Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.749 | 4.846 | 4.745 | 4.831 | 1,681,203 | +0.09(+2.00%) |
May 29, 2008 | 4.721 | 4.789 | 4.661 | 4.736 | 2,547,559 | -0.01(-0.17%) |
May 28, 2008 | 4.717 | 4.799 | 4.708 | 4.744 | 1,981,849 | +0.04(+0.88%) |
May 27, 2008 | 4.632 | 4.724 | 4.628 | 4.703 | 1,054,423 | +0.07(+1.53%) |
May 26, 2008 | 4.697 | 4.703 | 4.614 | 4.632 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.697 | 4.703 | 4.614 | 4.632 | 784,481 | -0.08(-1.73%) |
May 22, 2008 | 4.701 | 4.756 | 4.676 | 4.713 | 1,201,865 | +0.02(+0.43%) |
May 21, 2008 | 4.751 | 4.809 | 4.668 | 4.693 | 1,593,216 | -0.03(-0.54%) |
May 20, 2008 | 4.697 | 4.787 | 4.692 | 4.719 | 1,433,501 | -0.01(-0.20%) |
May 19, 2008 | 4.839 | 4.867 | 4.709 | 4.728 | 2,092,421 | -0.09(-1.86%) |
May 16, 2008 | 4.871 | 4.899 | 4.748 | 4.817 | 2,304,713 | -0.03(-0.61%) |
May 15, 2008 | 4.824 | 4.899 | 4.779 | 4.847 | 1,315,446 | +0.02(+0.47%) |
May 14, 2008 | 4.715 | 4.896 | 4.715 | 4.824 | 2,797,394 | +0.11(+2.30%) |
May 13, 2008 | 4.780 | 4.828 | 4.707 | 4.716 | 3,813,653 | -0.06(-1.29%) |
May 12, 2008 | 4.511 | 4.779 | 4.418 | 4.777 | 6,762,440 | +0.39(+8.89%) |
May 09, 2008 | 4.272 | 4.402 | 4.216 | 4.387 | 1,357,277 | +0.09(+2.18%) |
May 08, 2008 | 4.189 | 4.320 | 4.172 | 4.294 | 3,415,830 | +0.11(+2.72%) |
May 07, 2008 | 4.236 | 4.290 | 4.180 | 4.180 | 1,658,776 | -0.05(-1.17%) |
May 06, 2008 | 4.172 | 4.251 | 4.125 | 4.229 | 1,639,829 | +0.05(+1.28%) |
May 05, 2008 | 4.221 | 4.268 | 4.153 | 4.176 | 1,891,063 | -0.06(-1.48%) |
May 02, 2008 | 4.282 | 4.320 | 4.176 | 4.239 | 1,840,738 | -0.02(-0.50%) |
May 01, 2008 | 4.140 | 4.299 | 4.117 | 4.260 | 2,418,772 | +0.13(+3.04%) |
Apr 30, 2008 | 4.212 | 4.231 | 4.116 | 4.135 | 1,601,739 | -0.05(-1.15%) |
Apr 29, 2008 | 4.203 | 4.251 | 4.117 | 4.183 | 2,493,956 | +0.01(+0.22%) |
Apr 28, 2008 | 4.129 | 4.180 | 4.078 | 4.173 | 2,262,695 | +0.05(+1.10%) |
Apr 25, 2008 | 4.205 | 4.228 | 4.038 | 4.128 | 2,744,809 | -0.06(-1.40%) |
Apr 24, 2008 | 4.105 | 4.220 | 4.016 | 4.187 | 2,441,709 | +0.11(+2.65%) |
Apr 23, 2008 | 4.205 | 4.205 | 4.077 | 4.078 | 3,030,137 | -0.09(-2.15%) |
Apr 22, 2008 | 4.288 | 4.292 | 4.105 | 4.168 | 2,250,093 | -0.16(-3.76%) |
Apr 21, 2008 | 4.279 | 4.391 | 4.279 | 4.331 | 2,571,595 | +0.04(+0.97%) |
Apr 18, 2008 | 4.396 | 4.430 | 4.268 | 4.290 | 3,474,872 | -0.05(-1.26%) |
Apr 17, 2008 | 4.143 | 4.466 | 4.061 | 4.344 | 7,362,026 | +0.10(+2.39%) |
