Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 7.051 | 7.168 | 7.044 | 7.097 | 5,014,103 | +0.04(+0.50%) |
Mar 28, 2008 | 7.140 | 7.161 | 7.029 | 7.061 | 6,347,393 | -0.02(-0.25%) |
Mar 27, 2008 | 7.168 | 7.229 | 7.079 | 7.079 | 8,689,970 | +0.02(+0.30%) |
Mar 26, 2008 | 6.969 | 7.093 | 6.926 | 7.058 | 5,644,589 | +0.04(+0.61%) |
Mar 25, 2008 | 6.912 | 7.029 | 6.880 | 7.015 | 5,756,618 | +0.19(+2.76%) |
Mar 24, 2008 | 6.727 | 6.940 | 6.716 | 6.826 | 4,025,387 | +0.10(+1.48%) |
Mar 21, 2008 | 6.406 | 6.727 | 6.396 | 6.727 | 4,227,120 | +0.00(+0.00%) |
Mar 20, 2008 | 6.406 | 6.727 | 6.396 | 6.727 | 4,227,120 | +0.30(+4.59%) |
Mar 19, 2008 | 6.606 | 6.649 | 6.424 | 6.431 | 3,959,360 | -0.14(-2.17%) |
Mar 18, 2008 | 6.435 | 6.577 | 6.435 | 6.574 | 4,536,744 | +0.22(+3.47%) |
Mar 17, 2008 | 6.218 | 6.403 | 6.211 | 6.353 | 4,542,371 | +0.00(+0.00%) |
Mar 14, 2008 | 6.584 | 6.584 | 6.296 | 6.353 | 5,608,772 | -0.11(-1.71%) |
Mar 13, 2008 | 6.300 | 6.495 | 6.271 | 6.463 | 7,707,435 | +0.06(+0.95%) |
Mar 12, 2008 | 6.527 | 6.545 | 6.403 | 6.403 | 4,981,483 | -0.10(-1.48%) |
Mar 11, 2008 | 6.428 | 6.499 | 6.303 | 6.499 | 5,706,247 | +0.38(+6.22%) |
Mar 10, 2008 | 6.211 | 6.218 | 6.093 | 6.118 | 5,172,245 | -0.04(-0.58%) |
Mar 07, 2008 | 6.182 | 6.289 | 6.097 | 6.154 | 5,456,624 | -0.06(-1.03%) |
Mar 06, 2008 | 6.328 | 6.328 | 6.200 | 6.218 | 4,603,332 | -0.13(-2.02%) |
Mar 05, 2008 | 6.339 | 6.421 | 6.278 | 6.346 | 5,447,689 | +0.04(+0.62%) |
Mar 04, 2008 | 6.225 | 6.318 | 6.168 | 6.307 | 4,456,570 | -0.05(-0.78%) |
Mar 03, 2008 | 6.335 | 6.374 | 6.303 | 6.357 | 3,842,875 | +0.03(+0.45%) |
Feb 29, 2008 | 6.474 | 6.474 | 6.328 | 6.328 | 3,700,358 | -0.21(-3.16%) |
Feb 28, 2008 | 6.563 | 6.592 | 6.513 | 6.535 | 4,481,433 | -0.10(-1.45%) |
Feb 27, 2008 | 6.542 | 6.666 | 6.531 | 6.631 | 4,540,110 | +0.04(+0.65%) |
Feb 26, 2008 | 6.439 | 6.624 | 6.424 | 6.588 | 7,079,478 | +0.17(+2.72%) |
Feb 25, 2008 | 6.285 | 6.421 | 6.246 | 6.414 | 4,416,229 | +0.12(+1.98%) |
Feb 22, 2008 | 6.278 | 6.289 | 6.147 | 6.289 | 3,818,467 | +0.13(+2.14%) |
Feb 21, 2008 | 6.225 | 6.239 | 6.140 | 6.157 | 3,157,505 | -0.03(-0.46%) |
Feb 20, 2008 | 6.054 | 6.214 | 6.033 | 6.186 | 5,174,310 | -0.04(-0.57%) |
Feb 19, 2008 | 6.264 | 6.278 | 6.186 | 6.221 | 3,703,384 | +0.08(+1.33%) |
Feb 18, 2008 | 6.090 | 6.140 | 6.058 | 6.140 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.090 | 6.140 | 6.058 | 6.140 | 3,020,942 | -0.02(-0.40%) |
