Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.467 | 6.567 | 6.442 | 6.532 | 2,676,699 | +0.13(+2.01%) |
Apr 29, 2008 | 6.490 | 6.490 | 6.347 | 6.403 | 3,345,828 | -0.09(-1.35%) |
Apr 28, 2008 | 6.610 | 6.610 | 6.428 | 6.490 | 2,939,869 | -0.09(-1.36%) |
Apr 25, 2008 | 6.537 | 6.610 | 6.514 | 6.580 | 2,882,080 | -0.03(-0.46%) |
Apr 24, 2008 | 6.589 | 6.634 | 6.557 | 6.610 | 1,717,552 | -0.04(-0.59%) |
Apr 23, 2008 | 6.704 | 6.721 | 6.578 | 6.650 | 3,408,816 | -0.15(-2.26%) |
Apr 22, 2008 | 6.813 | 6.838 | 6.689 | 6.804 | 2,569,454 | +0.04(+0.61%) |
Apr 21, 2008 | 6.759 | 6.782 | 6.632 | 6.763 | 2,177,910 | +0.01(+0.11%) |
Apr 18, 2008 | 6.652 | 6.773 | 6.646 | 6.755 | 4,093,516 | +0.19(+2.95%) |
Apr 17, 2008 | 6.573 | 6.594 | 6.521 | 6.562 | 1,895,896 | -0.03(-0.49%) |
Apr 16, 2008 | 6.576 | 6.646 | 6.551 | 6.594 | 3,282,816 | +0.10(+1.54%) |
Apr 15, 2008 | 6.480 | 6.505 | 6.439 | 6.494 | 2,990,984 | +0.08(+1.23%) |
Apr 14, 2008 | 6.467 | 6.503 | 6.410 | 6.415 | 1,510,317 | -0.02(-0.25%) |
Apr 11, 2008 | 6.519 | 6.532 | 6.408 | 6.431 | 2,956,753 | -0.10(-1.59%) |
Apr 10, 2008 | 6.465 | 6.575 | 6.444 | 6.535 | 3,191,221 | +0.09(+1.47%) |
Apr 09, 2008 | 6.394 | 6.471 | 6.374 | 6.440 | 3,301,409 | +0.08(+1.32%) |
Apr 08, 2008 | 6.349 | 6.371 | 6.286 | 6.356 | 2,326,195 | -0.01(-0.11%) |
Apr 07, 2008 | 6.417 | 6.476 | 6.362 | 6.363 | 3,446,007 | -0.02(-0.28%) |
Apr 04, 2008 | 6.320 | 6.390 | 6.274 | 6.381 | 5,816,476 | +0.08(+1.31%) |
Apr 03, 2008 | 6.231 | 6.320 | 6.157 | 6.299 | 8,378,770 | +0.13(+2.18%) |
Apr 02, 2008 | 6.186 | 6.211 | 6.106 | 6.165 | 4,525,513 | +0.02(+0.38%) |
Apr 01, 2008 | 6.134 | 6.147 | 6.027 | 6.141 | 5,984,995 | +0.10(+1.69%) |
Mar 31, 2008 | 6.140 | 6.195 | 6.011 | 6.039 | 4,932,203 | -0.11(-1.86%) |
Mar 28, 2008 | 6.542 | 6.542 | 6.089 | 6.154 | 8,284,376 | -0.34(-5.24%) |
Mar 27, 2008 | 6.301 | 6.544 | 6.301 | 6.494 | 9,004,860 | +0.22(+3.54%) |
Mar 26, 2008 | 6.161 | 6.353 | 6.132 | 6.272 | 10,274,912 | -0.18(-2.86%) |
Mar 25, 2008 | 6.514 | 6.580 | 6.449 | 6.456 | 2,540,662 | -0.09(-1.30%) |
Mar 24, 2008 | 6.440 | 6.557 | 6.415 | 6.542 | 4,582,576 | +0.08(+1.24%) |
Mar 21, 2008 | 6.292 | 6.503 | 6.213 | 6.462 | 5,481,666 | +0.00(+0.00%) |
Mar 20, 2008 | 6.292 | 6.503 | 6.213 | 6.462 | 5,481,666 | +0.09(+1.49%) |
Mar 19, 2008 | 6.584 | 6.625 | 6.367 | 6.367 | 3,502,925 | -0.43(-6.30%) |
Mar 18, 2008 | 6.632 | 6.807 | 6.619 | 6.795 | 3,423,572 | +0.27(+4.17%) |