Apr 16, 2008 | 4.145 | 4.343 | 4.145 | 4.243 | 6,327,029 | +0.12(+2.85%) |
Apr 15, 2008 | 4.143 | 4.204 | 4.042 | 4.125 | 3,632,215 | +0.01(+0.23%) |
Apr 14, 2008 | 4.157 | 4.213 | 4.115 | 4.116 | 2,924,174 | -0.03(-0.65%) |
Apr 11, 2008 | 4.267 | 4.267 | 4.094 | 4.143 | 4,159,004 | -0.17(-3.91%) |
Apr 10, 2008 | 4.282 | 4.379 | 4.256 | 4.311 | 5,088,593 | +0.04(+0.94%) |
Apr 09, 2008 | 4.386 | 4.451 | 4.245 | 4.271 | 5,226,164 | -0.11(-2.41%) |
Apr 08, 2008 | 4.376 | 4.438 | 4.330 | 4.376 | 5,574,067 | -0.04(-0.97%) |
Apr 07, 2008 | 4.576 | 4.593 | 4.413 | 4.419 | 1,807,198 | -0.13(-2.94%) |
Apr 04, 2008 | 4.548 | 4.680 | 4.435 | 4.553 | 2,590,198 | +0.01(+0.12%) |
Apr 03, 2008 | 4.589 | 4.613 | 4.498 | 4.548 | 1,099,113 | -0.07(-1.45%) |
Apr 02, 2008 | 4.642 | 4.741 | 4.598 | 4.614 | 2,306,330 | -0.02(-0.43%) |
Apr 01, 2008 | 4.469 | 4.662 | 4.454 | 4.634 | 3,205,065 | +0.24(+5.51%) |
Mar 31, 2008 | 4.352 | 4.449 | 4.351 | 4.392 | 2,247,960 | +0.05(+1.23%) |
Mar 28, 2008 | 4.383 | 4.510 | 4.299 | 4.339 | 2,977,575 | -0.13(-2.90%) |
Mar 27, 2008 | 4.578 | 4.597 | 4.462 | 4.469 | 1,891,579 | -0.10(-2.17%) |
Mar 26, 2008 | 4.768 | 4.768 | 4.494 | 4.568 | 2,857,813 | -0.21(-4.45%) |
Mar 25, 2008 | 4.728 | 4.812 | 4.703 | 4.780 | 1,098,537 | +0.07(+1.56%) |
Mar 24, 2008 | 4.668 | 4.769 | 4.561 | 4.707 | 1,873,799 | +0.07(+1.47%) |
Mar 21, 2008 | 4.744 | 4.765 | 4.543 | 4.638 | 4,336,297 | +0.00(+0.00%) |
Mar 20, 2008 | 4.744 | 4.765 | 4.543 | 4.638 | 4,336,297 | -0.05(-1.11%) |
Mar 19, 2008 | 4.650 | 4.876 | 4.620 | 4.690 | 4,549,808 | +0.08(+1.74%) |
Mar 18, 2008 | 4.517 | 4.650 | 4.450 | 4.610 | 2,474,702 | +0.19(+4.20%) |
Mar 17, 2008 | 4.316 | 4.511 | 4.296 | 4.425 | 1,605,900 | -0.03(-0.60%) |
Mar 14, 2008 | 4.650 | 4.650 | 4.386 | 4.451 | 2,359,460 | -0.16(-3.53%) |
Mar 13, 2008 | 4.375 | 4.694 | 4.370 | 4.614 | 3,289,872 | +0.19(+4.38%) |
Mar 12, 2008 | 4.542 | 4.562 | 4.421 | 4.421 | 1,996,621 | -0.10(-2.25%) |
Mar 11, 2008 | 4.446 | 4.561 | 4.367 | 4.522 | 3,802,974 | +0.18(+4.25%) |
Mar 10, 2008 | 4.483 | 4.483 | 4.306 | 4.338 | 3,526,095 | -0.13(-2.81%) |
Mar 07, 2008 | 4.517 | 4.612 | 4.417 | 4.463 | 3,248,468 | -0.10(-2.20%) |
Mar 06, 2008 | 4.677 | 4.747 | 4.542 | 4.564 | 2,950,635 | -0.11(-2.46%) |
Mar 05, 2008 | 4.808 | 4.823 | 4.670 | 4.678 | 5,670,713 | -0.14(-2.99%) |
Mar 04, 2008 | 4.891 | 4.916 | 4.688 | 4.823 | 4,153,998 | -0.11(-2.30%) |