Feb 14, 2008 | 6.214 | 6.264 | 6.164 | 6.164 | 9,447,079 | -0.09(-1.42%) |
Feb 13, 2008 | 6.261 | 6.264 | 6.140 | 6.253 | 4,172,697 | +0.13(+2.15%) |
Feb 12, 2008 | 6.086 | 6.172 | 6.043 | 6.122 | 6,579,661 | +0.19(+3.18%) |
Feb 11, 2008 | 5.976 | 5.987 | 5.851 | 5.933 | 7,106,676 | -0.05(-0.83%) |
Feb 08, 2008 | 5.954 | 6.022 | 5.926 | 5.983 | 5,515,345 | -0.05(-0.77%) |
Feb 07, 2008 | 5.940 | 6.075 | 5.905 | 6.029 | 7,177,394 | +0.09(+1.50%) |
Feb 06, 2008 | 6.065 | 6.083 | 5.930 | 5.940 | 10,753,221 | +0.06(+1.03%) |
Feb 05, 2008 | 5.976 | 6.022 | 5.865 | 5.880 | 7,382,628 | -0.39(-6.24%) |
Feb 04, 2008 | 6.321 | 6.335 | 6.268 | 6.271 | 2,556,501 | -0.15(-2.33%) |
Feb 01, 2008 | 6.293 | 6.421 | 6.250 | 6.421 | 3,636,250 | +0.19(+2.97%) |
Jan 31, 2008 | 6.083 | 6.300 | 6.058 | 6.236 | 5,033,704 | -0.06(-0.96%) |
Jan 30, 2008 | 6.257 | 6.463 | 6.207 | 6.296 | 3,466,179 | +0.01(+0.23%) |
Jan 29, 2008 | 6.278 | 6.285 | 6.193 | 6.282 | 3,223,271 | -0.10(-1.51%) |
Jan 28, 2008 | 6.197 | 6.403 | 6.150 | 6.378 | 3,573,455 | +0.13(+2.05%) |
Jan 25, 2008 | 6.474 | 6.488 | 6.218 | 6.250 | 3,599,725 | -0.11(-1.79%) |
Jan 24, 2008 | 6.275 | 6.371 | 6.200 | 6.364 | 6,001,134 | +0.24(+3.89%) |
Jan 23, 2008 | 5.766 | 6.147 | 5.727 | 6.125 | 10,664,133 | -0.10(-1.54%) |
Jan 22, 2008 | 5.940 | 6.268 | 5.937 | 6.221 | 6,999,403 | -0.26(-4.06%) |
Jan 21, 2008 | 6.584 | 6.673 | 6.410 | 6.485 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.584 | 6.673 | 6.410 | 6.485 | 6,083,007 | -0.05(-0.71%) |
Jan 17, 2008 | 6.695 | 6.723 | 6.513 | 6.531 | 4,200,221 | -0.18(-2.70%) |
Jan 16, 2008 | 6.770 | 6.859 | 6.663 | 6.713 | 5,038,573 | -0.13(-1.87%) |
Jan 15, 2008 | 6.980 | 7.022 | 6.638 | 6.841 | 7,537,732 | -0.33(-4.66%) |
Jan 14, 2008 | 7.214 | 7.225 | 7.122 | 7.175 | 3,184,739 | -0.02(-0.35%) |
Jan 11, 2008 | 7.179 | 7.239 | 7.143 | 7.200 | 4,485,327 | +0.00(+0.05%) |
Jan 10, 2008 | 7.047 | 7.271 | 7.026 | 7.197 | 9,638,557 | -0.00(-0.05%) |
Jan 09, 2008 | 7.140 | 7.200 | 7.033 | 7.200 | 4,758,726 | +0.04(+0.60%) |
Jan 08, 2008 | 7.346 | 7.375 | 7.143 | 7.157 | 4,017,829 | -0.25(-3.41%) |
Jan 07, 2008 | 7.396 | 7.432 | 7.353 | 7.410 | 6,791,638 | +0.00(+0.05%) |
Jan 04, 2008 | 7.485 | 7.497 | 7.399 | 7.407 | 5,357,443 | -0.14(-1.89%) |
Jan 03, 2008 | 7.553 | 7.612 | 7.545 | 7.549 | 2,424,167 | -0.05(-0.66%) |
