Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.418 | 8.585 | 8.259 | 8.543 | 1,995,429 | +0.05(+0.57%) |
Jul 30, 2008 | 8.537 | 8.673 | 8.463 | 8.494 | 2,581,874 | +0.00(+0.03%) |
Jul 29, 2008 | 8.492 | 8.492 | 8.301 | 8.492 | 2,308,699 | +0.21(+2.54%) |
Jul 28, 2008 | 8.290 | 8.344 | 8.210 | 8.281 | 1,775,244 | -0.01(-0.07%) |
Jul 25, 2008 | 8.423 | 8.577 | 8.253 | 8.287 | 2,362,724 | -0.08(-0.92%) |
Jul 24, 2008 | 8.412 | 8.537 | 8.338 | 8.364 | 3,249,099 | -0.04(-0.51%) |
Jul 23, 2008 | 8.438 | 8.438 | 8.315 | 8.406 | 2,170,544 | -0.03(-0.34%) |
Jul 22, 2008 | 8.239 | 8.608 | 8.196 | 8.435 | 3,347,014 | +0.15(+1.78%) |
Jul 21, 2008 | 8.281 | 8.324 | 8.148 | 8.287 | 2,014,711 | +0.05(+0.55%) |
Jul 18, 2008 | 8.403 | 8.531 | 8.205 | 8.242 | 3,547,279 | -0.15(-1.79%) |
Jul 17, 2008 | 8.511 | 8.608 | 8.301 | 8.392 | 2,086,251 | -0.08(-0.94%) |
Jul 16, 2008 | 8.182 | 8.500 | 8.131 | 8.472 | 3,149,409 | +0.33(+4.05%) |
Jul 15, 2008 | 8.202 | 8.264 | 8.009 | 8.142 | 3,546,818 | -0.12(-1.48%) |
Jul 14, 2008 | 8.421 | 8.432 | 8.179 | 8.264 | 2,597,365 | -0.07(-0.85%) |
Jul 11, 2008 | 8.423 | 8.423 | 8.210 | 8.335 | 2,323,490 | -0.05(-0.58%) |
Jul 10, 2008 | 8.344 | 8.409 | 8.276 | 8.384 | 2,083,833 | +0.04(+0.48%) |
Jul 09, 2008 | 8.281 | 8.423 | 8.239 | 8.344 | 2,514,100 | +0.08(+1.00%) |
Jul 08, 2008 | 7.821 | 8.341 | 7.793 | 8.261 | 4,424,934 | +0.47(+6.09%) |
Jul 07, 2008 | 7.710 | 7.884 | 7.693 | 7.787 | 3,026,657 | +0.11(+1.37%) |
Jul 04, 2008 | 7.682 | 7.744 | 7.588 | 7.682 | 2,257,065 | +0.00(+0.00%) |
Jul 03, 2008 | 7.682 | 7.744 | 7.588 | 7.682 | 2,257,065 | +0.00(+0.00%) |
Jul 02, 2008 | 7.955 | 8.037 | 7.651 | 7.682 | 3,051,174 | -0.27(-3.43%) |
Jul 01, 2008 | 7.989 | 8.057 | 7.884 | 7.955 | 2,703,172 | -0.10(-1.20%) |
Jun 30, 2008 | 8.128 | 8.250 | 8.048 | 8.051 | 2,213,072 | -0.10(-1.25%) |
Jun 27, 2008 | 8.256 | 8.344 | 8.057 | 8.153 | 4,011,911 | -0.14(-1.64%) |
Jun 26, 2008 | 8.051 | 8.358 | 8.051 | 8.290 | 3,844,850 | +0.16(+1.96%) |
Jun 25, 2008 | 7.969 | 8.298 | 7.938 | 8.131 | 3,934,666 | +0.17(+2.10%) |
Jun 24, 2008 | 7.716 | 7.994 | 7.716 | 7.963 | 3,378,503 | +0.06(+0.79%) |
Jun 23, 2008 | 7.895 | 7.955 | 7.801 | 7.901 | 1,923,534 | +0.07(+0.83%) |
Jun 20, 2008 | 7.804 | 7.867 | 7.673 | 7.835 | 3,661,013 | -0.01(-0.11%) |
Jun 19, 2008 | 7.957 | 7.983 | 7.815 | 7.844 | 2,114,608 | -0.09(-1.07%) |
Jun 18, 2008 | 7.992 | 8.017 | 7.821 | 7.929 | 1,708,956 | -0.07(-0.89%) |