Mar 03, 2008 | 4.851 | 4.944 | 4.773 | 4.936 | 4,337,322 | +0.07(+1.40%) |
Feb 29, 2008 | 4.958 | 4.974 | 4.844 | 4.868 | 2,577,971 | -0.14(-2.78%) |
Feb 28, 2008 | 4.966 | 5.085 | 4.906 | 5.007 | 2,640,830 | -0.02(-0.32%) |
Feb 27, 2008 | 5.065 | 5.186 | 4.948 | 5.023 | 3,672,033 | -0.08(-1.62%) |
Feb 26, 2008 | 4.982 | 5.158 | 4.908 | 5.106 | 3,565,756 | +0.10(+2.08%) |
Feb 25, 2008 | 4.880 | 5.075 | 4.847 | 5.002 | 2,025,709 | +0.13(+2.72%) |
Feb 22, 2008 | 4.952 | 4.999 | 4.755 | 4.870 | 2,359,984 | -0.07(-1.35%) |
Feb 21, 2008 | 5.042 | 5.214 | 4.904 | 4.936 | 1,943,909 | -0.08(-1.60%) |
Feb 20, 2008 | 4.934 | 5.039 | 4.832 | 5.017 | 1,549,843 | +0.07(+1.38%) |
Feb 19, 2008 | 4.946 | 5.058 | 4.930 | 4.948 | 2,263,301 | +0.06(+1.17%) |
Feb 18, 2008 | 4.931 | 4.974 | 4.785 | 4.891 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.931 | 4.974 | 4.785 | 4.891 | 1,704,775 | -0.07(-1.35%) |
Feb 14, 2008 | 5.062 | 5.062 | 4.877 | 4.958 | 3,510,126 | -0.10(-2.06%) |
Feb 13, 2008 | 4.944 | 5.075 | 4.891 | 5.062 | 1,838,628 | +0.17(+3.50%) |
Feb 12, 2008 | 4.832 | 4.944 | 4.815 | 4.891 | 1,775,769 | +0.07(+1.53%) |
Feb 11, 2008 | 4.823 | 4.841 | 4.684 | 4.817 | 1,597,646 | -0.01(-0.25%) |
Feb 08, 2008 | 4.807 | 4.910 | 4.792 | 4.829 | 3,017,236 | -0.01(-0.17%) |
Feb 07, 2008 | 4.708 | 4.918 | 4.682 | 4.837 | 2,916,961 | +0.12(+2.58%) |
Feb 06, 2008 | 4.677 | 4.801 | 4.632 | 4.716 | 2,839,135 | +0.06(+1.26%) |
Feb 05, 2008 | 4.633 | 4.779 | 4.629 | 4.657 | 2,577,956 | -0.06(-1.36%) |
Feb 04, 2008 | 4.840 | 4.882 | 4.566 | 4.721 | 2,943,526 | -0.13(-2.62%) |
Feb 01, 2008 | 4.694 | 4.866 | 4.694 | 4.848 | 1,798,151 | +0.17(+3.69%) |
Jan 31, 2008 | 4.431 | 4.751 | 4.430 | 4.676 | 3,025,819 | +0.16(+3.61%) |
Jan 30, 2008 | 4.490 | 4.720 | 4.419 | 4.513 | 3,037,441 | -0.04(-0.82%) |
Jan 29, 2008 | 4.562 | 4.610 | 4.462 | 4.550 | 2,806,209 | -0.02(-0.44%) |
Jan 28, 2008 | 4.383 | 4.572 | 4.314 | 4.570 | 2,843,999 | +0.19(+4.30%) |
Jan 25, 2008 | 4.303 | 4.431 | 4.278 | 4.382 | 3,440,412 | +0.12(+2.85%) |
Jan 24, 2008 | 4.633 | 4.735 | 4.251 | 4.260 | 3,438,541 | -0.35(-7.57%) |
Jan 23, 2008 | 4.076 | 4.673 | 3.909 | 4.609 | 5,142,472 | +0.38(+8.97%) |
Jan 22, 2008 | 3.962 | 4.283 | 3.958 | 4.229 | 4,175,332 | +0.16(+4.01%) |
Jan 21, 2008 | 4.272 | 4.506 | 4.044 | 4.066 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.272 | 4.506 | 4.044 | 4.066 | 3,618,887 | -0.23(-5.35%) |