Jan 02, 2008 | 7.606 | 7.684 | 7.570 | 7.599 | 3,625,096 | -0.07(-0.88%) |
Jan 01, 2008 | 7.645 | 7.741 | 7.624 | 7.666 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 7.645 | 7.741 | 7.624 | 7.666 | 2,520,007 | -0.07(-0.92%) |
Dec 28, 2007 | 7.734 | 7.766 | 7.706 | 7.738 | 1,541,936 | +0.10(+1.26%) |
Dec 27, 2007 | 7.666 | 7.688 | 7.613 | 7.642 | 1,826,464 | -0.02(-0.28%) |
Dec 26, 2007 | 7.649 | 7.695 | 7.638 | 7.663 | 1,159,262 | +0.03(+0.37%) |
Dec 24, 2007 | 7.663 | 7.688 | 7.549 | 7.634 | 903,302 | +0.07(+0.99%) |
Dec 21, 2007 | 7.499 | 7.574 | 7.481 | 7.560 | 1,511,873 | +0.17(+2.26%) |
Dec 20, 2007 | 7.382 | 7.403 | 7.328 | 7.392 | 3,246,271 | +0.02(+0.34%) |
Dec 19, 2007 | 7.435 | 7.467 | 7.311 | 7.367 | 2,152,887 | -0.01(-0.14%) |
Dec 18, 2007 | 7.435 | 7.460 | 7.289 | 7.378 | 1,928,123 | +0.08(+1.07%) |
Dec 17, 2007 | 7.364 | 7.414 | 7.275 | 7.300 | 3,659,346 | -0.17(-2.24%) |
Dec 14, 2007 | 7.471 | 7.577 | 7.442 | 7.467 | 2,271,423 | -0.25(-3.27%) |
Dec 13, 2007 | 7.709 | 7.727 | 7.599 | 7.720 | 3,104,782 | -0.06(-0.82%) |
Dec 12, 2007 | 7.901 | 7.919 | 7.706 | 7.784 | 3,446,975 | +0.11(+1.48%) |
Dec 11, 2007 | 7.852 | 7.951 | 7.649 | 7.670 | 5,295,577 | -0.21(-2.66%) |
Dec 10, 2007 | 7.834 | 7.887 | 7.819 | 7.880 | 6,147,871 | +0.12(+1.61%) |
Dec 07, 2007 | 7.773 | 7.819 | 7.748 | 7.755 | 19,203,716 | -0.01(-0.14%) |
Dec 06, 2007 | 7.698 | 7.777 | 7.652 | 7.766 | 3,439,384 | +0.06(+0.79%) |
Dec 05, 2007 | 7.688 | 7.731 | 7.659 | 7.706 | 4,943,300 | +0.02(+0.28%) |
Dec 04, 2007 | 7.638 | 7.709 | 7.634 | 7.684 | 2,063,773 | +0.05(+0.70%) |
Dec 03, 2007 | 7.684 | 7.702 | 7.627 | 7.631 | 2,772,002 | +0.01(+0.09%) |
Nov 30, 2007 | 7.738 | 7.755 | 7.592 | 7.624 | 2,191,941 | -0.01(-0.19%) |
Nov 29, 2007 | 7.570 | 7.691 | 7.542 | 7.638 | 4,517,115 | -0.14(-1.78%) |
Nov 28, 2007 | 7.606 | 7.787 | 7.606 | 7.777 | 3,854,282 | +0.15(+2.01%) |
Nov 27, 2007 | 7.567 | 7.634 | 7.538 | 7.624 | 2,262,755 | +0.16(+2.10%) |
Nov 26, 2007 | 7.695 | 7.713 | 7.460 | 7.467 | 1,597,483 | -0.18(-2.33%) |
Nov 23, 2007 | 7.602 | 7.670 | 7.592 | 7.645 | 1,151,676 | -0.01(-0.09%) |
Nov 21, 2007 | 7.638 | 7.723 | 7.549 | 7.652 | 2,655,390 | -0.09(-1.19%) |
Nov 20, 2007 | 7.734 | 7.798 | 7.642 | 7.745 | 3,148,214 | +0.11(+1.45%) |
Nov 19, 2007 | 7.716 | 7.748 | 7.613 | 7.634 | 4,574,500 | -0.13(-1.70%) |
Nov 16, 2007 | 7.727 | 7.787 | 7.666 | 7.766 | 1,999,347 | +0.19(+2.44%) |