Mar 17, 2008 | 6.616 | 6.616 | 6.397 | 6.523 | 4,666,565 | -0.21(-3.19%) |
Mar 14, 2008 | 6.901 | 6.901 | 6.537 | 6.738 | 6,774,019 | -0.15(-2.18%) |
Mar 13, 2008 | 6.927 | 6.951 | 6.865 | 6.888 | 4,746,236 | -0.04(-0.62%) |
Mar 12, 2008 | 6.960 | 7.006 | 6.922 | 6.931 | 2,646,545 | -0.04(-0.64%) |
Mar 11, 2008 | 6.843 | 7.015 | 6.843 | 6.976 | 4,239,455 | +0.17(+2.50%) |
Mar 10, 2008 | 6.825 | 6.872 | 6.723 | 6.806 | 6,567,197 | +0.35(+5.38%) |
Mar 07, 2008 | 6.528 | 6.551 | 6.413 | 6.458 | 2,787,524 | -0.08(-1.29%) |
Mar 06, 2008 | 6.677 | 6.714 | 6.519 | 6.542 | 3,721,912 | -0.11(-1.67%) |
Mar 05, 2008 | 6.514 | 6.666 | 6.508 | 6.653 | 3,268,764 | +0.20(+3.16%) |
Mar 04, 2008 | 6.362 | 6.449 | 6.358 | 6.449 | 2,834,439 | +0.03(+0.47%) |
Mar 03, 2008 | 6.469 | 6.512 | 6.392 | 6.419 | 1,869,054 | -0.06(-0.97%) |
Feb 29, 2008 | 6.636 | 6.661 | 6.471 | 6.482 | 2,172,493 | -0.21(-3.08%) |
Feb 28, 2008 | 6.698 | 6.739 | 6.634 | 6.687 | 1,553,127 | -0.01(-0.19%) |
Feb 27, 2008 | 6.739 | 6.858 | 6.686 | 6.700 | 2,324,910 | -0.04(-0.64%) |
Feb 26, 2008 | 6.623 | 6.782 | 6.526 | 6.743 | 2,977,820 | +0.18(+2.81%) |
Feb 25, 2008 | 6.442 | 6.580 | 6.413 | 6.559 | 1,822,418 | +0.17(+2.66%) |
Feb 22, 2008 | 6.308 | 6.388 | 6.308 | 6.388 | 1,894,494 | +0.08(+1.25%) |
Feb 21, 2008 | 6.337 | 6.353 | 6.281 | 6.310 | 1,708,482 | +0.00(+0.03%) |
Feb 20, 2008 | 6.267 | 6.319 | 6.222 | 6.308 | 1,817,353 | +0.02(+0.26%) |
Feb 19, 2008 | 6.258 | 6.302 | 6.202 | 6.292 | 3,661,062 | +0.02(+0.34%) |
Feb 18, 2008 | 6.367 | 6.396 | 6.243 | 6.270 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.367 | 6.396 | 6.243 | 6.270 | 3,083,534 | -0.14(-2.21%) |
Feb 14, 2008 | 6.533 | 6.551 | 6.408 | 6.412 | 1,630,849 | -0.11(-1.67%) |
Feb 13, 2008 | 6.474 | 6.535 | 6.453 | 6.521 | 12,182,917 | +0.10(+1.59%) |
Feb 12, 2008 | 6.439 | 6.505 | 6.399 | 6.419 | 1,490,105 | +0.04(+0.70%) |
Feb 11, 2008 | 6.415 | 6.446 | 6.342 | 6.374 | 3,542,915 | -0.02(-0.25%) |
Feb 08, 2008 | 6.265 | 6.446 | 6.249 | 6.390 | 4,248,587 | +0.25(+3.99%) |
Feb 07, 2008 | 6.220 | 6.220 | 6.136 | 6.145 | 3,220,928 | -0.04(-0.69%) |
Feb 06, 2008 | 6.247 | 6.356 | 6.188 | 6.188 | 2,296,594 | +0.03(+0.52%) |
Feb 05, 2008 | 6.268 | 6.283 | 6.132 | 6.156 | 3,143,608 | -0.27(-4.23%) |
Feb 04, 2008 | 6.564 | 6.564 | 6.374 | 6.428 | 2,054,200 | -0.06(-0.91%) |