Jan 17, 2008 | 4.332 | 4.580 | 4.229 | 4.296 | 2,440,279 | -0.04(-0.83%) |
Jan 16, 2008 | 4.296 | 4.425 | 4.244 | 4.332 | 2,850,360 | +0.03(+0.71%) |
Jan 15, 2008 | 4.296 | 4.342 | 4.189 | 4.302 | 1,962,849 | -0.08(-1.80%) |
Jan 14, 2008 | 4.287 | 4.450 | 4.262 | 4.380 | 1,584,947 | +0.11(+2.50%) |
Jan 11, 2008 | 4.326 | 4.375 | 4.243 | 4.274 | 2,004,568 | -0.09(-2.14%) |
Jan 10, 2008 | 4.276 | 4.435 | 4.216 | 4.367 | 1,679,796 | -0.01(-0.34%) |
Jan 09, 2008 | 4.342 | 4.394 | 4.251 | 4.382 | 1,977,210 | +0.02(+0.52%) |
Jan 08, 2008 | 4.295 | 4.382 | 4.243 | 4.359 | 3,174,384 | +0.11(+2.58%) |
Jan 07, 2008 | 4.255 | 4.310 | 4.169 | 4.250 | 2,098,895 | +0.03(+0.70%) |
Jan 04, 2008 | 4.382 | 4.409 | 4.211 | 4.220 | 2,271,907 | -0.19(-4.24%) |
Jan 03, 2008 | 4.517 | 4.614 | 4.407 | 4.407 | 1,875,400 | -0.10(-2.31%) |
Jan 02, 2008 | 4.666 | 4.733 | 4.511 | 4.511 | 1,072,024 | -0.17(-3.68%) |
Jan 01, 2008 | 4.764 | 4.792 | 4.657 | 4.684 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.764 | 4.792 | 4.657 | 4.684 | 1,064,862 | -0.07(-1.41%) |
Dec 28, 2007 | 4.820 | 4.871 | 4.733 | 4.751 | 1,222,377 | -0.01(-0.17%) |
Dec 27, 2007 | 4.975 | 4.984 | 4.704 | 4.759 | 1,745,320 | -0.24(-4.84%) |
Dec 26, 2007 | 5.157 | 5.157 | 4.938 | 5.001 | 1,042,577 | -0.19(-3.71%) |
Dec 24, 2007 | 4.994 | 5.212 | 4.994 | 5.193 | 705,675 | +0.14(+2.72%) |
Dec 21, 2007 | 4.775 | 5.085 | 4.764 | 5.055 | 3,435,548 | +0.36(+7.62%) |
Dec 20, 2007 | 4.646 | 4.705 | 4.527 | 4.697 | 1,222,122 | +0.09(+1.94%) |
Dec 19, 2007 | 4.690 | 4.752 | 4.491 | 4.608 | 1,546,782 | -0.13(-2.85%) |
Dec 18, 2007 | 4.752 | 4.809 | 4.584 | 4.743 | 1,385,893 | +0.06(+1.20%) |
Dec 17, 2007 | 4.756 | 4.850 | 4.686 | 4.686 | 1,716,913 | -0.11(-2.28%) |
Dec 14, 2007 | 4.696 | 4.934 | 4.624 | 4.796 | 1,911,215 | +0.04(+0.90%) |
Dec 13, 2007 | 4.735 | 4.763 | 4.624 | 4.753 | 1,197,054 | -0.01(-0.28%) |
Dec 12, 2007 | 4.928 | 5.007 | 4.741 | 4.767 | 1,440,520 | -0.04(-0.92%) |
Dec 11, 2007 | 4.998 | 5.067 | 4.796 | 4.811 | 1,792,232 | -0.20(-4.05%) |
Dec 10, 2007 | 4.840 | 5.071 | 4.831 | 5.014 | 1,248,815 | +0.18(+3.62%) |
Dec 07, 2007 | 4.979 | 4.991 | 4.811 | 4.839 | 1,544,739 | -0.19(-3.75%) |
Dec 06, 2007 | 4.676 | 5.027 | 4.676 | 5.027 | 1,260,923 | +0.33(+7.09%) |
Dec 05, 2007 | 4.705 | 4.743 | 4.649 | 4.694 | 1,040,168 | +0.07(+1.41%) |