Nov 15, 2007 | 7.720 | 7.752 | 7.535 | 7.581 | 2,002,500 | -0.13(-1.71%) |
Nov 14, 2007 | 7.827 | 7.837 | 7.688 | 7.713 | 2,505,478 | -0.15(-1.95%) |
Nov 13, 2007 | 7.702 | 7.884 | 7.684 | 7.866 | 2,280,313 | +0.33(+4.39%) |
Nov 12, 2007 | 7.666 | 7.702 | 7.521 | 7.535 | 2,680,266 | -0.18(-2.31%) |
Nov 09, 2007 | 7.759 | 7.844 | 7.688 | 7.713 | 4,890,760 | -0.14(-1.81%) |
Nov 08, 2007 | 7.816 | 7.951 | 7.702 | 7.855 | 3,888,276 | +0.49(+6.67%) |
Nov 07, 2007 | 7.570 | 7.570 | 7.346 | 7.364 | 3,083,092 | -0.26(-3.45%) |
Nov 06, 2007 | 7.581 | 7.634 | 7.535 | 7.627 | 3,384,101 | +0.13(+1.71%) |
Nov 05, 2007 | 7.456 | 7.556 | 7.439 | 7.499 | 1,956,927 | -0.14(-1.77%) |
Nov 02, 2007 | 7.574 | 7.674 | 7.521 | 7.634 | 3,247,676 | +0.15(+2.00%) |
Nov 01, 2007 | 7.481 | 7.581 | 7.410 | 7.485 | 2,069,027 | -0.24(-3.13%) |
Oct 31, 2007 | 7.698 | 7.741 | 7.617 | 7.727 | 5,344,799 | +0.11(+1.40%) |
Oct 30, 2007 | 7.556 | 7.666 | 7.531 | 7.620 | 5,822,440 | +0.15(+2.00%) |
Oct 29, 2007 | 7.464 | 7.528 | 7.439 | 7.471 | 5,021,690 | +0.01(+0.19%) |
Oct 26, 2007 | 7.414 | 7.474 | 7.335 | 7.456 | 2,966,148 | +0.26(+3.66%) |
Oct 25, 2007 | 7.175 | 7.236 | 7.140 | 7.193 | 3,412,883 | +0.06(+0.90%) |
Oct 24, 2007 | 7.104 | 7.136 | 6.965 | 7.129 | 2,332,572 | -0.09(-1.23%) |
Oct 23, 2007 | 7.172 | 7.218 | 7.115 | 7.218 | 3,385,629 | +0.11(+1.60%) |
Oct 22, 2007 | 7.012 | 7.108 | 6.990 | 7.104 | 2,427,819 | -0.01(-0.15%) |
Oct 19, 2007 | 7.207 | 7.232 | 7.111 | 7.115 | 3,966,103 | -0.16(-2.15%) |
Oct 18, 2007 | 7.232 | 7.296 | 7.200 | 7.271 | 2,689,960 | +0.12(+1.69%) |
Oct 17, 2007 | 7.186 | 7.193 | 7.097 | 7.150 | 2,593,308 | +0.18(+2.60%) |
Oct 16, 2007 | 7.019 | 7.019 | 6.969 | 6.969 | 2,422,762 | -0.08(-1.16%) |
Oct 15, 2007 | 7.125 | 7.140 | 7.026 | 7.051 | 4,003,472 | +0.08(+1.17%) |
Oct 12, 2007 | 6.955 | 6.990 | 6.940 | 6.969 | 4,217,567 | +0.12(+1.77%) |
Oct 11, 2007 | 6.908 | 6.958 | 6.837 | 6.848 | 1,706,020 | -0.02(-0.26%) |
Oct 10, 2007 | 6.887 | 6.908 | 6.855 | 6.866 | 697,636 | -0.10(-1.48%) |
Oct 09, 2007 | 6.883 | 6.969 | 6.869 | 6.969 | 2,684,340 | +0.04(+0.62%) |
Oct 08, 2007 | 6.951 | 6.958 | 6.894 | 6.926 | 729,666 | -0.07(-0.97%) |
Oct 05, 2007 | 6.980 | 7.029 | 6.976 | 6.994 | 1,443,317 | +0.03(+0.41%) |
Oct 04, 2007 | 6.990 | 7.008 | 6.926 | 6.965 | 1,498,106 | +0.04(+0.57%) |
