Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.449 | 7.494 | 7.230 | 7.258 | 12,506,219 | -0.16(-2.22%) |
Apr 29, 2008 | 7.353 | 7.470 | 7.301 | 7.423 | 8,966,173 | +0.04(+0.59%) |
Apr 28, 2008 | 7.433 | 7.433 | 7.247 | 7.379 | 9,279,891 | -0.04(-0.55%) |
Apr 25, 2008 | 7.301 | 7.473 | 7.256 | 7.420 | 11,009,461 | +0.12(+1.66%) |
Apr 24, 2008 | 7.215 | 7.351 | 7.173 | 7.299 | 9,376,634 | +0.09(+1.29%) |
Apr 23, 2008 | 7.147 | 7.238 | 7.076 | 7.206 | 9,491,783 | +0.09(+1.28%) |
Apr 22, 2008 | 7.267 | 7.305 | 7.098 | 7.115 | 8,537,186 | -0.19(-2.55%) |
Apr 21, 2008 | 7.271 | 7.325 | 7.228 | 7.301 | 9,260,890 | +0.06(+0.87%) |
Apr 18, 2008 | 7.316 | 7.336 | 7.182 | 7.238 | 17,059,648 | +0.15(+2.11%) |
Apr 17, 2008 | 7.141 | 7.184 | 7.054 | 7.089 | 11,589,588 | -0.06(-0.85%) |
Apr 16, 2008 | 6.963 | 7.167 | 6.955 | 7.150 | 17,632,120 | +0.22(+3.19%) |
Apr 15, 2008 | 7.037 | 7.037 | 6.874 | 6.929 | 7,323,928 | +0.00(+0.06%) |
Apr 14, 2008 | 6.759 | 6.970 | 6.759 | 6.924 | 9,679,421 | +0.14(+2.01%) |
Apr 11, 2008 | 6.792 | 6.903 | 6.770 | 6.788 | 17,284,620 | -0.05(-0.67%) |
Apr 10, 2008 | 6.874 | 6.987 | 6.612 | 6.833 | 23,067,036 | +0.39(+6.13%) |
Apr 09, 2008 | 6.564 | 6.595 | 6.302 | 6.439 | 11,847,714 | -0.13(-1.98%) |
Apr 08, 2008 | 6.575 | 6.625 | 6.502 | 6.569 | 5,322,389 | -0.07(-1.01%) |
Apr 07, 2008 | 6.827 | 6.855 | 6.590 | 6.636 | 7,890,216 | -0.16(-2.42%) |
Apr 04, 2008 | 6.753 | 6.859 | 6.638 | 6.801 | 11,367,477 | +0.05(+0.77%) |
Apr 03, 2008 | 6.677 | 6.770 | 6.627 | 6.749 | 6,667,333 | +0.03(+0.48%) |
Apr 02, 2008 | 6.718 | 6.879 | 6.668 | 6.716 | 7,712,429 | -0.02(-0.26%) |
Apr 01, 2008 | 6.590 | 6.740 | 6.551 | 6.733 | 8,650,217 | +0.24(+3.70%) |
Mar 31, 2008 | 6.304 | 6.502 | 6.294 | 6.493 | 6,175,458 | +0.17(+2.71%) |
Mar 28, 2008 | 6.328 | 6.467 | 6.246 | 6.322 | 6,361,256 | -0.16(-2.51%) |
Mar 27, 2008 | 6.534 | 6.597 | 6.460 | 6.484 | 8,223,462 | -0.02(-0.37%) |
Mar 26, 2008 | 6.608 | 6.688 | 6.484 | 6.508 | 9,003,230 | -0.14(-2.12%) |
Mar 25, 2008 | 6.625 | 6.688 | 6.571 | 6.649 | 13,180,541 | +0.03(+0.43%) |
Mar 24, 2008 | 6.677 | 6.729 | 6.541 | 6.621 | 18,269,500 | -0.09(-1.39%) |
Mar 21, 2008 | 6.029 | 6.740 | 6.025 | 6.714 | 24,614,440 | +0.00(+0.00%) |
Mar 20, 2008 | 6.029 | 6.740 | 6.025 | 6.714 | 24,614,440 | +0.67(+11.16%) |
Mar 19, 2008 | 6.127 | 6.233 | 5.966 | 6.040 | 10,430,852 | -0.09(-1.48%) |
Mar 18, 2008 | 5.977 | 6.168 | 5.977 | 6.131 | 10,556,051 | +0.18(+3.02%) |