Dec 04, 2007 | 4.497 | 4.658 | 4.474 | 4.629 | 1,294,597 | +0.09(+2.00%) |
Dec 03, 2007 | 4.772 | 4.772 | 4.511 | 4.538 | 1,528,111 | -0.19(-4.04%) |
Nov 30, 2007 | 4.753 | 4.839 | 4.711 | 4.729 | 1,327,524 | +0.05(+1.09%) |
Nov 29, 2007 | 4.688 | 4.767 | 4.664 | 4.678 | 1,198,775 | -0.02(-0.48%) |
Nov 28, 2007 | 4.601 | 4.735 | 4.548 | 4.701 | 1,263,804 | +0.16(+3.50%) |
Nov 27, 2007 | 4.441 | 4.596 | 4.430 | 4.542 | 2,402,863 | +0.11(+2.44%) |
Nov 26, 2007 | 4.421 | 4.539 | 4.421 | 4.434 | 2,259,784 | +0.01(+0.30%) |
Nov 23, 2007 | 4.423 | 4.457 | 4.360 | 4.421 | 351,711 | +0.02(+0.52%) |
Nov 21, 2007 | 4.347 | 4.479 | 4.291 | 4.398 | 1,312,557 | +0.02(+0.37%) |
Nov 20, 2007 | 4.396 | 4.479 | 4.288 | 4.382 | 1,609,641 | -0.01(-0.33%) |
Nov 19, 2007 | 4.487 | 4.487 | 4.322 | 4.396 | 1,716,659 | -0.13(-2.78%) |
Nov 16, 2007 | 4.586 | 4.699 | 4.490 | 4.522 | 2,687,226 | -0.05(-1.14%) |
Nov 15, 2007 | 4.693 | 4.809 | 4.534 | 4.574 | 2,399,121 | -0.15(-3.14%) |
Nov 14, 2007 | 4.958 | 4.966 | 4.711 | 4.723 | 2,093,806 | -0.22(-4.51%) |
Nov 13, 2007 | 4.771 | 4.966 | 4.764 | 4.946 | 2,250,954 | +0.21(+4.52%) |
Nov 12, 2007 | 4.731 | 4.907 | 4.717 | 4.732 | 3,110,028 | -0.00(-0.03%) |
Nov 09, 2007 | 4.773 | 4.803 | 4.641 | 4.733 | 2,805,086 | -0.06(-1.25%) |
Nov 08, 2007 | 4.586 | 4.829 | 4.523 | 4.793 | 4,377,686 | +0.24(+5.22%) |
Nov 07, 2007 | 4.657 | 4.677 | 4.556 | 4.556 | 2,890,769 | -0.19(-3.97%) |
Nov 06, 2007 | 4.793 | 4.793 | 4.644 | 4.744 | 1,724,920 | -0.01(-0.11%) |
Nov 05, 2007 | 4.711 | 4.797 | 4.685 | 4.749 | 2,018,772 | -0.02(-0.48%) |
Nov 02, 2007 | 4.796 | 4.846 | 4.616 | 4.772 | 2,375,175 | +0.03(+0.56%) |
Nov 01, 2007 | 4.904 | 4.914 | 4.745 | 4.745 | 2,668,518 | -0.25(-5.03%) |
Oct 31, 2007 | 4.922 | 5.027 | 4.864 | 4.997 | 1,698,692 | +0.08(+1.71%) |
Oct 30, 2007 | 4.914 | 4.997 | 4.891 | 4.912 | 1,607,396 | +0.03(+0.55%) |
Oct 29, 2007 | 5.029 | 5.077 | 4.862 | 4.886 | 2,230,001 | -0.12(-2.35%) |
Oct 26, 2007 | 5.006 | 5.066 | 4.944 | 5.003 | 2,036,185 | +0.05(+0.97%) |
Oct 25, 2007 | 5.069 | 5.089 | 4.904 | 4.955 | 2,876,551 | -0.10(-2.03%) |
Oct 24, 2007 | 5.010 | 5.098 | 4.956 | 5.058 | 2,571,236 | +0.05(+0.91%) |
Oct 23, 2007 | 5.158 | 5.174 | 5.009 | 5.013 | 1,959,856 | -0.09(-1.68%) |
Oct 22, 2007 | 4.964 | 5.152 | 4.907 | 5.098 | 2,934,920 | +0.06(+1.22%) |
Oct 19, 2007 | 5.160 | 5.172 | 5.025 | 5.037 | 2,416,333 | -0.11(-2.05%) |
Oct 18, 2007 | 5.181 | 5.202 | 5.006 | 5.142 | 2,989,548 | -0.03(-0.54%) |