Feb 01, 2008 | 6.392 | 6.487 | 6.295 | 6.487 | 3,019,334 | +0.25(+3.99%) |
Jan 31, 2008 | 6.036 | 6.292 | 6.000 | 6.238 | 5,643,745 | +0.11(+1.75%) |
Jan 30, 2008 | 6.225 | 6.243 | 5.995 | 6.131 | 3,736,991 | -0.04(-0.61%) |
Jan 29, 2008 | 6.311 | 6.338 | 6.095 | 6.168 | 5,399,118 | -0.06(-1.03%) |
Jan 28, 2008 | 6.387 | 6.387 | 6.166 | 6.233 | 4,373,391 | -0.22(-3.39%) |
Jan 25, 2008 | 6.571 | 6.571 | 6.394 | 6.451 | 2,310,556 | -0.12(-1.77%) |
Jan 24, 2008 | 6.354 | 6.625 | 6.283 | 6.567 | 3,963,746 | +0.39(+6.26%) |
Jan 23, 2008 | 6.462 | 6.462 | 5.941 | 6.181 | 4,729,330 | +0.08(+1.32%) |
Jan 22, 2008 | 5.962 | 6.136 | 5.898 | 6.100 | 4,462,608 | -0.25(-3.87%) |
Jan 21, 2008 | 6.365 | 6.492 | 6.243 | 6.345 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.365 | 6.492 | 6.243 | 6.345 | 3,412,715 | -0.00(-0.03%) |
Jan 17, 2008 | 6.544 | 6.623 | 6.072 | 6.347 | 7,272,696 | -0.12(-1.88%) |
Jan 16, 2008 | 6.695 | 6.764 | 6.465 | 6.469 | 3,286,179 | -0.23(-3.42%) |
Jan 15, 2008 | 6.761 | 6.777 | 6.686 | 6.698 | 2,908,721 | -0.08(-1.11%) |
Jan 14, 2008 | 6.795 | 6.861 | 6.750 | 6.773 | 1,663,092 | -0.03(-0.50%) |
Jan 11, 2008 | 6.788 | 6.911 | 6.736 | 6.807 | 2,450,742 | -0.04(-0.58%) |
Jan 10, 2008 | 6.732 | 6.856 | 6.732 | 6.847 | 2,304,413 | +0.04(+0.66%) |
Jan 09, 2008 | 6.795 | 6.815 | 6.745 | 6.802 | 1,858,721 | -0.03(-0.47%) |
Jan 08, 2008 | 6.958 | 6.997 | 6.815 | 6.834 | 1,531,993 | -0.11(-1.57%) |
Jan 07, 2008 | 7.004 | 7.012 | 6.911 | 6.943 | 1,934,679 | -0.03(-0.46%) |
Jan 04, 2008 | 7.085 | 7.096 | 6.970 | 6.976 | 2,533,960 | -0.11(-1.49%) |
Jan 03, 2008 | 7.103 | 7.133 | 7.076 | 7.081 | 704,839 | -0.03(-0.43%) |
Jan 02, 2008 | 7.130 | 7.162 | 7.072 | 7.112 | 1,772,711 | -0.00(-0.05%) |
Jan 01, 2008 | 7.171 | 7.234 | 7.105 | 7.115 | 2,078,216 | +0.00(+0.00%) |
Dec 31, 2007 | 7.171 | 7.234 | 7.105 | 7.115 | 2,078,216 | -0.08(-1.10%) |
Dec 28, 2007 | 7.196 | 7.241 | 7.191 | 7.194 | 1,471,322 | -0.01(-0.12%) |
Dec 27, 2007 | 7.142 | 7.214 | 7.137 | 7.203 | 1,907,770 | +0.10(+1.44%) |
Dec 26, 2007 | 7.096 | 7.117 | 7.083 | 7.101 | 690,983 | -0.01(-0.15%) |
Dec 24, 2007 | 7.076 | 7.131 | 7.053 | 7.112 | 401,702 | +0.11(+1.64%) |
Dec 21, 2007 | 6.963 | 7.072 | 6.933 | 6.997 | 3,084,685 | +0.05(+0.70%) |
Dec 20, 2007 | 6.949 | 6.967 | 6.906 | 6.949 | 1,524,202 | +0.05(+0.70%) |
Dec 19, 2007 | 6.870 | 6.936 | 6.870 | 6.901 | 999,593 | +0.02(+0.26%) |
Dec 18, 2007 | 6.868 | 6.911 | 6.820 | 6.883 | 1,129,307 | +0.03(+0.39%) |