Oct 03, 2007 | 6.976 | 6.980 | 6.912 | 6.926 | 1,707,425 | -0.07(-1.02%) |
Oct 02, 2007 | 6.987 | 7.004 | 6.958 | 6.997 | 1,367,457 | +0.06(+0.87%) |
Oct 01, 2007 | 6.816 | 6.965 | 6.816 | 6.937 | 1,565,256 | +0.06(+0.93%) |
Sep 28, 2007 | 6.919 | 6.940 | 6.841 | 6.873 | 1,369,986 | -0.01(-0.16%) |
Sep 27, 2007 | 6.901 | 6.901 | 6.855 | 6.883 | 1,371,109 | +0.12(+1.79%) |
Sep 26, 2007 | 6.773 | 6.805 | 6.703 | 6.762 | 1,601,782 | +0.01(+0.16%) |
Sep 25, 2007 | 6.688 | 6.752 | 6.645 | 6.752 | 1,727,654 | +0.04(+0.64%) |
Sep 24, 2007 | 6.780 | 6.787 | 6.684 | 6.709 | 897,121 | +0.01(+0.16%) |
Sep 21, 2007 | 6.698 | 6.734 | 6.666 | 6.698 | 1,037,604 | +0.04(+0.53%) |
Sep 20, 2007 | 6.663 | 6.723 | 6.631 | 6.663 | 7,650,680 | +0.02(+0.38%) |
Sep 19, 2007 | 6.638 | 6.711 | 6.606 | 6.638 | 2,308,971 | +0.03(+0.48%) |
Sep 18, 2007 | 6.296 | 6.609 | 6.257 | 6.606 | 5,487,811 | +0.42(+6.79%) |
Sep 17, 2007 | 6.193 | 6.225 | 6.155 | 6.186 | 3,914,968 | -0.12(-1.92%) |
Sep 14, 2007 | 6.253 | 6.314 | 6.236 | 6.307 | 973,544 | -0.06(-0.89%) |
Sep 13, 2007 | 6.378 | 6.396 | 6.335 | 6.364 | 1,472,819 | +0.10(+1.53%) |
Sep 12, 2007 | 6.261 | 6.307 | 6.232 | 6.268 | 1,330,369 | -0.08(-1.29%) |
Sep 11, 2007 | 6.261 | 6.360 | 6.261 | 6.350 | 1,883,309 | +0.09(+1.48%) |
Sep 10, 2007 | 6.300 | 6.310 | 6.193 | 6.257 | 2,633,486 | -0.05(-0.85%) |
Sep 07, 2007 | 6.357 | 6.392 | 6.236 | 6.310 | 1,613,863 | -0.14(-2.21%) |
Sep 06, 2007 | 6.417 | 6.481 | 6.353 | 6.453 | 1,688,319 | +0.02(+0.39%) |
Sep 05, 2007 | 6.456 | 6.463 | 6.399 | 6.428 | 1,767,832 | -0.16(-2.48%) |
Sep 04, 2007 | 6.474 | 6.613 | 6.467 | 6.592 | 1,463,266 | +0.09(+1.37%) |
Aug 31, 2007 | 6.524 | 6.545 | 6.453 | 6.503 | 1,343,013 | +0.11(+1.78%) |
Aug 30, 2007 | 6.339 | 6.467 | 6.339 | 6.389 | 1,965,070 | -0.12(-1.81%) |
Aug 29, 2007 | 6.406 | 6.513 | 6.310 | 6.506 | 3,502,792 | +0.22(+3.51%) |
Aug 28, 2007 | 6.439 | 6.446 | 6.275 | 6.285 | 1,967,879 | -0.22(-3.39%) |
Aug 27, 2007 | 6.531 | 6.542 | 6.485 | 6.506 | 1,765,865 | -0.08(-1.19%) |
Aug 24, 2007 | 6.449 | 6.584 | 6.439 | 6.584 | 1,599,253 | +0.11(+1.70%) |
Aug 23, 2007 | 6.510 | 6.520 | 6.414 | 6.474 | 1,584,924 | -0.03(-0.44%) |
Aug 22, 2007 | 6.453 | 6.513 | 6.431 | 6.503 | 1,866,732 | +0.08(+1.27%) |
Aug 21, 2007 | 6.374 | 6.471 | 6.354 | 6.421 | 1,558,232 | -0.04(-0.61%) |
Aug 20, 2007 | 6.506 | 6.506 | 6.382 | 6.460 | 1,601,220 | -0.09(-1.36%) |