Mar 17, 2008 | 5.960 | 6.068 | 5.815 | 5.951 | 11,000,450 | -0.15(-2.45%) |
Mar 14, 2008 | 6.302 | 6.302 | 5.966 | 6.101 | 13,951,196 | -0.16(-2.60%) |
Mar 13, 2008 | 6.090 | 6.313 | 5.977 | 6.263 | 9,254,859 | +0.10(+1.65%) |
Mar 12, 2008 | 6.196 | 6.313 | 6.105 | 6.161 | 11,769,004 | -0.03(-0.56%) |
Mar 11, 2008 | 5.934 | 6.203 | 5.919 | 6.196 | 15,700,385 | +0.29(+4.88%) |
Mar 10, 2008 | 5.994 | 6.088 | 5.867 | 5.908 | 9,709,931 | -0.10(-1.73%) |
Mar 07, 2008 | 6.151 | 6.307 | 6.003 | 6.012 | 12,416,232 | -0.23(-3.65%) |
Mar 06, 2008 | 6.428 | 6.473 | 6.209 | 6.239 | 17,797,536 | -0.05(-0.76%) |
Mar 05, 2008 | 6.263 | 6.389 | 6.185 | 6.287 | 10,599,171 | +0.05(+0.83%) |
Mar 04, 2008 | 6.042 | 6.244 | 6.033 | 6.235 | 10,534,341 | +0.12(+1.95%) |
Mar 03, 2008 | 6.046 | 6.122 | 5.906 | 6.116 | 11,200,104 | +0.08(+1.33%) |
Feb 29, 2008 | 6.068 | 6.220 | 6.010 | 6.036 | 7,086,155 | -0.11(-1.76%) |
Feb 28, 2008 | 6.276 | 6.322 | 6.109 | 6.144 | 7,692,376 | -0.18(-2.81%) |
Feb 27, 2008 | 6.328 | 6.460 | 6.276 | 6.322 | 8,192,224 | -0.06(-0.95%) |
Feb 26, 2008 | 6.263 | 6.447 | 6.192 | 6.382 | 6,125,011 | +0.11(+1.69%) |
Feb 25, 2008 | 6.144 | 6.317 | 6.077 | 6.276 | 6,552,074 | +0.14(+2.26%) |
Feb 22, 2008 | 6.092 | 6.159 | 5.975 | 6.138 | 5,243,610 | +0.07(+1.22%) |
Feb 21, 2008 | 6.161 | 6.250 | 6.042 | 6.064 | 7,392,851 | -0.07(-1.17%) |
Feb 20, 2008 | 5.836 | 6.179 | 5.836 | 6.135 | 10,935,846 | +0.22(+3.78%) |
Feb 19, 2008 | 6.023 | 6.023 | 5.873 | 5.912 | 6,232,237 | -0.05(-0.87%) |
Feb 18, 2008 | 5.832 | 6.012 | 5.806 | 5.964 | 13,737,666 | +0.00(+0.00%) |
Feb 15, 2008 | 5.832 | 6.012 | 5.806 | 5.964 | 13,737,666 | +0.00(+0.00%) |
Feb 14, 2008 | 6.109 | 6.109 | 5.901 | 5.964 | 7,922,516 | -0.12(-2.03%) |
Feb 13, 2008 | 6.174 | 6.224 | 5.997 | 6.088 | 7,030,627 | -0.02(-0.39%) |
Feb 12, 2008 | 6.096 | 6.207 | 6.068 | 6.112 | 7,998,167 | +0.06(+0.97%) |
Feb 11, 2008 | 5.984 | 6.092 | 5.929 | 6.053 | 10,091,082 | +0.09(+1.45%) |
Feb 08, 2008 | 6.072 | 6.077 | 5.925 | 5.966 | 10,928,929 | -0.09(-1.50%) |
Feb 07, 2008 | 6.020 | 6.177 | 5.962 | 6.057 | 18,689,878 | +0.19(+3.17%) |
Feb 06, 2008 | 6.007 | 6.127 | 5.860 | 5.871 | 9,716,917 | -0.09(-1.56%) |
Feb 05, 2008 | 6.044 | 6.155 | 5.953 | 5.964 | 12,893,336 | -0.14(-2.27%) |
Feb 04, 2008 | 6.469 | 6.469 | 6.014 | 6.103 | 9,624,567 | -0.37(-5.79%) |