Dec 17, 2007 | 6.831 | 6.929 | 6.815 | 6.856 | 1,826,886 | +0.08(+1.24%) |
Dec 14, 2007 | 6.680 | 6.886 | 6.542 | 6.772 | 6,047,704 | +0.03(+0.45%) |
Dec 13, 2007 | 6.865 | 6.865 | 6.702 | 6.741 | 1,935,237 | -0.13(-1.83%) |
Dec 12, 2007 | 6.976 | 6.985 | 6.850 | 6.866 | 1,926,301 | -0.11(-1.59%) |
Dec 11, 2007 | 7.026 | 7.080 | 6.954 | 6.977 | 3,839,757 | -0.08(-1.17%) |
Dec 10, 2007 | 7.094 | 7.094 | 7.035 | 7.060 | 1,667,432 | -0.00(-0.05%) |
Dec 07, 2007 | 7.020 | 7.085 | 7.006 | 7.063 | 2,464,147 | +0.08(+1.08%) |
Dec 06, 2007 | 6.893 | 6.995 | 6.884 | 6.988 | 4,035,794 | +0.11(+1.59%) |
Dec 05, 2007 | 6.892 | 6.902 | 6.856 | 6.879 | 2,560,769 | +0.02(+0.26%) |
Dec 04, 2007 | 6.995 | 6.995 | 6.849 | 6.861 | 2,512,290 | -0.14(-2.05%) |
Dec 03, 2007 | 6.992 | 7.033 | 6.992 | 7.004 | 1,372,008 | -0.01(-0.20%) |
Nov 30, 2007 | 7.110 | 7.110 | 7.003 | 7.019 | 2,320,051 | -0.01(-0.15%) |
Nov 29, 2007 | 7.087 | 7.124 | 6.947 | 7.029 | 3,311,407 | -0.17(-2.34%) |
Nov 28, 2007 | 7.162 | 7.230 | 7.119 | 7.198 | 2,112,900 | +0.10(+1.39%) |
Nov 27, 2007 | 7.115 | 7.130 | 7.078 | 7.099 | 2,864,040 | -0.03(-0.48%) |
Nov 26, 2007 | 7.230 | 7.237 | 7.128 | 7.133 | 1,755,397 | -0.09(-1.26%) |
Nov 23, 2007 | 7.169 | 7.242 | 7.144 | 7.225 | 532,260 | +0.07(+1.03%) |
Nov 21, 2007 | 7.176 | 7.185 | 7.105 | 7.151 | 1,138,802 | -0.07(-0.97%) |
Nov 20, 2007 | 7.251 | 7.278 | 7.205 | 7.221 | 1,554,333 | -0.02(-0.32%) |
Nov 19, 2007 | 7.309 | 7.327 | 7.244 | 7.244 | 1,000,291 | -0.12(-1.65%) |
Nov 16, 2007 | 7.325 | 7.418 | 7.289 | 7.366 | 2,076,540 | +0.09(+1.21%) |
Nov 15, 2007 | 7.311 | 7.398 | 7.266 | 7.278 | 1,071,792 | -0.13(-1.79%) |
Nov 14, 2007 | 7.610 | 7.624 | 7.391 | 7.411 | 1,650,397 | -0.17(-2.20%) |
Nov 13, 2007 | 7.475 | 7.588 | 7.475 | 7.577 | 1,431,461 | +0.19(+2.62%) |
Nov 12, 2007 | 7.509 | 7.527 | 7.382 | 7.384 | 1,268,935 | -0.21(-2.78%) |
Nov 09, 2007 | 7.712 | 7.712 | 7.595 | 7.595 | 1,885,558 | -0.13(-1.69%) |
Nov 08, 2007 | 7.810 | 7.855 | 7.678 | 7.726 | 3,044,997 | -0.09(-1.19%) |
Nov 07, 2007 | 7.830 | 7.984 | 7.789 | 7.819 | 2,244,099 | -0.09(-1.18%) |
Nov 06, 2007 | 7.837 | 7.939 | 7.837 | 7.912 | 1,590,179 | +0.07(+0.94%) |
Nov 05, 2007 | 7.803 | 7.848 | 7.776 | 7.839 | 1,521,381 | -0.01(-0.11%) |
Nov 02, 2007 | 7.840 | 7.867 | 7.814 | 7.848 | 2,420,024 | +0.13(+1.69%) |
Nov 01, 2007 | 7.756 | 7.771 | 7.712 | 7.717 | 1,387,339 | -0.09(-1.17%) |