Oct 17, 2007 | 5.451 | 5.451 | 5.009 | 5.170 | 13,561,100 | -0.29(-5.29%) |
Oct 16, 2007 | 5.524 | 5.639 | 5.332 | 5.459 | 10,472,025 | -0.55(-9.22%) |
Oct 15, 2007 | 6.301 | 6.350 | 6.013 | 6.013 | 4,346,257 | -0.28(-4.48%) |
Oct 12, 2007 | 6.171 | 6.342 | 6.106 | 6.295 | 1,884,276 | +0.11(+1.77%) |
Oct 11, 2007 | 6.116 | 6.257 | 6.110 | 6.186 | 2,350,481 | +0.08(+1.25%) |
Oct 10, 2007 | 6.047 | 6.128 | 6.047 | 6.110 | 1,194,322 | +0.01(+0.15%) |
Oct 09, 2007 | 6.154 | 6.156 | 6.050 | 6.100 | 2,132,719 | -0.08(-1.30%) |
Oct 08, 2007 | 6.120 | 6.209 | 6.120 | 6.180 | 1,242,215 | +0.04(+0.59%) |
Oct 05, 2007 | 6.111 | 6.174 | 6.036 | 6.144 | 1,477,936 | +0.10(+1.68%) |
Oct 04, 2007 | 6.042 | 6.079 | 5.988 | 6.043 | 611,379 | +0.04(+0.62%) |
Oct 03, 2007 | 5.971 | 6.066 | 5.955 | 6.005 | 630,087 | +0.01(+0.20%) |
Oct 02, 2007 | 6.056 | 6.092 | 5.988 | 5.993 | 1,556,510 | -0.02(-0.33%) |
Oct 01, 2007 | 5.842 | 6.044 | 5.841 | 6.013 | 1,989,789 | +0.15(+2.55%) |
Sep 28, 2007 | 5.820 | 5.997 | 5.820 | 5.864 | 1,855,839 | +0.02(+0.30%) |
Sep 27, 2007 | 5.912 | 5.921 | 5.789 | 5.846 | 2,375,923 | -0.03(-0.46%) |
Sep 26, 2007 | 5.949 | 5.969 | 5.806 | 5.873 | 4,326,052 | -0.03(-0.54%) |
Sep 25, 2007 | 5.965 | 5.971 | 5.846 | 5.905 | 3,080,095 | -0.09(-1.43%) |
Sep 24, 2007 | 6.189 | 6.227 | 5.964 | 5.991 | 2,359,460 | -0.19(-3.07%) |
Sep 21, 2007 | 6.255 | 6.273 | 6.150 | 6.180 | 2,000,266 | -0.02(-0.30%) |
Sep 20, 2007 | 6.262 | 6.274 | 6.096 | 6.199 | 1,929,175 | -0.08(-1.30%) |
Sep 19, 2007 | 6.327 | 6.448 | 6.102 | 6.281 | 4,308,841 | -0.27(-4.12%) |
Sep 18, 2007 | 6.275 | 6.556 | 6.257 | 6.551 | 2,186,598 | +0.32(+5.17%) |
Sep 17, 2007 | 6.219 | 6.334 | 6.193 | 6.229 | 2,155,168 | -0.02(-0.34%) |
Sep 14, 2007 | 6.190 | 6.285 | 6.182 | 6.250 | 883,020 | +0.01(+0.11%) |
Sep 13, 2007 | 6.334 | 6.334 | 6.201 | 6.243 | 1,054,386 | -0.03(-0.55%) |
Sep 12, 2007 | 6.317 | 6.370 | 6.271 | 6.278 | 840,366 | -0.07(-1.12%) |
Sep 11, 2007 | 6.319 | 6.390 | 6.277 | 6.349 | 2,440,279 | +0.05(+0.83%) |
Sep 10, 2007 | 6.354 | 6.382 | 6.225 | 6.297 | 1,675,494 | -0.03(-0.46%) |
Sep 07, 2007 | 6.368 | 6.388 | 6.289 | 6.326 | 1,004,997 | -0.16(-2.45%) |
Sep 06, 2007 | 6.567 | 6.567 | 6.353 | 6.485 | 911,456 | -0.03(-0.45%) |
Sep 05, 2007 | 6.500 | 6.561 | 6.433 | 6.515 | 1,348,477 | -0.04(-0.61%) |
Sep 04, 2007 | 6.437 | 6.699 | 6.393 | 6.555 | 1,665,765 | +0.11(+1.76%) |