Aug 17, 2007 | 6.535 | 6.584 | 6.459 | 6.549 | 2,053,012 | +0.21(+3.37%) |
Aug 16, 2007 | 6.264 | 6.350 | 6.072 | 6.335 | 3,125,175 | +0.02(+0.34%) |
Aug 15, 2007 | 6.385 | 6.506 | 6.310 | 6.314 | 3,122,646 | -0.16(-2.53%) |
Aug 14, 2007 | 6.602 | 6.609 | 6.460 | 6.478 | 2,443,834 | -0.12(-1.83%) |
Aug 13, 2007 | 6.695 | 6.695 | 6.584 | 6.599 | 1,594,196 | +0.01(+0.22%) |
Aug 10, 2007 | 6.552 | 6.631 | 6.503 | 6.584 | 4,180,480 | -0.09(-1.28%) |
Aug 09, 2007 | 6.716 | 6.836 | 6.670 | 6.670 | 2,245,754 | -0.23(-3.35%) |
Aug 08, 2007 | 6.802 | 6.955 | 6.802 | 6.901 | 2,516,323 | +0.16(+2.38%) |
Aug 07, 2007 | 6.688 | 6.791 | 6.663 | 6.741 | 4,176,265 | -0.00(-0.05%) |
Aug 06, 2007 | 6.588 | 6.770 | 6.530 | 6.745 | 4,980,388 | +0.17(+2.60%) |
Aug 03, 2007 | 6.595 | 6.670 | 6.563 | 6.574 | 2,637,981 | -0.10(-1.44%) |
Aug 02, 2007 | 6.645 | 6.695 | 6.613 | 6.670 | 2,526,438 | -0.05(-0.79%) |
Aug 01, 2007 | 6.677 | 6.748 | 6.563 | 6.723 | 3,834,050 | +0.10(+1.56%) |
Jul 31, 2007 | 6.702 | 6.745 | 6.616 | 6.620 | 2,440,463 | +0.02(+0.32%) |
Jul 30, 2007 | 6.570 | 6.620 | 6.510 | 6.599 | 2,006,653 | +0.06(+0.93%) |
Jul 27, 2007 | 6.584 | 6.620 | 6.531 | 6.538 | 2,321,614 | -0.04(-0.54%) |
Jul 26, 2007 | 6.663 | 6.745 | 6.485 | 6.574 | 2,585,441 | -0.24(-3.50%) |
Jul 25, 2007 | 6.891 | 6.905 | 6.734 | 6.812 | 2,295,485 | +0.05(+0.68%) |
Jul 24, 2007 | 6.880 | 6.905 | 6.741 | 6.766 | 3,000,145 | -0.13(-1.86%) |
Jul 23, 2007 | 6.908 | 6.940 | 6.855 | 6.894 | 1,937,535 | +0.06(+0.89%) |
Jul 20, 2007 | 6.965 | 6.965 | 6.809 | 6.834 | 1,763,337 | -0.21(-2.98%) |
Jul 19, 2007 | 7.051 | 7.072 | 7.008 | 7.044 | 1,008,102 | +0.09(+1.23%) |
Jul 18, 2007 | 6.976 | 7.008 | 6.887 | 6.958 | 1,840,321 | -0.02(-0.31%) |
Jul 17, 2007 | 7.012 | 7.026 | 6.976 | 6.980 | 1,179,491 | +0.02(+0.36%) |
Jul 16, 2007 | 6.940 | 6.990 | 6.940 | 6.955 | 1,353,690 | +0.01(+0.15%) |
Jul 13, 2007 | 6.976 | 6.976 | 6.919 | 6.944 | 1,081,715 | +0.01(+0.10%) |
Jul 12, 2007 | 6.848 | 6.947 | 6.841 | 6.937 | 1,132,570 | +0.16(+2.36%) |
Jul 11, 2007 | 6.713 | 6.798 | 6.713 | 6.777 | 4,438,687 | +0.08(+1.22%) |
Jul 10, 2007 | 6.748 | 6.819 | 6.684 | 6.695 | 2,335,101 | -0.10(-1.42%) |
Jul 09, 2007 | 6.830 | 6.830 | 6.784 | 6.791 | 887,849 | -0.01(-0.10%) |
Jul 06, 2007 | 6.784 | 6.830 | 6.777 | 6.798 | 941,795 | +0.11(+1.60%) |
Jul 05, 2007 | 6.734 | 6.737 | 6.652 | 6.691 | 1,010,069 | +0.00(+0.05%) |