Oct 31, 2007 | 7.747 | 7.821 | 7.724 | 7.808 | 1,582,259 | +0.08(+1.09%) |
Oct 30, 2007 | 7.667 | 7.744 | 7.663 | 7.724 | 1,437,605 | +0.02(+0.30%) |
Oct 29, 2007 | 7.636 | 7.708 | 7.622 | 7.701 | 1,758,190 | +0.06(+0.80%) |
Oct 26, 2007 | 7.579 | 7.658 | 7.579 | 7.640 | 1,632,525 | +0.08(+1.02%) |
Oct 25, 2007 | 7.533 | 7.579 | 7.529 | 7.563 | 1,382,312 | +0.04(+0.55%) |
Oct 24, 2007 | 7.536 | 7.552 | 7.475 | 7.522 | 700,371 | -0.03(-0.40%) |
Oct 23, 2007 | 7.502 | 7.558 | 7.486 | 7.552 | 995,823 | +0.14(+1.91%) |
Oct 22, 2007 | 7.443 | 7.450 | 7.386 | 7.411 | 1,328,695 | -0.14(-1.80%) |
Oct 19, 2007 | 7.558 | 7.584 | 7.533 | 7.547 | 1,177,898 | +0.03(+0.45%) |
Oct 18, 2007 | 7.497 | 7.529 | 7.486 | 7.513 | 995,823 | +0.02(+0.29%) |
Oct 17, 2007 | 7.482 | 7.499 | 7.465 | 7.491 | 699,813 | +0.06(+0.87%) |
Oct 16, 2007 | 7.443 | 7.477 | 7.418 | 7.427 | 682,499 | -0.02(-0.26%) |
Oct 15, 2007 | 7.468 | 7.484 | 7.439 | 7.447 | 812,632 | -0.03(-0.45%) |
Oct 12, 2007 | 7.481 | 7.490 | 7.457 | 7.481 | 808,722 | +0.01(+0.17%) |
Oct 11, 2007 | 7.438 | 7.484 | 7.432 | 7.468 | 742,818 | +0.07(+0.90%) |
Oct 10, 2007 | 7.353 | 7.418 | 7.346 | 7.402 | 924,334 | +0.04(+0.61%) |
Oct 09, 2007 | 7.314 | 7.361 | 7.309 | 7.357 | 1,196,887 | +0.03(+0.39%) |
Oct 08, 2007 | 7.298 | 7.328 | 7.298 | 7.328 | 645,637 | +0.00(+0.00%) |
Oct 05, 2007 | 7.285 | 7.345 | 7.262 | 7.328 | 1,824,094 | +0.14(+1.92%) |
Oct 04, 2007 | 7.160 | 7.201 | 7.151 | 7.191 | 882,446 | +0.03(+0.35%) |
Oct 03, 2007 | 7.169 | 7.200 | 7.164 | 7.165 | 628,882 | +0.01(+0.13%) |
Oct 02, 2007 | 7.174 | 7.183 | 7.131 | 7.157 | 1,029,334 | -0.05(-0.67%) |
Oct 01, 2007 | 7.194 | 7.241 | 7.185 | 7.205 | 1,095,797 | +0.03(+0.47%) |
Sep 28, 2007 | 7.185 | 7.212 | 7.157 | 7.171 | 3,015,955 | +0.00(+0.02%) |
Sep 27, 2007 | 7.171 | 7.183 | 7.144 | 7.169 | 896,967 | +0.01(+0.20%) |
Sep 26, 2007 | 7.155 | 7.171 | 7.135 | 7.155 | 1,544,280 | -0.03(-0.35%) |
Sep 25, 2007 | 7.173 | 7.194 | 7.162 | 7.180 | 1,076,249 | +0.01(+0.20%) |
Sep 24, 2007 | 7.160 | 7.191 | 7.160 | 7.165 | 1,659,333 | -0.01(-0.20%) |
Sep 21, 2007 | 7.174 | 7.210 | 7.148 | 7.180 | 8,154,807 | +0.02(+0.22%) |
Sep 20, 2007 | 7.049 | 7.200 | 7.144 | 7.164 | 8,436,296 | +0.01(+0.10%) |
Sep 19, 2007 | 7.133 | 7.180 | 7.119 | 7.157 | 4,146,379 | +0.01(+0.08%) |
Sep 18, 2007 | 7.017 | 7.153 | 7.015 | 7.151 | 4,662,443 | +0.17(+2.46%) |