Feb 01, 2008 | 6.302 | 6.480 | 6.207 | 6.478 | 10,890,123 | +0.16(+2.54%) |
Jan 31, 2008 | 6.025 | 6.413 | 5.960 | 6.317 | 12,513,893 | +0.20(+3.30%) |
Jan 30, 2008 | 6.207 | 6.296 | 6.090 | 6.116 | 10,892,688 | -0.11(-1.84%) |
Jan 29, 2008 | 6.101 | 6.239 | 5.884 | 6.231 | 10,225,864 | +0.13(+2.17%) |
Jan 28, 2008 | 5.719 | 6.098 | 5.672 | 6.098 | 8,976,181 | +0.37(+6.43%) |
Jan 25, 2008 | 6.120 | 6.120 | 5.676 | 5.730 | 12,527,675 | -0.34(-5.67%) |
Jan 24, 2008 | 5.955 | 6.129 | 5.830 | 6.075 | 16,465,719 | +0.13(+2.11%) |
Jan 23, 2008 | 5.611 | 6.014 | 5.561 | 5.949 | 18,772,902 | +0.20(+3.47%) |
Jan 22, 2008 | 5.344 | 5.773 | 5.260 | 5.750 | 14,517,568 | +0.33(+5.99%) |
Jan 21, 2008 | 5.574 | 5.674 | 5.409 | 5.425 | 13,660,839 | +0.00(+0.00%) |
Jan 18, 2008 | 5.574 | 5.674 | 5.409 | 5.425 | 13,660,839 | -0.01(-0.20%) |
Jan 17, 2008 | 5.375 | 5.568 | 5.355 | 5.435 | 12,701,033 | +0.07(+1.33%) |
Jan 16, 2008 | 5.160 | 5.461 | 5.138 | 5.364 | 11,621,957 | +0.17(+3.34%) |
Jan 15, 2008 | 5.268 | 5.297 | 5.143 | 5.190 | 8,113,362 | -0.13(-2.52%) |
Jan 14, 2008 | 5.305 | 5.388 | 5.286 | 5.325 | 9,921,171 | +0.05(+0.86%) |
Jan 11, 2008 | 5.292 | 5.316 | 5.141 | 5.279 | 15,472,307 | -0.05(-0.85%) |
Jan 10, 2008 | 4.833 | 5.453 | 4.833 | 5.325 | 20,857,382 | +0.54(+11.23%) |
Jan 09, 2008 | 4.659 | 4.798 | 4.601 | 4.787 | 10,667,291 | +0.13(+2.84%) |
Jan 08, 2008 | 4.948 | 4.959 | 4.655 | 4.655 | 10,509,839 | -0.27(-5.42%) |
Jan 07, 2008 | 5.006 | 5.069 | 4.855 | 4.922 | 12,792,723 | -0.09(-1.86%) |
Jan 04, 2008 | 5.208 | 5.221 | 4.965 | 5.015 | 11,941,596 | -0.24(-4.66%) |
Jan 03, 2008 | 5.418 | 5.420 | 5.245 | 5.260 | 4,789,623 | -0.16(-2.96%) |
Jan 02, 2008 | 5.520 | 5.574 | 5.411 | 5.420 | 6,832,556 | -0.12(-2.19%) |
Jan 01, 2008 | 5.492 | 5.611 | 5.470 | 5.542 | 3,925,304 | +0.00(+0.00%) |
Dec 31, 2007 | 5.492 | 5.611 | 5.470 | 5.542 | 3,925,304 | +0.05(+0.91%) |
Dec 28, 2007 | 5.503 | 5.537 | 5.427 | 5.492 | 2,598,318 | +0.02(+0.40%) |
Dec 27, 2007 | 5.450 | 5.539 | 5.438 | 5.470 | 3,218,068 | -0.05(-0.98%) |
Dec 26, 2007 | 5.602 | 5.602 | 5.446 | 5.524 | 3,614,718 | -0.12(-2.07%) |
Dec 24, 2007 | 5.561 | 5.669 | 5.561 | 5.641 | 2,538,591 | +0.03(+0.58%) |
Dec 21, 2007 | 5.620 | 5.711 | 5.479 | 5.609 | 34,509,620 | +0.06(+1.05%) |
Dec 20, 2007 | 5.394 | 5.550 | 5.362 | 5.550 | 7,119,691 | +0.20(+3.77%) |
Dec 19, 2007 | 5.377 | 5.453 | 5.292 | 5.349 | 12,519,014 | -0.05(-0.84%) |