Jun 17, 2008 | 8.114 | 8.114 | 7.926 | 8.000 | 2,456,598 | -0.03(-0.39%) |
Jun 16, 2008 | 7.966 | 8.080 | 7.878 | 8.031 | 2,441,413 | +0.05(+0.64%) |
Jun 13, 2008 | 7.980 | 8.000 | 7.804 | 7.980 | 2,547,424 | +0.06(+0.79%) |
Jun 12, 2008 | 7.776 | 7.974 | 7.776 | 7.918 | 2,799,292 | +0.22(+2.80%) |
Jun 11, 2008 | 7.784 | 7.827 | 7.673 | 7.702 | 1,817,452 | -0.11(-1.38%) |
Jun 10, 2008 | 7.841 | 7.909 | 7.750 | 7.810 | 2,713,869 | -0.05(-0.58%) |
Jun 09, 2008 | 7.912 | 7.980 | 7.787 | 7.855 | 2,507,198 | -0.03(-0.36%) |
Jun 06, 2008 | 8.168 | 8.173 | 7.884 | 7.884 | 2,637,049 | -0.33(-4.01%) |
Jun 05, 2008 | 8.151 | 8.230 | 8.046 | 8.213 | 2,019,787 | +0.10(+1.26%) |
Jun 04, 2008 | 7.878 | 8.227 | 7.878 | 8.111 | 1,839,674 | +0.19(+2.37%) |
Jun 03, 2008 | 7.895 | 8.000 | 7.844 | 7.923 | 2,399,075 | -0.00(-0.04%) |
Jun 02, 2008 | 7.983 | 8.026 | 7.884 | 7.926 | 2,336,986 | -0.07(-0.82%) |
May 30, 2008 | 8.082 | 8.122 | 7.957 | 7.992 | 3,017,340 | -0.10(-1.19%) |
May 29, 2008 | 7.955 | 8.119 | 7.912 | 8.088 | 3,781,121 | +0.14(+1.82%) |
May 28, 2008 | 8.139 | 8.139 | 7.817 | 7.943 | 3,415,766 | -0.32(-3.82%) |
May 27, 2008 | 8.017 | 8.489 | 8.017 | 8.259 | 6,110,892 | +0.37(+4.72%) |
May 26, 2008 | 7.668 | 7.929 | 7.599 | 7.886 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.668 | 7.929 | 7.599 | 7.886 | 3,788,664 | +0.20(+2.55%) |
May 22, 2008 | 7.807 | 8.088 | 7.500 | 7.690 | 7,937,257 | +0.46(+6.32%) |
May 21, 2008 | 7.324 | 7.332 | 7.145 | 7.233 | 2,718,030 | -0.04(-0.51%) |
May 20, 2008 | 7.409 | 7.443 | 7.253 | 7.270 | 2,271,638 | -0.19(-2.51%) |
May 19, 2008 | 7.492 | 7.517 | 7.375 | 7.457 | 3,133,482 | -0.02(-0.30%) |
May 16, 2008 | 7.494 | 7.537 | 7.432 | 7.480 | 1,722,114 | -0.01(-0.08%) |
May 15, 2008 | 7.398 | 7.537 | 7.386 | 7.486 | 2,064,677 | +0.06(+0.80%) |
May 14, 2008 | 7.296 | 7.449 | 7.273 | 7.426 | 1,740,977 | +0.13(+1.75%) |
May 13, 2008 | 7.347 | 7.347 | 7.188 | 7.298 | 1,515,509 | -0.05(-0.66%) |
May 12, 2008 | 7.261 | 7.367 | 7.207 | 7.347 | 1,456,148 | +0.12(+1.65%) |
May 09, 2008 | 7.330 | 7.367 | 7.099 | 7.227 | 2,129,237 | -0.14(-1.93%) |
May 08, 2008 | 7.483 | 7.506 | 7.290 | 7.369 | 2,739,819 | -0.10(-1.29%) |
May 07, 2008 | 7.611 | 7.625 | 7.443 | 7.466 | 1,887,267 | -0.12(-1.65%) |
May 06, 2008 | 7.577 | 7.622 | 7.511 | 7.591 | 2,867,777 | -0.06(-0.82%) |
May 05, 2008 | 7.528 | 7.682 | 7.528 | 7.653 | 2,827,885 | +0.10(+1.28%) |