Sep 17, 2007 | 7.004 | 7.044 | 6.961 | 6.979 | 1,631,966 | -0.01(-0.15%) |
Sep 14, 2007 | 6.995 | 7.044 | 6.977 | 6.990 | 1,371,701 | -0.02(-0.23%) |
Sep 13, 2007 | 7.001 | 7.019 | 6.986 | 7.006 | 896,408 | +0.01(+0.18%) |
Sep 12, 2007 | 6.992 | 7.012 | 6.956 | 6.994 | 3,273,428 | -0.03(-0.41%) |
Sep 11, 2007 | 7.024 | 7.035 | 6.997 | 7.022 | 5,467,814 | +0.06(+0.87%) |
Sep 10, 2007 | 6.933 | 6.972 | 6.933 | 6.961 | 3,388,788 | +0.02(+0.34%) |
Sep 07, 2007 | 6.893 | 6.951 | 6.888 | 6.938 | 2,719,386 | -0.01(-0.15%) |
Sep 06, 2007 | 6.890 | 6.954 | 6.872 | 6.949 | 3,210,316 | +0.06(+0.83%) |
Sep 05, 2007 | 6.850 | 6.902 | 6.843 | 6.892 | 4,341,858 | +0.02(+0.23%) |
Sep 04, 2007 | 6.849 | 6.895 | 6.840 | 6.875 | 4,575,874 | +0.04(+0.52%) |
Aug 31, 2007 | 6.832 | 6.861 | 6.798 | 6.840 | 3,508,002 | +0.06(+0.95%) |
Aug 30, 2007 | 6.705 | 6.820 | 6.698 | 6.775 | 2,182,657 | +0.00(+0.03%) |
Aug 29, 2007 | 6.730 | 6.786 | 6.718 | 6.773 | 1,179,573 | +0.08(+1.26%) |
Aug 28, 2007 | 6.702 | 6.768 | 6.684 | 6.689 | 2,163,110 | -0.08(-1.16%) |
Aug 27, 2007 | 6.816 | 6.834 | 6.764 | 6.768 | 1,511,887 | -0.04(-0.60%) |
Aug 24, 2007 | 6.763 | 6.820 | 6.720 | 6.809 | 1,524,174 | +0.07(+1.06%) |
Aug 23, 2007 | 6.775 | 6.797 | 6.646 | 6.738 | 2,996,407 | +0.01(+0.11%) |
Aug 22, 2007 | 6.764 | 6.791 | 6.704 | 6.730 | 2,303,854 | +0.02(+0.29%) |
Aug 21, 2007 | 6.623 | 6.759 | 6.621 | 6.711 | 4,336,831 | +0.08(+1.27%) |
Aug 20, 2007 | 6.532 | 6.653 | 6.532 | 6.627 | 4,983,028 | +0.11(+1.70%) |
Aug 17, 2007 | 6.439 | 6.616 | 6.437 | 6.516 | 3,750,396 | +0.19(+3.00%) |
Aug 16, 2007 | 6.474 | 6.508 | 6.261 | 6.326 | 12,235,841 | -0.12(-1.89%) |
Aug 15, 2007 | 6.446 | 6.551 | 6.406 | 6.448 | 9,150,072 | -0.06(-0.96%) |
Aug 14, 2007 | 6.616 | 6.662 | 6.510 | 6.510 | 3,105,875 | -0.11(-1.73%) |
Aug 13, 2007 | 6.741 | 6.755 | 6.625 | 6.625 | 2,525,583 | +0.02(+0.33%) |
Aug 10, 2007 | 6.627 | 6.634 | 6.363 | 6.603 | 11,727,597 | -0.02(-0.35%) |
Aug 09, 2007 | 6.589 | 6.698 | 6.589 | 6.627 | 5,655,474 | -0.10(-1.49%) |
Aug 08, 2007 | 6.720 | 6.789 | 6.716 | 6.727 | 3,558,827 | +0.09(+1.29%) |
Aug 07, 2007 | 6.687 | 6.704 | 6.610 | 6.641 | 4,099,911 | -0.03(-0.46%) |
Aug 06, 2007 | 6.714 | 6.752 | 6.634 | 6.671 | 2,972,391 | -0.05(-0.69%) |
Aug 03, 2007 | 6.720 | 6.881 | 6.711 | 6.718 | 10,679,273 | -0.16(-2.37%) |
Aug 02, 2007 | 6.834 | 6.886 | 6.806 | 6.881 | 2,928,827 | +0.13(+1.88%) |