Aug 31, 2007 | 6.466 | 6.466 | 6.381 | 6.441 | 3,600,927 | +0.08(+1.24%) |
Aug 30, 2007 | 6.424 | 6.548 | 6.298 | 6.362 | 1,774,272 | -0.10(-1.49%) |
Aug 29, 2007 | 6.414 | 6.477 | 6.352 | 6.458 | 2,540,554 | +0.09(+1.43%) |
Aug 28, 2007 | 6.436 | 6.446 | 6.338 | 6.368 | 2,021,219 | -0.12(-1.91%) |
Aug 27, 2007 | 6.607 | 6.640 | 6.456 | 6.492 | 1,656,037 | -0.11(-1.66%) |
Aug 24, 2007 | 6.556 | 6.706 | 6.533 | 6.601 | 2,841,380 | +0.05(+0.75%) |
Aug 23, 2007 | 6.671 | 6.706 | 6.484 | 6.552 | 2,078,091 | -0.10(-1.51%) |
Aug 22, 2007 | 6.449 | 6.666 | 6.414 | 6.652 | 2,331,772 | +0.28(+4.36%) |
Aug 21, 2007 | 6.381 | 6.430 | 6.298 | 6.374 | 1,599,913 | -0.04(-0.67%) |
Aug 20, 2007 | 6.309 | 6.449 | 6.294 | 6.417 | 1,986,796 | +0.12(+1.95%) |
Aug 17, 2007 | 6.290 | 6.478 | 6.164 | 6.294 | 2,167,142 | +0.26(+4.23%) |
Aug 16, 2007 | 6.231 | 6.266 | 5.892 | 6.039 | 2,724,642 | -0.21(-3.42%) |
Aug 15, 2007 | 6.357 | 6.560 | 6.226 | 6.253 | 956,356 | -0.13(-1.99%) |
Aug 14, 2007 | 6.601 | 6.703 | 6.348 | 6.380 | 1,349,225 | -0.19(-2.91%) |
Aug 13, 2007 | 6.591 | 7.013 | 6.560 | 6.571 | 3,963,864 | +0.05(+0.82%) |
Aug 10, 2007 | 6.103 | 6.740 | 6.017 | 6.517 | 4,382,925 | +0.29(+4.63%) |
Aug 09, 2007 | 6.190 | 6.405 | 6.034 | 6.229 | 5,919,979 | -0.01(-0.17%) |
Aug 08, 2007 | 6.237 | 6.365 | 6.159 | 6.239 | 5,015,257 | -0.01(-0.17%) |
Aug 07, 2007 | 6.299 | 6.348 | 6.130 | 6.250 | 3,274,659 | -0.05(-0.74%) |
Aug 06, 2007 | 6.461 | 6.461 | 6.171 | 6.297 | 3,530,585 | -0.09(-1.40%) |
Aug 03, 2007 | 6.525 | 6.660 | 6.352 | 6.386 | 2,801,719 | -0.27(-4.11%) |
Aug 02, 2007 | 6.659 | 6.748 | 6.591 | 6.660 | 2,684,232 | -0.02(-0.32%) |
Aug 01, 2007 | 6.482 | 6.766 | 6.482 | 6.682 | 4,107,542 | +0.19(+2.99%) |
Jul 31, 2007 | 6.595 | 6.635 | 6.460 | 6.488 | 2,509,873 | -0.04(-0.55%) |
Jul 30, 2007 | 6.332 | 6.561 | 6.314 | 6.524 | 2,251,702 | +0.16(+2.58%) |
Jul 27, 2007 | 6.441 | 6.553 | 6.311 | 6.360 | 2,442,524 | -0.09(-1.45%) |
Jul 26, 2007 | 6.548 | 6.573 | 6.315 | 6.453 | 3,890,528 | -0.21(-3.17%) |
Jul 25, 2007 | 6.736 | 6.817 | 6.556 | 6.664 | 2,882,538 | -0.04(-0.54%) |
Jul 24, 2007 | 6.775 | 6.807 | 6.662 | 6.700 | 2,837,638 | -0.13(-1.97%) |
Jul 23, 2007 | 6.734 | 6.927 | 6.708 | 6.835 | 3,271,666 | +0.11(+1.57%) |
Jul 20, 2007 | 6.770 | 6.786 | 6.528 | 6.730 | 5,414,861 | -0.10(-1.41%) |
Jul 19, 2007 | 6.548 | 7.012 | 6.445 | 6.826 | 8,108,822 | +0.28(+4.22%) |