May 02, 2008 | 7.526 | 7.599 | 7.480 | 7.557 | 2,269,146 | +0.12(+1.68%) |
May 01, 2008 | 7.367 | 7.517 | 7.278 | 7.432 | 1,920,901 | +0.08(+1.04%) |
Apr 30, 2008 | 7.330 | 7.480 | 7.321 | 7.355 | 1,459,007 | +0.05(+0.74%) |
Apr 29, 2008 | 7.389 | 7.432 | 7.296 | 7.301 | 1,442,378 | -0.07(-0.89%) |
Apr 28, 2008 | 7.367 | 7.483 | 7.281 | 7.367 | 1,885,926 | +0.06(+0.82%) |
Apr 25, 2008 | 7.364 | 7.378 | 7.219 | 7.307 | 1,431,413 | -0.03(-0.43%) |
Apr 24, 2008 | 7.327 | 7.418 | 7.179 | 7.338 | 1,747,472 | +0.03(+0.35%) |
Apr 23, 2008 | 7.179 | 7.345 | 7.151 | 7.313 | 2,143,268 | +0.18(+2.47%) |
Apr 22, 2008 | 7.224 | 7.259 | 7.114 | 7.136 | 2,509,838 | -0.13(-1.84%) |
Apr 21, 2008 | 7.278 | 7.327 | 7.239 | 7.270 | 2,181,551 | -0.09(-1.16%) |
Apr 18, 2008 | 7.332 | 7.537 | 7.310 | 7.355 | 4,042,570 | +0.12(+1.65%) |
Apr 17, 2008 | 7.239 | 7.301 | 7.173 | 7.236 | 1,730,379 | -0.07(-0.90%) |
Apr 16, 2008 | 7.372 | 7.386 | 7.179 | 7.301 | 3,153,130 | -0.01(-0.19%) |
Apr 15, 2008 | 7.171 | 7.315 | 7.171 | 7.315 | 3,209,344 | +0.18(+2.51%) |
Apr 14, 2008 | 6.969 | 7.196 | 6.940 | 7.136 | 2,498,817 | +0.18(+2.57%) |
Apr 11, 2008 | 6.898 | 7.088 | 6.884 | 6.957 | 2,579,649 | -0.04(-0.53%) |
Apr 10, 2008 | 6.875 | 7.065 | 6.849 | 6.994 | 2,036,303 | +0.12(+1.78%) |
Apr 09, 2008 | 6.810 | 6.918 | 6.801 | 6.872 | 2,367,884 | +0.06(+0.83%) |
Apr 08, 2008 | 6.730 | 6.864 | 6.710 | 6.815 | 1,041,260 | +0.02(+0.29%) |
Apr 07, 2008 | 6.884 | 6.884 | 6.730 | 6.796 | 1,185,790 | -0.01(-0.17%) |
Apr 04, 2008 | 6.818 | 6.847 | 6.773 | 6.807 | 1,747,313 | -0.01(-0.21%) |
Apr 03, 2008 | 6.943 | 6.986 | 6.801 | 6.821 | 1,501,137 | -0.19(-2.75%) |
Apr 02, 2008 | 6.949 | 7.028 | 6.949 | 7.014 | 1,548,481 | +0.03(+0.41%) |
Apr 01, 2008 | 7.102 | 7.102 | 6.869 | 6.986 | 2,538,469 | -0.05(-0.65%) |
Mar 31, 2008 | 6.949 | 7.043 | 6.875 | 7.031 | 3,028,766 | +0.08(+1.14%) |
Mar 28, 2008 | 7.102 | 7.102 | 6.909 | 6.952 | 2,112,634 | -0.14(-1.92%) |
Mar 27, 2008 | 7.102 | 7.199 | 7.074 | 7.088 | 1,087,671 | -0.03(-0.48%) |
Mar 26, 2008 | 7.182 | 7.196 | 7.011 | 7.122 | 1,819,797 | -0.12(-1.61%) |
Mar 25, 2008 | 7.051 | 7.270 | 7.051 | 7.239 | 2,799,785 | +0.17(+2.45%) |
Mar 24, 2008 | 7.139 | 7.199 | 7.023 | 7.065 | 2,354,269 | -0.03(-0.40%) |
Mar 21, 2008 | 6.827 | 7.151 | 6.798 | 7.094 | 5,052,038 | +0.00(+0.00%) |
Mar 20, 2008 | 6.827 | 7.151 | 6.798 | 7.094 | 5,052,038 | +0.30(+4.35%) |