Aug 01, 2007 | 6.748 | 6.781 | 6.693 | 6.754 | 5,025,474 | -0.02(-0.32%) |
Jul 31, 2007 | 6.750 | 6.825 | 6.750 | 6.775 | 4,838,932 | +0.05(+0.69%) |
Jul 30, 2007 | 6.721 | 6.750 | 6.689 | 6.729 | 5,376,219 | -0.02(-0.32%) |
Jul 27, 2007 | 6.822 | 6.840 | 6.725 | 6.750 | 3,858,747 | -0.13(-1.82%) |
Jul 26, 2007 | 6.861 | 6.884 | 6.791 | 6.875 | 6,534,010 | -0.07(-0.98%) |
Jul 25, 2007 | 7.001 | 7.020 | 6.904 | 6.943 | 4,922,150 | -0.03(-0.44%) |
Jul 24, 2007 | 7.067 | 7.074 | 6.938 | 6.974 | 4,888,639 | -0.04(-0.59%) |
Jul 23, 2007 | 7.071 | 7.071 | 6.992 | 7.015 | 3,091,912 | -0.03(-0.36%) |
Jul 20, 2007 | 7.062 | 7.108 | 7.031 | 7.040 | 3,113,135 | -0.05(-0.71%) |
Jul 19, 2007 | 7.058 | 7.099 | 7.044 | 7.090 | 2,101,115 | -0.00(-0.03%) |
Jul 18, 2007 | 7.019 | 7.103 | 6.960 | 7.092 | 4,719,411 | +0.04(+0.56%) |
Jul 17, 2007 | 7.001 | 7.060 | 6.997 | 7.053 | 3,251,087 | +0.05(+0.69%) |
Jul 16, 2007 | 7.042 | 7.072 | 6.976 | 7.004 | 6,593,213 | -0.04(-0.63%) |
Jul 13, 2007 | 7.051 | 7.056 | 7.024 | 7.049 | 3,806,805 | -0.01(-0.20%) |
Jul 12, 2007 | 7.063 | 7.078 | 7.031 | 7.063 | 3,646,513 | +0.03(+0.41%) |
Jul 11, 2007 | 7.031 | 7.035 | 6.994 | 7.035 | 4,227,922 | -0.02(-0.33%) |
Jul 10, 2007 | 7.072 | 7.083 | 7.037 | 7.058 | 3,408,029 | -0.05(-0.71%) |
Jul 09, 2007 | 7.130 | 7.140 | 7.088 | 7.108 | 4,745,102 | -0.03(-0.35%) |
Jul 06, 2007 | 7.042 | 7.133 | 7.042 | 7.133 | 9,484,620 | +0.09(+1.30%) |
Jul 05, 2007 | 6.995 | 7.054 | 6.983 | 7.042 | 4,404,132 | +0.06(+0.85%) |
Jul 03, 2007 | 7.180 | 7.085 | 6.947 | 6.983 | 12,518,447 | -0.08(-1.14%) |
Jul 02, 2007 | 6.992 | 7.078 | 6.981 | 7.063 | 47,795,628 | +0.30(+4.39%) |
Jun 29, 2007 | 6.807 | 6.831 | 6.750 | 6.766 | 6,337,415 | +0.06(+0.91%) |
Jun 28, 2007 | 6.673 | 6.727 | 6.653 | 6.705 | 2,260,290 | +0.08(+1.13%) |
Jun 27, 2007 | 6.601 | 6.664 | 6.546 | 6.630 | 5,253,347 | +0.03(+0.46%) |
Jun 26, 2007 | 6.804 | 6.666 | 6.550 | 6.600 | 13,476,851 | -0.21(-3.10%) |
Jun 25, 2007 | 6.764 | 6.877 | 6.759 | 6.811 | 7,753,238 | +0.07(+0.98%) |
Jun 22, 2007 | 6.782 | 6.807 | 6.732 | 6.745 | 3,898,451 | -0.04(-0.58%) |
Jun 21, 2007 | 6.671 | 6.834 | 6.711 | 6.784 | 11,423,209 | +0.20(+3.05%) |
Jun 20, 2007 | 6.603 | 6.643 | 6.560 | 6.584 | 2,769,652 | -0.04(-0.59%) |
Jun 19, 2007 | 6.578 | 6.632 | 6.571 | 6.623 | 2,735,024 | +0.04(+0.68%) |
Jun 18, 2007 | 6.559 | 6.605 | 6.541 | 6.578 | 3,892,816 | -0.00(-0.03%) |