Jul 18, 2007 | 6.134 | 6.735 | 6.042 | 6.549 | 15,152,782 | +0.68(+11.67%) |
Jul 17, 2007 | 5.825 | 5.892 | 5.817 | 5.865 | 3,306,837 | +0.06(+1.08%) |
Jul 16, 2007 | 5.766 | 5.828 | 5.761 | 5.802 | 2,518,105 | +0.01(+0.23%) |
Jul 13, 2007 | 5.722 | 5.825 | 5.719 | 5.789 | 1,811,688 | +0.04(+0.74%) |
Jul 12, 2007 | 5.639 | 5.746 | 5.629 | 5.746 | 2,687,226 | +0.11(+2.02%) |
Jul 11, 2007 | 5.627 | 5.665 | 5.588 | 5.633 | 2,147,685 | -0.01(-0.17%) |
Jul 10, 2007 | 5.586 | 5.687 | 5.571 | 5.642 | 2,788,998 | +0.01(+0.19%) |
Jul 09, 2007 | 5.510 | 5.633 | 5.499 | 5.631 | 1,608,145 | +0.11(+2.01%) |
Jul 06, 2007 | 5.478 | 5.528 | 5.447 | 5.520 | 1,201,805 | +0.05(+0.93%) |
Jul 05, 2007 | 5.472 | 5.472 | 5.400 | 5.470 | 1,397,866 | -0.01(-0.12%) |
Jul 03, 2007 | 5.439 | 5.490 | 5.429 | 5.476 | 558,248 | +0.03(+0.52%) |
Jul 02, 2007 | 5.352 | 5.452 | 5.349 | 5.448 | 1,005,745 | +0.12(+2.21%) |
Jun 29, 2007 | 5.385 | 5.403 | 5.284 | 5.331 | 1,248,950 | -0.05(-0.87%) |
Jun 28, 2007 | 5.340 | 5.417 | 5.340 | 5.377 | 779,003 | +0.04(+0.68%) |
Jun 27, 2007 | 5.293 | 5.344 | 5.249 | 5.341 | 1,473,447 | +0.02(+0.38%) |
Jun 26, 2007 | 5.373 | 5.393 | 5.276 | 5.321 | 2,048,907 | -0.04(-0.72%) |
Jun 25, 2007 | 5.365 | 5.447 | 5.340 | 5.360 | 1,158,403 | -0.03(-0.47%) |
Jun 22, 2007 | 5.384 | 5.387 | 5.320 | 5.385 | 3,153,431 | -0.03(-0.47%) |
Jun 21, 2007 | 5.385 | 5.439 | 5.324 | 5.411 | 1,033,433 | +0.01(+0.17%) |
Jun 20, 2007 | 5.405 | 5.439 | 5.388 | 5.401 | 1,593,926 | +0.00(+0.00%) |
Jun 19, 2007 | 5.392 | 5.439 | 5.385 | 5.401 | 1,706,175 | -0.04(-0.69%) |
Jun 18, 2007 | 5.451 | 5.482 | 5.399 | 5.439 | 2,502,390 | -0.01(-0.15%) |
Jun 15, 2007 | 5.495 | 5.519 | 5.419 | 5.447 | 1,838,628 | +0.06(+1.07%) |
Jun 14, 2007 | 5.320 | 5.407 | 5.319 | 5.389 | 1,245,956 | +0.07(+1.31%) |
Jun 13, 2007 | 5.280 | 5.337 | 5.265 | 5.320 | 1,864,819 | +0.06(+1.19%) |
Jun 12, 2007 | 5.218 | 5.281 | 5.212 | 5.257 | 1,859,581 | +0.01(+0.23%) |
Jun 11, 2007 | 5.205 | 5.282 | 5.181 | 5.245 | 1,257,930 | +0.02(+0.38%) |
Jun 08, 2007 | 5.265 | 5.265 | 5.185 | 5.225 | 2,366,195 | -0.05(-0.96%) |
Jun 07, 2007 | 5.339 | 5.351 | 5.264 | 5.276 | 1,951,625 | -0.08(-1.42%) |
Jun 06, 2007 | 5.377 | 5.377 | 5.319 | 5.352 | 1,403,853 | -0.07(-1.23%) |
Jun 05, 2007 | 5.444 | 5.444 | 5.385 | 5.419 | 1,447,255 | -0.04(-0.76%) |
Jun 04, 2007 | 5.466 | 5.515 | 5.399 | 5.460 | 2,179,863 | -0.02(-0.39%) |