Mar 19, 2008 | 7.020 | 7.102 | 6.798 | 6.798 | 1,710,530 | -0.18(-2.64%) |
Mar 18, 2008 | 6.759 | 7.000 | 6.736 | 6.983 | 2,032,079 | +0.36(+5.40%) |
Mar 17, 2008 | 6.585 | 6.739 | 6.551 | 6.625 | 1,547,027 | -0.13(-1.85%) |
Mar 14, 2008 | 6.938 | 6.952 | 6.696 | 6.750 | 1,462,900 | -0.14(-2.06%) |
Mar 13, 2008 | 6.707 | 6.955 | 6.690 | 6.892 | 1,612,674 | +0.09(+1.38%) |
Mar 12, 2008 | 6.884 | 6.909 | 6.787 | 6.798 | 1,675,506 | -0.05(-0.79%) |
Mar 11, 2008 | 6.818 | 6.943 | 6.713 | 6.852 | 2,301,005 | +0.16(+2.42%) |
Mar 10, 2008 | 6.554 | 6.739 | 6.554 | 6.690 | 2,709,828 | +0.17(+2.61%) |
Mar 07, 2008 | 6.367 | 6.563 | 6.355 | 6.520 | 2,474,891 | +0.09(+1.46%) |
Mar 06, 2008 | 6.469 | 6.497 | 6.409 | 6.426 | 1,899,415 | -0.10(-1.52%) |
Mar 05, 2008 | 6.472 | 6.565 | 6.429 | 6.526 | 1,427,700 | +0.09(+1.41%) |
Mar 04, 2008 | 6.426 | 6.551 | 6.406 | 6.435 | 1,891,984 | -0.05(-0.75%) |
Mar 03, 2008 | 6.429 | 6.506 | 6.349 | 6.483 | 1,254,788 | +0.05(+0.71%) |
Feb 29, 2008 | 6.605 | 6.628 | 6.412 | 6.438 | 1,482,562 | -0.18(-2.71%) |
Feb 28, 2008 | 6.688 | 6.744 | 6.591 | 6.617 | 1,225,302 | -0.08(-1.15%) |
Feb 27, 2008 | 6.705 | 6.787 | 6.617 | 6.693 | 1,040,151 | -0.07(-0.97%) |
Feb 26, 2008 | 6.614 | 6.841 | 6.614 | 6.759 | 2,427,020 | +0.11(+1.67%) |
Feb 25, 2008 | 6.676 | 6.699 | 6.554 | 6.648 | 2,076,300 | -0.07(-1.02%) |
Feb 22, 2008 | 6.563 | 6.739 | 6.423 | 6.716 | 2,061,999 | +0.16(+2.52%) |
Feb 21, 2008 | 6.884 | 6.912 | 6.506 | 6.551 | 2,882,870 | -0.29(-4.28%) |
Feb 20, 2008 | 6.770 | 6.864 | 6.710 | 6.844 | 1,272,469 | +0.03(+0.38%) |
Feb 19, 2008 | 6.969 | 7.043 | 6.807 | 6.818 | 1,307,085 | -0.09(-1.28%) |
Feb 18, 2008 | 6.835 | 6.983 | 6.744 | 6.906 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.835 | 6.983 | 6.744 | 6.906 | 1,683,489 | +0.05(+0.66%) |
Feb 14, 2008 | 7.153 | 7.182 | 6.818 | 6.861 | 1,688,498 | -0.29(-4.05%) |
Feb 13, 2008 | 6.932 | 7.171 | 6.929 | 7.151 | 2,449,900 | +0.27(+3.92%) |
Feb 12, 2008 | 7.034 | 7.034 | 6.827 | 6.881 | 2,054,952 | -0.11(-1.50%) |
Feb 11, 2008 | 6.915 | 7.037 | 6.858 | 6.986 | 2,203,150 | +0.06(+0.90%) |
Feb 08, 2008 | 6.847 | 7.017 | 6.790 | 6.923 | 2,497,236 | +0.07(+1.08%) |
Feb 07, 2008 | 6.753 | 6.872 | 6.719 | 6.849 | 1,474,857 | +0.07(+1.05%) |
Feb 06, 2008 | 6.943 | 6.977 | 6.764 | 6.778 | 1,841,335 | -0.12(-1.77%) |
Feb 05, 2008 | 7.006 | 7.006 | 6.832 | 6.901 | 2,942,664 | -0.13(-1.86%) |
Feb 04, 2008 | 7.171 | 7.171 | 7.003 | 7.031 | 2,582,955 | -0.14(-2.02%) |