Dec 18, 2007 | 5.492 | 5.513 | 5.301 | 5.394 | 8,907,092 | -0.06(-1.03%) |
Dec 17, 2007 | 5.375 | 5.500 | 5.338 | 5.450 | 8,128,953 | +0.03(+0.56%) |
Dec 14, 2007 | 5.496 | 5.500 | 5.392 | 5.420 | 5,475,674 | -0.10(-1.84%) |
Dec 13, 2007 | 5.643 | 5.719 | 5.496 | 5.522 | 9,529,643 | -0.12(-2.15%) |
Dec 12, 2007 | 5.778 | 5.860 | 5.552 | 5.643 | 7,063,333 | -0.02(-0.27%) |
Dec 11, 2007 | 5.953 | 5.986 | 5.639 | 5.659 | 8,767,769 | -0.30(-5.02%) |
Dec 10, 2007 | 6.003 | 6.010 | 5.919 | 5.958 | 4,193,973 | -0.01(-0.18%) |
Dec 07, 2007 | 5.958 | 6.042 | 5.923 | 5.968 | 5,617,401 | +0.02(+0.36%) |
Dec 06, 2007 | 5.851 | 5.953 | 5.732 | 5.947 | 9,504,158 | +0.15(+2.50%) |
Dec 05, 2007 | 5.851 | 5.875 | 5.752 | 5.802 | 4,815,887 | +0.04(+0.71%) |
Dec 04, 2007 | 5.680 | 5.797 | 5.643 | 5.760 | 7,123,157 | +0.03(+0.49%) |
Dec 03, 2007 | 5.661 | 5.819 | 5.659 | 5.732 | 5,732,758 | +0.02(+0.27%) |
Nov 30, 2007 | 5.648 | 5.808 | 5.596 | 5.717 | 8,556,376 | +0.12(+2.13%) |
Nov 29, 2007 | 5.617 | 5.665 | 5.513 | 5.598 | 6,147,048 | -0.07(-1.26%) |
Nov 28, 2007 | 5.687 | 5.769 | 5.643 | 5.669 | 11,793,608 | +0.06(+1.00%) |
Nov 27, 2007 | 5.648 | 5.734 | 5.550 | 5.613 | 5,693,227 | +0.01(+0.12%) |
Nov 26, 2007 | 5.754 | 5.808 | 5.607 | 5.607 | 6,765,967 | -0.08(-1.33%) |
Nov 23, 2007 | 5.702 | 5.747 | 5.637 | 5.682 | 2,652,513 | +0.04(+0.77%) |
Nov 21, 2007 | 5.509 | 5.721 | 5.446 | 5.639 | 7,412,397 | +0.06(+1.05%) |
Nov 20, 2007 | 5.624 | 5.845 | 5.483 | 5.581 | 11,904,737 | +0.16(+3.04%) |
Nov 19, 2007 | 5.565 | 5.569 | 5.392 | 5.416 | 6,226,533 | -0.22(-3.88%) |
Nov 16, 2007 | 5.635 | 5.698 | 5.450 | 5.635 | 10,052,682 | +0.05(+0.81%) |
Nov 15, 2007 | 5.646 | 5.721 | 5.544 | 5.589 | 6,398,917 | -0.09(-1.56%) |
Nov 14, 2007 | 5.893 | 5.895 | 5.656 | 5.678 | 5,812,404 | -0.20(-3.39%) |
Nov 13, 2007 | 5.665 | 6.018 | 5.635 | 5.877 | 11,144,705 | +0.25(+4.43%) |
Nov 12, 2007 | 5.431 | 5.817 | 5.414 | 5.628 | 12,136,484 | +0.20(+3.71%) |
Nov 09, 2007 | 5.440 | 5.539 | 5.325 | 5.427 | 10,432,163 | -0.10(-1.84%) |
Nov 08, 2007 | 5.496 | 5.646 | 5.331 | 5.529 | 10,922,137 | +0.02(+0.28%) |
Nov 07, 2007 | 5.505 | 5.604 | 5.440 | 5.513 | 10,324,415 | -0.09(-1.55%) |
Nov 06, 2007 | 5.526 | 5.609 | 5.479 | 5.600 | 7,055,373 | +0.10(+1.77%) |
Nov 05, 2007 | 5.500 | 5.544 | 5.446 | 5.503 | 5,438,659 | -0.09(-1.67%) |
Nov 02, 2007 | 5.617 | 5.646 | 5.442 | 5.596 | 8,087,333 | +0.05(+0.82%) |
Nov 01, 2007 | 5.804 | 5.812 | 5.542 | 5.550 | 8,462,929 | -0.31(-5.22%) |