Jun 15, 2007 | 6.550 | 6.612 | 6.532 | 6.580 | 3,771,060 | +0.06(+0.91%) |
Jun 14, 2007 | 6.585 | 6.594 | 6.505 | 6.521 | 2,484,253 | -0.07(-1.11%) |
Jun 13, 2007 | 6.607 | 6.627 | 6.559 | 6.594 | 3,149,439 | -0.05(-0.73%) |
Jun 12, 2007 | 6.707 | 6.725 | 6.643 | 6.643 | 3,905,661 | -0.10(-1.43%) |
Jun 11, 2007 | 6.696 | 6.739 | 6.670 | 6.739 | 3,514,537 | +0.06(+0.91%) |
Jun 08, 2007 | 6.625 | 6.689 | 6.610 | 6.678 | 3,084,651 | +0.06(+0.84%) |
Jun 07, 2007 | 6.687 | 6.704 | 6.623 | 6.623 | 3,600,715 | -0.09(-1.36%) |
Jun 06, 2007 | 6.644 | 6.714 | 6.659 | 6.714 | 7,322,627 | +0.09(+1.43%) |
Jun 05, 2007 | 6.714 | 6.670 | 6.587 | 6.619 | 9,029,434 | +0.01(+0.16%) |
Jun 04, 2007 | 6.661 | 6.698 | 6.593 | 6.609 | 5,373,426 | -0.09(-1.42%) |
Jun 01, 2007 | 6.632 | 6.720 | 6.632 | 6.704 | 3,677,789 | +0.10(+1.46%) |
May 31, 2007 | 6.915 | 6.641 | 6.598 | 6.607 | 3,616,353 | +0.01(+0.22%) |
May 30, 2007 | 6.582 | 6.593 | 6.532 | 6.593 | 5,755,090 | -0.00(-0.03%) |
May 29, 2007 | 6.605 | 6.634 | 6.569 | 6.594 | 5,214,809 | +0.04(+0.60%) |
May 25, 2007 | 6.508 | 6.589 | 6.499 | 6.555 | 6,857,946 | +0.06(+0.97%) |
May 24, 2007 | 6.516 | 6.559 | 6.465 | 6.492 | 5,974,383 | -0.02(-0.28%) |
May 23, 2007 | 6.403 | 6.580 | 6.392 | 6.510 | 10,115,178 | +0.12(+1.85%) |
May 22, 2007 | 6.446 | 6.426 | 6.302 | 6.392 | 4,186,592 | -0.06(-0.94%) |
May 21, 2007 | 6.344 | 6.530 | 6.285 | 6.453 | 6,459,170 | +0.07(+1.15%) |
May 18, 2007 | 6.213 | 6.397 | 6.209 | 6.379 | 10,627,332 | +0.21(+3.40%) |
May 17, 2007 | 6.206 | 6.179 | 6.100 | 6.170 | 4,419,491 | +0.16(+2.59%) |
May 16, 2007 | 6.025 | 6.059 | 5.986 | 6.014 | 2,986,912 | -0.02(-0.39%) |
May 15, 2007 | 6.018 | 6.048 | 6.005 | 6.037 | 3,782,789 | +0.06(+0.93%) |
May 14, 2007 | 6.007 | 6.014 | 5.969 | 5.982 | 2,030,184 | -0.01(-0.21%) |
May 11, 2007 | 6.016 | 6.018 | 5.928 | 5.995 | 3,598,481 | -0.02(-0.33%) |
May 10, 2007 | 6.016 | 6.048 | 5.998 | 6.014 | 2,631,700 | -0.01(-0.18%) |
May 09, 2007 | 6.077 | 6.080 | 6.002 | 6.025 | 5,078,254 | -0.05(-0.80%) |
May 08, 2007 | 6.059 | 6.168 | 6.043 | 6.073 | 11,372,831 | -0.01(-0.24%) |
May 07, 2007 | 6.086 | 6.097 | 6.009 | 6.088 | 6,429,569 | +0.02(+0.35%) |
May 04, 2007 | 6.079 | 6.097 | 6.020 | 6.066 | 5,914,623 | +0.00(+0.03%) |
May 03, 2007 | 6.054 | 6.120 | 6.037 | 6.064 | 5,110,926 | -0.00(-0.03%) |
May 02, 2007 | 5.998 | 6.086 | 5.996 | 6.066 | 7,629,969 | +0.03(+0.50%) |