Feb 01, 2008 | 6.841 | 7.315 | 6.841 | 7.176 | 5,165,558 | +0.40(+5.87%) |
Jan 31, 2008 | 6.298 | 6.875 | 6.276 | 6.778 | 4,777,375 | +0.56(+9.00%) |
Jan 30, 2008 | 6.372 | 6.440 | 6.188 | 6.219 | 1,605,810 | -0.23(-3.53%) |
Jan 29, 2008 | 6.466 | 6.486 | 6.301 | 6.446 | 1,273,395 | +0.03(+0.44%) |
Jan 28, 2008 | 6.304 | 6.426 | 6.219 | 6.418 | 1,377,716 | +0.09(+1.39%) |
Jan 25, 2008 | 6.480 | 6.526 | 6.281 | 6.330 | 1,224,246 | -0.06(-0.89%) |
Jan 24, 2008 | 6.378 | 6.551 | 6.315 | 6.386 | 1,997,231 | +0.04(+0.67%) |
Jan 23, 2008 | 6.082 | 6.347 | 5.986 | 6.344 | 2,171,822 | +0.13(+2.06%) |
Jan 22, 2008 | 5.977 | 6.310 | 5.889 | 6.216 | 1,523,355 | -0.01(-0.18%) |
Jan 21, 2008 | 6.344 | 6.440 | 6.182 | 6.227 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.344 | 6.440 | 6.182 | 6.227 | 1,991,511 | -0.09(-1.44%) |
Jan 17, 2008 | 6.304 | 6.466 | 6.273 | 6.318 | 3,243,315 | +0.03(+0.50%) |
Jan 16, 2008 | 6.179 | 6.338 | 6.162 | 6.287 | 2,741,036 | +0.11(+1.70%) |
Jan 15, 2008 | 6.298 | 6.315 | 6.153 | 6.182 | 1,336,533 | -0.15(-2.42%) |
Jan 14, 2008 | 6.273 | 6.361 | 6.179 | 6.335 | 1,684,658 | +0.13(+2.11%) |
Jan 11, 2008 | 6.364 | 6.386 | 6.188 | 6.205 | 1,633,618 | -0.20(-3.19%) |
Jan 10, 2008 | 6.352 | 6.483 | 6.281 | 6.409 | 2,327,053 | -0.01(-0.13%) |
Jan 09, 2008 | 6.378 | 6.494 | 6.372 | 6.418 | 2,049,327 | +0.05(+0.71%) |
Jan 08, 2008 | 6.571 | 6.622 | 6.369 | 6.372 | 2,059,535 | -0.15(-2.35%) |
Jan 07, 2008 | 6.415 | 6.557 | 6.384 | 6.526 | 1,604,050 | +0.14(+2.27%) |
Jan 04, 2008 | 6.452 | 6.588 | 6.372 | 6.381 | 1,982,447 | -0.13(-2.05%) |
Jan 03, 2008 | 6.523 | 6.577 | 6.497 | 6.514 | 1,441,706 | +0.00(+0.00%) |
Jan 02, 2008 | 6.619 | 6.631 | 6.463 | 6.514 | 1,962,736 | -0.14(-2.05%) |
Jan 01, 2008 | 6.750 | 6.759 | 6.628 | 6.651 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.750 | 6.759 | 6.628 | 6.651 | 1,503,379 | -0.14(-2.13%) |
Dec 28, 2007 | 6.796 | 6.884 | 6.761 | 6.796 | 777,737 | +0.01(+0.08%) |
Dec 27, 2007 | 6.906 | 6.983 | 6.784 | 6.790 | 1,113,669 | -0.16(-2.25%) |
Dec 26, 2007 | 7.082 | 7.117 | 6.943 | 6.946 | 1,185,526 | -0.13(-1.89%) |
Dec 24, 2007 | 7.020 | 7.098 | 6.974 | 7.080 | 458,335 | +0.12(+1.76%) |
Dec 21, 2007 | 7.017 | 7.046 | 6.940 | 6.957 | 3,183,462 | -0.01(-0.12%) |
Dec 20, 2007 | 7.026 | 7.048 | 6.869 | 6.966 | 1,427,700 | -0.00(-0.04%) |
Dec 19, 2007 | 6.938 | 7.117 | 6.909 | 6.969 | 2,278,301 | +0.05(+0.70%) |
