | 6.730 | 4,149,531 | +0.02(+0.33%) |
May 03, 2007 | 6.739 | 6.797 | 6.624 | 6.707 | 5,037,753 | +0.01(+0.10%) |
May 02, 2007 | 6.631 | 6.806 | 6.564 | 6.700 | 7,077,916 | +0.02(+0.37%) |