Oct 31, 2007 | 5.851 | 5.938 | 5.784 | 5.856 | 9,093,771 | +0.04(+0.75%) |
Oct 30, 2007 | 5.743 | 5.823 | 5.708 | 5.812 | 5,245,529 | +0.03(+0.45%) |
Oct 29, 2007 | 5.743 | 5.851 | 5.741 | 5.786 | 4,990,966 | +0.06(+1.06%) |
Oct 26, 2007 | 5.773 | 5.773 | 5.635 | 5.726 | 5,010,230 | +0.05(+0.92%) |
Oct 25, 2007 | 5.752 | 5.886 | 5.602 | 5.674 | 8,449,903 | -0.07(-1.28%) |
Oct 24, 2007 | 5.650 | 5.758 | 5.594 | 5.747 | 9,671,411 | +0.06(+1.07%) |
Oct 23, 2007 | 5.786 | 5.847 | 5.600 | 5.687 | 9,087,892 | -0.16(-2.81%) |
Oct 22, 2007 | 5.656 | 5.973 | 5.646 | 5.851 | 7,594,138 | +0.19(+3.29%) |
Oct 19, 2007 | 5.893 | 5.895 | 5.663 | 5.665 | 9,496,485 | -0.23(-3.83%) |
Oct 18, 2007 | 5.988 | 6.003 | 5.819 | 5.890 | 5,899,969 | -0.11(-1.81%) |
Oct 17, 2007 | 6.064 | 6.088 | 5.888 | 5.999 | 8,836,171 | +0.01(+0.11%) |
Oct 16, 2007 | 6.127 | 6.146 | 5.975 | 5.992 | 7,996,446 | -0.10(-1.67%) |
Oct 15, 2007 | 6.242 | 6.274 | 6.029 | 6.094 | 9,975,093 | -0.19(-3.03%) |
Oct 12, 2007 | 6.307 | 6.393 | 6.235 | 6.285 | 8,478,792 | +0.03(+0.52%) |
Oct 11, 2007 | 6.092 | 6.380 | 6.092 | 6.252 | 16,021,002 | +0.25(+4.19%) |
Oct 10, 2007 | 5.856 | 6.018 | 5.856 | 6.001 | 6,579,648 | +0.13(+2.18%) |
Oct 09, 2007 | 5.955 | 5.997 | 5.823 | 5.873 | 6,412,165 | -0.09(-1.49%) |
Oct 08, 2007 | 5.986 | 5.986 | 5.912 | 5.962 | 7,572,908 | +0.00(+0.00%) |
Oct 05, 2007 | 5.799 | 6.062 | 5.771 | 5.962 | 8,912,195 | +0.18(+3.03%) |
Oct 04, 2007 | 5.847 | 5.906 | 5.763 | 5.786 | 4,715,522 | -0.06(-1.07%) |
Oct 03, 2007 | 5.812 | 6.001 | 5.812 | 5.849 | 7,658,129 | +0.02(+0.41%) |
Oct 02, 2007 | 5.637 | 5.834 | 5.635 | 5.825 | 5,744,681 | +0.17(+2.99%) |
Oct 01, 2007 | 5.555 | 5.669 | 5.509 | 5.656 | 7,328,048 | +0.10(+1.79%) |
Sep 28, 2007 | 5.565 | 5.626 | 5.526 | 5.557 | 5,045,908 | +0.00(+0.00%) |
Sep 27, 2007 | 5.583 | 5.615 | 5.533 | 5.557 | 4,295,833 | -0.01(-0.23%) |
Sep 26, 2007 | 5.570 | 5.635 | 5.526 | 5.570 | 3,681,634 | +0.01(+0.16%) |
Sep 25, 2007 | 5.602 | 5.607 | 5.500 | 5.561 | 8,499,644 | -0.07(-1.23%) |
Sep 24, 2007 | 5.743 | 5.743 | 5.630 | 5.630 | 6,162,105 | -0.12(-2.11%) |
Sep 21, 2007 | 5.633 | 5.819 | 5.626 | 5.752 | 14,653,614 | +0.02(+0.26%) |
Sep 20, 2007 | 5.903 | 5.914 | 5.708 | 5.737 | 7,748,960 | -0.17(-2.90%) |
Sep 19, 2007 | 6.027 | 6.066 | 5.869 | 5.908 | 5,916,202 | -0.10(-1.66%) |
Sep 18, 2007 | 5.717 | 6.020 | 5.698 | 6.007 | 8,609,113 | +0.34(+5.92%) |