Dec 18, 2007 | 6.864 | 6.935 | 6.824 | 6.921 | 1,845,872 | +0.11(+1.67%) |
Dec 17, 2007 | 6.756 | 6.867 | 6.747 | 6.807 | 2,719,881 | -0.01(-0.08%) |
Dec 14, 2007 | 6.750 | 6.906 | 6.750 | 6.813 | 2,961,351 | -0.02(-0.29%) |
Dec 13, 2007 | 6.764 | 6.884 | 6.733 | 6.832 | 1,883,536 | -0.01(-0.08%) |
Dec 12, 2007 | 6.767 | 6.869 | 6.742 | 6.838 | 2,373,164 | +0.22(+3.35%) |
Dec 11, 2007 | 6.693 | 6.776 | 6.577 | 6.617 | 2,290,093 | -0.07(-1.02%) |
Dec 10, 2007 | 6.597 | 6.705 | 6.597 | 6.685 | 1,357,712 | +0.09(+1.38%) |
Dec 07, 2007 | 6.688 | 6.722 | 6.554 | 6.594 | 1,562,163 | -0.06(-0.94%) |
Dec 06, 2007 | 6.480 | 6.682 | 6.466 | 6.656 | 4,547,711 | +0.16(+2.49%) |
Dec 05, 2007 | 6.551 | 6.565 | 6.438 | 6.494 | 960,600 | +0.03(+0.44%) |
Dec 04, 2007 | 6.534 | 6.568 | 6.392 | 6.466 | 1,984,559 | -0.12(-1.77%) |
Dec 03, 2007 | 6.568 | 6.645 | 6.509 | 6.582 | 2,010,695 | -0.02(-0.26%) |
Nov 30, 2007 | 6.602 | 6.671 | 6.560 | 6.599 | 1,688,882 | +0.08(+1.18%) |
Nov 29, 2007 | 6.503 | 6.574 | 6.446 | 6.523 | 1,032,055 | -0.01(-0.13%) |
Nov 28, 2007 | 6.418 | 6.551 | 6.375 | 6.531 | 1,248,621 | +0.20(+3.09%) |
Nov 27, 2007 | 6.338 | 6.438 | 6.250 | 6.335 | 1,565,331 | +0.03(+0.45%) |
Nov 26, 2007 | 6.523 | 6.599 | 6.301 | 6.307 | 1,384,052 | -0.22(-3.39%) |
Nov 23, 2007 | 6.418 | 6.568 | 6.349 | 6.528 | 392,828 | +0.18(+2.91%) |
Nov 21, 2007 | 6.372 | 6.571 | 6.338 | 6.344 | 1,370,676 | -0.08(-1.28%) |
Nov 20, 2007 | 6.466 | 6.605 | 6.392 | 6.426 | 4,628,410 | -0.05(-0.83%) |
Nov 19, 2007 | 6.472 | 6.506 | 6.347 | 6.480 | 1,663,538 | -0.06(-0.91%) |
Nov 16, 2007 | 6.500 | 6.665 | 6.423 | 6.540 | 3,494,627 | +0.06(+0.88%) |
Nov 15, 2007 | 6.415 | 6.483 | 6.321 | 6.483 | 2,122,190 | +0.03(+0.40%) |
Nov 14, 2007 | 6.455 | 6.500 | 6.415 | 6.457 | 800,371 | +0.03(+0.49%) |
Nov 13, 2007 | 6.443 | 6.500 | 6.369 | 6.426 | 1,870,829 | +0.03(+0.49%) |
Nov 12, 2007 | 6.463 | 6.591 | 6.378 | 6.395 | 1,800,405 | -0.06(-0.92%) |
Nov 09, 2007 | 6.210 | 6.526 | 6.122 | 6.455 | 2,547,403 | +0.23(+3.70%) |
Nov 08, 2007 | 6.250 | 6.301 | 5.909 | 6.224 | 1,866,640 | +0.31(+5.18%) |
Nov 07, 2007 | 5.938 | 6.031 | 5.869 | 5.918 | 3,242,949 | -0.14(-2.39%) |
Nov 06, 2007 | 5.926 | 6.068 | 5.875 | 6.063 | 1,035,149 | +0.10(+1.72%) |
Nov 05, 2007 | 5.719 | 6.023 | 5.719 | 5.960 | 1,698,632 | +0.10(+1.70%) |
Nov 02, 2007 | 5.980 | 5.980 | 5.787 | 5.861 | 1,530,131 | -0.05(-0.77%) |