Jul 03, 2007 | 6.670 | 6.688 | 6.649 | 6.688 | 491,969 | +0.05(+0.75%) |
Jul 02, 2007 | 6.602 | 6.638 | 6.592 | 6.638 | 1,035,637 | +0.10(+1.47%) |
Jun 29, 2007 | 6.584 | 6.616 | 6.506 | 6.542 | 936,456 | -0.01(-0.22%) |
Jun 28, 2007 | 6.574 | 6.606 | 6.552 | 6.556 | 1,521,145 | +0.00(+0.05%) |
Jun 27, 2007 | 6.446 | 6.556 | 6.446 | 6.552 | 1,508,501 | +0.06(+0.88%) |
Jun 26, 2007 | 6.602 | 6.609 | 6.492 | 6.495 | 1,120,769 | -0.02(-0.33%) |
Jun 25, 2007 | 6.549 | 6.606 | 6.506 | 6.517 | 1,847,907 | +0.02(+0.27%) |
Jun 22, 2007 | 6.535 | 6.560 | 6.478 | 6.499 | 1,897,638 | -0.05(-0.76%) |
Jun 21, 2007 | 6.506 | 6.563 | 6.478 | 6.549 | 1,782,723 | -0.00(-0.05%) |
Jun 20, 2007 | 6.649 | 6.663 | 6.538 | 6.552 | 1,360,152 | -0.07(-1.02%) |
Jun 19, 2007 | 6.581 | 6.638 | 6.560 | 6.620 | 1,401,735 | +0.00(+0.00%) |
Jun 18, 2007 | 6.645 | 6.649 | 6.584 | 6.620 | 1,396,677 | -0.04(-0.53%) |
Jun 15, 2007 | 6.645 | 6.673 | 6.609 | 6.656 | 1,504,849 | +0.05(+0.70%) |
Jun 14, 2007 | 6.570 | 6.631 | 6.570 | 6.609 | 2,673,664 | +0.10(+1.48%) |
Jun 13, 2007 | 6.463 | 6.531 | 6.449 | 6.513 | 3,259,757 | +0.06(+0.88%) |
Jun 12, 2007 | 6.542 | 6.556 | 6.456 | 6.456 | 2,546,106 | -0.24(-3.56%) |
Jun 11, 2007 | 6.688 | 6.720 | 6.638 | 6.695 | 1,336,270 | +0.02(+0.27%) |
Jun 08, 2007 | 6.602 | 6.677 | 6.563 | 6.677 | 1,271,367 | +0.15(+2.29%) |
Jun 07, 2007 | 6.613 | 6.670 | 6.510 | 6.527 | 3,848,098 | -0.21(-3.12%) |
Jun 06, 2007 | 6.784 | 6.784 | 6.730 | 6.737 | 1,067,560 | -0.11(-1.61%) |
Jun 05, 2007 | 6.891 | 6.894 | 6.826 | 6.848 | 1,104,473 | -0.08(-1.13%) |
Jun 04, 2007 | 6.901 | 6.926 | 6.873 | 6.926 | 2,437,687 | +0.00(+0.05%) |
Jun 01, 2007 | 6.951 | 6.962 | 6.894 | 6.923 | 1,465,036 | +0.09(+1.30%) |
May 31, 2007 | 6.780 | 6.844 | 6.770 | 6.834 | 1,864,484 | +0.16(+2.40%) |
May 30, 2007 | 6.595 | 6.677 | 6.595 | 6.673 | 1,225,008 | +0.03(+0.43%) |
May 29, 2007 | 6.649 | 6.695 | 6.624 | 6.645 | 1,258,007 | +0.08(+1.19%) |
May 25, 2007 | 6.538 | 6.567 | 6.513 | 6.567 | 1,456,242 | +0.06(+0.99%) |
May 24, 2007 | 6.595 | 6.606 | 6.481 | 6.503 | 1,615,549 | -0.06(-0.87%) |
May 23, 2007 | 6.570 | 6.624 | 6.560 | 6.560 | 2,374,436 | +0.03(+0.49%) |
May 22, 2007 | 6.560 | 6.563 | 6.513 | 6.527 | 739,500 | -0.00(-0.05%) |
May 21, 2007 | 6.584 | 6.592 | 6.513 | 6.531 | 3,236,718 | -0.11(-1.71%) |
May 18, 2007 | 6.570 | 6.656 | 6.563 | 6.645 | 9,416,265 | +0.16(+2.53%) |