Sep 17, 2007 | 5.743 | 5.767 | 5.661 | 5.672 | 8,433,277 | -0.10(-1.69%) |
Sep 14, 2007 | 5.687 | 5.808 | 5.639 | 5.769 | 5,242,027 | +0.02(+0.41%) |
Sep 13, 2007 | 5.745 | 5.823 | 5.665 | 5.745 | 6,062,944 | +0.05(+0.95%) |
Sep 12, 2007 | 5.773 | 5.789 | 5.676 | 5.691 | 6,565,381 | -0.12(-2.01%) |
Sep 11, 2007 | 5.715 | 5.823 | 5.691 | 5.808 | 7,248,240 | +0.14(+2.41%) |
Sep 10, 2007 | 5.789 | 5.819 | 5.643 | 5.672 | 6,433,723 | -0.08(-1.32%) |
Sep 07, 2007 | 5.836 | 5.899 | 5.739 | 5.747 | 7,062,613 | -0.14(-2.39%) |
Sep 06, 2007 | 5.906 | 6.003 | 5.754 | 5.888 | 7,390,087 | +0.06(+1.00%) |
Sep 05, 2007 | 5.877 | 5.877 | 5.734 | 5.830 | 11,989,653 | -0.10(-1.61%) |
Sep 04, 2007 | 6.010 | 6.018 | 5.899 | 5.925 | 11,795,675 | -0.11(-1.76%) |
Aug 31, 2007 | 5.975 | 6.068 | 5.869 | 6.031 | 7,841,873 | +0.11(+1.94%) |
Aug 30, 2007 | 5.838 | 6.020 | 5.799 | 5.916 | 8,438,547 | +0.04(+0.66%) |
Aug 29, 2007 | 5.786 | 5.897 | 5.700 | 5.877 | 11,387,249 | +0.12(+2.03%) |
Aug 28, 2007 | 5.776 | 5.828 | 5.724 | 5.760 | 8,850,697 | -0.04(-0.71%) |
Aug 27, 2007 | 6.005 | 6.057 | 5.797 | 5.802 | 9,819,155 | -0.25(-4.15%) |
Aug 24, 2007 | 5.754 | 6.059 | 5.741 | 6.053 | 10,929,907 | +0.30(+5.16%) |
Aug 23, 2007 | 5.823 | 5.908 | 5.743 | 5.756 | 8,867,668 | -0.11(-1.88%) |
Aug 22, 2007 | 5.851 | 5.988 | 5.799 | 5.867 | 10,805,631 | -0.07(-1.17%) |
Aug 21, 2007 | 5.936 | 5.984 | 5.802 | 5.936 | 10,717,499 | +0.02(+0.29%) |
Aug 20, 2007 | 5.945 | 6.072 | 5.823 | 5.919 | 20,201,276 | -0.05(-0.80%) |
Aug 17, 2007 | 5.952 | 5.979 | 5.739 | 5.966 | 14,809,641 | +0.17(+2.88%) |
Aug 16, 2007 | 5.652 | 5.817 | 5.615 | 5.799 | 17,591,938 | +0.14(+2.49%) |
Aug 15, 2007 | 5.877 | 5.908 | 5.609 | 5.659 | 14,193,052 | -0.23(-3.94%) |
Aug 14, 2007 | 6.090 | 6.109 | 5.877 | 5.890 | 12,597,452 | -0.21(-3.41%) |
Aug 13, 2007 | 6.185 | 6.467 | 6.053 | 6.098 | 9,060,751 | -0.05(-0.74%) |
Aug 10, 2007 | 6.105 | 6.376 | 5.994 | 6.144 | 8,745,529 | -0.01(-0.21%) |
Aug 09, 2007 | 6.586 | 6.588 | 6.072 | 6.157 | 15,443,113 | -0.35(-5.36%) |
Aug 08, 2007 | 6.376 | 6.612 | 6.298 | 6.506 | 10,673,618 | +0.19(+2.98%) |
Aug 07, 2007 | 6.016 | 6.320 | 6.001 | 6.317 | 12,528,349 | +0.27(+4.48%) |
Aug 06, 2007 | 6.025 | 6.059 | 5.916 | 6.046 | 18,089,116 | +0.07(+1.16%) |
Aug 03, 2007 | 5.997 | 6.346 | 5.977 | 5.977 | 14,838,309 | -0.37(-5.77%) |
Aug 02, 2007 | 6.300 | 6.389 | 6.270 | 6.343 | 7,563,024 | +0.05(+0.72%) |