Nov 01, 2007 | 6.179 | 6.196 | 5.878 | 5.906 | 1,943,024 | -0.33(-5.24%) |
Oct 31, 2007 | 6.298 | 6.304 | 6.179 | 6.233 | 1,595,603 | -0.05(-0.77%) |
Oct 30, 2007 | 6.193 | 6.321 | 6.153 | 6.281 | 1,272,821 | +0.06(+0.91%) |
Oct 29, 2007 | 6.247 | 6.250 | 6.151 | 6.224 | 865,560 | -0.01(-0.09%) |
Oct 26, 2007 | 6.168 | 6.247 | 6.117 | 6.230 | 816,985 | +0.14(+2.24%) |
Oct 25, 2007 | 6.159 | 6.207 | 6.045 | 6.094 | 816,281 | -0.05(-0.83%) |
Oct 24, 2007 | 6.065 | 6.162 | 6.014 | 6.145 | 1,657,906 | +0.03(+0.46%) |
Oct 23, 2007 | 6.196 | 6.224 | 6.063 | 6.117 | 1,130,262 | -0.02(-0.32%) |
Oct 22, 2007 | 5.867 | 6.156 | 5.821 | 6.136 | 1,509,011 | +0.19(+3.20%) |
Oct 19, 2007 | 6.054 | 6.080 | 5.946 | 5.946 | 1,905,712 | -0.11(-1.78%) |
Oct 18, 2007 | 6.023 | 6.111 | 6.011 | 6.054 | 895,128 | +0.03(+0.52%) |
Oct 17, 2007 | 6.088 | 6.193 | 5.977 | 6.023 | 1,116,534 | -0.01(-0.14%) |
Oct 16, 2007 | 5.943 | 6.065 | 5.932 | 6.031 | 1,280,213 | +0.06(+1.05%) |
Oct 15, 2007 | 6.094 | 6.114 | 5.886 | 5.969 | 2,257,357 | -0.12(-1.96%) |
Oct 12, 2007 | 6.003 | 6.105 | 5.989 | 6.088 | 813,419 | +0.09(+1.42%) |
Oct 11, 2007 | 6.199 | 6.216 | 5.980 | 6.003 | 1,260,501 | -0.18(-2.85%) |
Oct 10, 2007 | 6.188 | 6.227 | 6.128 | 6.179 | 897,944 | -0.01(-0.14%) |
Oct 09, 2007 | 6.128 | 6.199 | 6.074 | 6.188 | 965,880 | +0.08(+1.26%) |
Oct 08, 2007 | 6.151 | 6.199 | 6.082 | 6.111 | 927,864 | -0.07(-1.06%) |
Oct 05, 2007 | 6.108 | 6.196 | 6.057 | 6.176 | 1,909,936 | +0.15(+2.55%) |
Oct 04, 2007 | 5.960 | 6.139 | 5.960 | 6.023 | 2,612,874 | -0.16(-2.57%) |
Oct 03, 2007 | 6.210 | 6.230 | 6.085 | 6.182 | 1,734,289 | -0.07(-1.05%) |
Oct 02, 2007 | 6.293 | 6.304 | 6.222 | 6.247 | 1,791,665 | -0.03(-0.54%) |
Oct 01, 2007 | 6.182 | 6.307 | 6.170 | 6.281 | 1,329,141 | +0.09(+1.42%) |
Sep 28, 2007 | 6.307 | 6.307 | 6.094 | 6.193 | 1,879,664 | -0.12(-1.85%) |
Sep 27, 2007 | 6.347 | 6.421 | 6.296 | 6.310 | 1,197,846 | +0.01(+0.14%) |
Sep 26, 2007 | 6.222 | 6.335 | 6.210 | 6.301 | 1,043,319 | +0.13(+2.07%) |
Sep 25, 2007 | 6.185 | 6.199 | 6.088 | 6.173 | 1,076,759 | -0.02(-0.32%) |
Sep 24, 2007 | 6.304 | 6.304 | 6.165 | 6.193 | 1,171,893 | -0.09(-1.40%) |
Sep 21, 2007 | 6.321 | 6.446 | 6.270 | 6.281 | 2,551,627 | -0.02(-0.32%) |
Sep 20, 2007 | 6.435 | 6.463 | 6.259 | 6.301 | 1,766,673 | -0.13(-2.07%) |
Sep 19, 2007 | 6.438 | 6.494 | 6.369 | 6.435 | 1,936,688 | +0.08(+1.30%) |
Sep 18, 2007 | 6.105 | 6.361 | 6.082 | 6.352 | 2,067,279 | +0.25(+4.05%) |