May 17, 2007 | 6.471 | 6.492 | 6.435 | 6.481 | 1,267,995 | -0.04(-0.60%) |
May 16, 2007 | 6.535 | 6.549 | 6.474 | 6.520 | 1,525,359 | +0.04(+0.60%) |
May 15, 2007 | 6.431 | 6.549 | 6.431 | 6.481 | 1,196,349 | +0.05(+0.72%) |
May 14, 2007 | 6.474 | 6.485 | 6.403 | 6.435 | 1,031,984 | -0.10(-1.53%) |
May 11, 2007 | 6.453 | 6.535 | 6.449 | 6.535 | 1,505,130 | +0.17(+2.74%) |
May 10, 2007 | 6.435 | 6.492 | 6.339 | 6.360 | 2,063,688 | -0.12(-1.92%) |
May 09, 2007 | 6.421 | 6.488 | 6.410 | 6.485 | 1,261,533 | +0.06(+0.89%) |
May 08, 2007 | 6.406 | 6.442 | 6.385 | 6.428 | 1,047,999 | -0.05(-0.82%) |
May 07, 2007 | 6.499 | 6.513 | 6.471 | 6.481 | 1,031,142 | -0.03(-0.49%) |
May 04, 2007 | 6.499 | 6.524 | 6.481 | 6.513 | 1,604,310 | +0.13(+2.06%) |
May 03, 2007 | 6.346 | 6.389 | 6.296 | 6.382 | 3,265,657 | +0.05(+0.73%) |
May 02, 2007 | 6.310 | 6.353 | 6.293 | 6.335 | 3,959,360 | +0.05(+0.74%) |
May 01, 2007 | 6.332 | 6.332 | 6.239 | 6.289 | 1,318,850 | -0.01(-0.11%) |
Apr 30, 2007 | 6.328 | 6.342 | 6.282 | 6.296 | 1,721,473 | -0.03(-0.51%) |
Apr 27, 2007 | 6.314 | 6.364 | 6.271 | 6.328 | 3,654,513 | -0.11(-1.66%) |
Apr 26, 2007 | 6.492 | 6.495 | 6.410 | 6.435 | 1,554,018 | -0.16(-2.38%) |
Apr 25, 2007 | 6.527 | 6.599 | 6.506 | 6.592 | 1,399,206 | +0.10(+1.54%) |
Apr 24, 2007 | 6.478 | 6.503 | 6.442 | 6.492 | 1,498,668 | -0.14(-2.04%) |
Apr 23, 2007 | 6.641 | 6.684 | 6.620 | 6.627 | 5,940,726 | -0.06(-0.96%) |
Apr 20, 2007 | 6.688 | 6.727 | 6.656 | 6.691 | 1,396,958 | +0.10(+1.46%) |
Apr 19, 2007 | 6.510 | 6.613 | 6.500 | 6.595 | 1,338,517 | -0.05(-0.75%) |
Apr 18, 2007 | 6.606 | 6.677 | 6.584 | 6.645 | 1,792,276 | -0.03(-0.43%) |
Apr 17, 2007 | 6.677 | 6.695 | 6.649 | 6.673 | 1,426,460 | -0.06(-0.85%) |
Apr 16, 2007 | 6.695 | 6.730 | 6.684 | 6.730 | 2,367,131 | +0.08(+1.18%) |
Apr 13, 2007 | 6.663 | 6.673 | 6.606 | 6.652 | 1,642,803 | +0.01(+0.21%) |
Apr 12, 2007 | 6.549 | 6.645 | 6.535 | 6.638 | 2,738,286 | +0.03(+0.48%) |
Apr 11, 2007 | 6.656 | 6.656 | 6.588 | 6.606 | 2,080,265 | -0.05(-0.80%) |
Apr 10, 2007 | 6.588 | 6.663 | 6.588 | 6.659 | 1,092,111 | +0.10(+1.52%) |
Apr 09, 2007 | 6.535 | 6.584 | 6.535 | 6.560 | 711,122 | -0.01(-0.11%) |
Apr 05, 2007 | 6.542 | 6.588 | 6.531 | 6.567 | 1,035,356 | +0.04(+0.60%) |
Apr 04, 2007 | 6.499 | 6.535 | 6.485 | 6.527 | 2,632,081 | +0.06(+0.88%) |
Apr 03, 2007 | 6.435 | 6.478 | 6.424 | 6.471 | 3,674,181 | +0.09(+1.45%) |