Aug 01, 2007 | 6.283 | 6.317 | 6.205 | 6.298 | 13,442,442 | +0.03(+0.45%) |
Jul 31, 2007 | 6.441 | 6.595 | 6.270 | 6.270 | 8,945,506 | -0.18(-2.82%) |
Jul 30, 2007 | 6.393 | 6.478 | 6.333 | 6.452 | 9,305,597 | +0.11(+1.78%) |
Jul 27, 2007 | 6.350 | 6.426 | 6.265 | 6.339 | 14,563,456 | +0.00(+0.07%) |
Jul 26, 2007 | 6.417 | 6.419 | 6.274 | 6.335 | 17,032,392 | -0.13(-2.08%) |
Jul 25, 2007 | 6.575 | 6.593 | 6.421 | 6.469 | 9,402,201 | -0.11(-1.61%) |
Jul 24, 2007 | 6.668 | 6.766 | 6.543 | 6.575 | 14,362,104 | -0.16(-2.32%) |
Jul 23, 2007 | 6.768 | 6.820 | 6.710 | 6.731 | 7,133,414 | +0.02(+0.23%) |
Jul 20, 2007 | 6.749 | 6.783 | 6.662 | 6.716 | 9,785,166 | -0.02(-0.35%) |
Jul 19, 2007 | 6.684 | 6.755 | 6.634 | 6.740 | 7,322,876 | +0.07(+1.11%) |
Jul 18, 2007 | 6.681 | 6.751 | 6.629 | 6.666 | 8,509,486 | -0.03(-0.52%) |
Jul 17, 2007 | 6.818 | 6.829 | 6.692 | 6.701 | 7,665,973 | -0.12(-1.72%) |
Jul 16, 2007 | 6.907 | 6.907 | 6.775 | 6.818 | 4,006,039 | -0.09(-1.26%) |
Jul 13, 2007 | 6.898 | 6.909 | 6.792 | 6.905 | 5,621,379 | +0.01(+0.09%) |
Jul 12, 2007 | 6.820 | 6.909 | 6.759 | 6.898 | 13,535,728 | +0.38(+5.78%) |
Jul 11, 2007 | 6.551 | 6.567 | 6.456 | 6.521 | 7,229,298 | -0.03(-0.46%) |
Jul 10, 2007 | 6.688 | 6.736 | 6.541 | 6.551 | 6,086,689 | -0.15(-2.26%) |
Jul 09, 2007 | 6.720 | 6.755 | 6.603 | 6.703 | 9,059,016 | -0.04(-0.64%) |
Jul 06, 2007 | 6.712 | 6.779 | 6.658 | 6.746 | 5,769,649 | +0.04(+0.61%) |
Jul 05, 2007 | 6.675 | 6.712 | 6.640 | 6.705 | 3,227,882 | +0.03(+0.39%) |
Jul 03, 2007 | 6.675 | 6.757 | 6.673 | 6.679 | 2,051,474 | +0.01(+0.20%) |
Jul 02, 2007 | 6.686 | 6.738 | 6.651 | 6.666 | 5,029,490 | -0.01(-0.13%) |
Jun 29, 2007 | 6.714 | 6.727 | 6.645 | 6.675 | 4,957,941 | -0.02(-0.26%) |
Jun 28, 2007 | 6.712 | 6.755 | 6.684 | 6.692 | 6,261,809 | -0.02(-0.29%) |
Jun 27, 2007 | 6.651 | 6.720 | 6.619 | 6.712 | 7,936,373 | +0.04(+0.65%) |
Jun 26, 2007 | 6.777 | 6.788 | 6.664 | 6.668 | 7,475,418 | -0.04(-0.65%) |
Jun 25, 2007 | 6.785 | 6.833 | 6.703 | 6.712 | 7,704,451 | -0.07(-1.09%) |
Jun 22, 2007 | 6.796 | 6.825 | 6.740 | 6.785 | 10,274,102 | -0.01(-0.19%) |
Jun 21, 2007 | 6.792 | 6.857 | 6.694 | 6.798 | 7,184,369 | -0.00(-0.06%) |
Jun 20, 2007 | 6.803 | 6.894 | 6.783 | 6.803 | 8,505,915 | +0.03(+0.38%) |
Jun 19, 2007 | 6.803 | 6.803 | 6.705 | 6.777 | 5,467,429 | -0.03(-0.51%) |
Jun 18, 2007 | 6.762 | 6.859 | 6.762 | 6.811 | 6,973,060 | +0.05(+0.80%) |