Sep 17, 2007 | 6.151 | 6.170 | 6.074 | 6.105 | 872,248 | -0.06(-0.97%) |
Sep 14, 2007 | 6.054 | 6.179 | 5.980 | 6.165 | 1,095,063 | +0.11(+1.83%) |
Sep 13, 2007 | 6.031 | 6.224 | 5.980 | 6.054 | 3,071,175 | +0.05(+0.85%) |
Sep 12, 2007 | 6.085 | 6.134 | 6.003 | 6.003 | 1,572,019 | -0.09(-1.54%) |
Sep 11, 2007 | 6.028 | 6.173 | 6.065 | 6.097 | 1,489,651 | +0.07(+1.13%) |
Sep 10, 2007 | 6.082 | 6.172 | 5.940 | 6.028 | 2,314,733 | -0.00(-0.05%) |
Sep 07, 2007 | 5.994 | 6.068 | 5.855 | 6.031 | 2,082,063 | -0.07(-1.07%) |
Sep 06, 2007 | 6.082 | 6.145 | 5.974 | 6.097 | 1,699,442 | +0.02(+0.37%) |
Sep 05, 2007 | 5.841 | 6.125 | 5.761 | 6.074 | 3,413,316 | +0.22(+3.74%) |
Sep 04, 2007 | 5.849 | 5.918 | 5.830 | 5.855 | 1,530,219 | -0.01(-0.15%) |
Aug 31, 2007 | 6.000 | 6.000 | 5.841 | 5.864 | 1,282,325 | -0.04(-0.67%) |
Aug 30, 2007 | 5.793 | 6.023 | 5.793 | 5.903 | 1,657,554 | +0.04(+0.68%) |
Aug 29, 2007 | 5.702 | 5.901 | 5.699 | 5.864 | 2,502,699 | +0.18(+3.20%) |
Aug 28, 2007 | 5.742 | 5.756 | 5.656 | 5.682 | 2,113,038 | -0.09(-1.48%) |
Aug 27, 2007 | 5.838 | 5.844 | 5.747 | 5.767 | 1,585,395 | -0.11(-1.93%) |
Aug 24, 2007 | 5.813 | 5.906 | 5.753 | 5.881 | 1,395,668 | +0.08(+1.42%) |
Aug 23, 2007 | 5.912 | 5.923 | 5.759 | 5.798 | 1,336,181 | -0.11(-1.92%) |
Aug 22, 2007 | 5.867 | 5.923 | 5.830 | 5.912 | 1,582,227 | +0.06(+1.07%) |
Aug 21, 2007 | 5.844 | 5.912 | 5.770 | 5.849 | 1,695,218 | +0.01(+0.10%) |
Aug 20, 2007 | 5.767 | 5.881 | 5.767 | 5.844 | 1,488,947 | +0.08(+1.43%) |
Aug 17, 2007 | 6.026 | 6.026 | 5.736 | 5.761 | 2,552,683 | -0.00(-0.05%) |
Aug 16, 2007 | 5.795 | 5.867 | 5.301 | 5.764 | 3,004,999 | +0.06(+1.00%) |
Aug 15, 2007 | 5.739 | 5.952 | 5.682 | 5.707 | 1,528,723 | +0.00(+0.00%) |
Aug 14, 2007 | 5.923 | 5.932 | 5.676 | 5.707 | 1,477,331 | -0.21(-3.55%) |
Aug 13, 2007 | 5.852 | 6.028 | 5.781 | 5.918 | 2,291,501 | +0.07(+1.12%) |
Aug 10, 2007 | 5.420 | 6.026 | 5.364 | 5.852 | 3,631,202 | +0.38(+6.90%) |
Aug 09, 2007 | 5.787 | 5.733 | 5.199 | 5.474 | 3,966,655 | -0.31(-5.40%) |
Aug 08, 2007 | 6.082 | 6.190 | 5.364 | 5.787 | 2,725,513 | -0.24(-3.92%) |
Aug 07, 2007 | 6.000 | 6.114 | 5.878 | 6.023 | 1,725,489 | +0.02(+0.38%) |
Aug 06, 2007 | 5.875 | 6.011 | 5.722 | 6.000 | 1,331,605 | +0.08(+1.30%) |
Aug 03, 2007 | 5.955 | 6.003 | 5.909 | 5.923 | 1,623,762 | -0.07(-1.18%) |
Aug 02, 2007 | 5.881 | 6.020 | 5.861 | 5.994 | 1,361,172 | +0.12(+2.13%) |