Jun 15, 2007 | 6.811 | 6.848 | 6.753 | 6.757 | 8,641,113 | +0.02(+0.29%) |
Jun 14, 2007 | 6.762 | 6.816 | 6.675 | 6.738 | 5,725,827 | -0.04(-0.58%) |
Jun 13, 2007 | 6.666 | 6.790 | 6.638 | 6.777 | 5,925,163 | +0.13(+1.96%) |
Jun 12, 2007 | 6.701 | 6.733 | 6.627 | 6.647 | 10,299,475 | -0.10(-1.54%) |
Jun 11, 2007 | 6.792 | 6.792 | 6.671 | 6.751 | 5,709,137 | -0.04(-0.64%) |
Jun 08, 2007 | 6.716 | 6.811 | 6.703 | 6.794 | 5,349,392 | +0.05(+0.74%) |
Jun 07, 2007 | 6.772 | 6.840 | 6.686 | 6.744 | 10,271,282 | -0.06(-0.83%) |
Jun 06, 2007 | 6.946 | 6.946 | 6.788 | 6.801 | 12,210,865 | -0.15(-2.18%) |
Jun 05, 2007 | 7.046 | 7.046 | 6.881 | 6.952 | 8,187,019 | -0.11(-1.56%) |
Jun 04, 2007 | 7.104 | 7.108 | 6.976 | 7.063 | 8,281,667 | -0.06(-0.79%) |
Jun 01, 2007 | 7.184 | 7.236 | 7.106 | 7.119 | 6,090,173 | +0.00(+0.03%) |
May 31, 2007 | 7.074 | 7.178 | 7.054 | 7.117 | 8,637,301 | +0.04(+0.61%) |
May 30, 2007 | 6.976 | 7.076 | 6.937 | 7.074 | 9,130,819 | +0.09(+1.30%) |
May 29, 2007 | 7.009 | 7.067 | 6.920 | 6.983 | 8,706,183 | -0.01(-0.12%) |
May 25, 2007 | 7.098 | 7.117 | 6.965 | 6.991 | 9,852,931 | -0.11(-1.56%) |
May 24, 2007 | 7.349 | 7.349 | 7.052 | 7.102 | 14,728,448 | -0.25(-3.45%) |
May 23, 2007 | 7.323 | 7.449 | 7.282 | 7.355 | 12,899,330 | -0.03(-0.47%) |
May 22, 2007 | 7.488 | 7.514 | 7.362 | 7.390 | 7,495,449 | -0.08(-1.04%) |
May 21, 2007 | 7.483 | 7.518 | 7.412 | 7.468 | 5,743,643 | -0.01(-0.17%) |
May 18, 2007 | 7.407 | 7.516 | 7.282 | 7.481 | 7,631,855 | +0.14(+1.86%) |
May 17, 2007 | 7.301 | 7.377 | 7.249 | 7.345 | 5,010,705 | +0.07(+0.92%) |
May 16, 2007 | 7.204 | 7.282 | 7.126 | 7.277 | 7,959,555 | +0.12(+1.70%) |
May 15, 2007 | 7.219 | 7.284 | 7.139 | 7.156 | 6,061,334 | -0.03(-0.45%) |
May 14, 2007 | 7.258 | 7.336 | 7.156 | 7.189 | 6,878,911 | -0.11(-1.57%) |
May 11, 2007 | 7.228 | 7.377 | 7.176 | 7.303 | 6,358,095 | +0.07(+0.90%) |
May 10, 2007 | 7.121 | 7.436 | 7.119 | 7.238 | 8,465,891 | -0.10(-1.36%) |
May 09, 2007 | 7.160 | 7.368 | 7.160 | 7.338 | 5,652,170 | +0.13(+1.83%) |
May 08, 2007 | 7.212 | 7.249 | 7.119 | 7.206 | 4,729,093 | -0.06(-0.78%) |
May 07, 2007 | 7.230 | 7.275 | 7.160 | 7.262 | 3,436,705 | +0.06(+0.81%) |
May 04, 2007 | 7.262 | 7.262 | 7.145 | 7.204 | 3,692,468 | -0.06(-0.78%) |
May 03, 2007 | 7.312 | 7.312 | 7.160 | 7.260 | 7,807,783 | -0.02(-0.21%) |
May 02, 2007 | 7.232 | 7.351 | 7.165 | 7.275 | 3,947,000 | +0.09(+1.32%) |