Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 8.044 | 8.165 | 7.965 | 7.968 | 2,236,226 | -0.10(-1.25%) |
Jun 27, 2008 | 8.170 | 8.257 | 7.973 | 8.069 | 4,053,884 | -0.13(-1.64%) |
Jun 26, 2008 | 7.968 | 8.271 | 7.968 | 8.204 | 3,885,075 | +0.16(+1.96%) |
Jun 25, 2008 | 7.886 | 8.212 | 7.855 | 8.047 | 3,975,830 | +0.17(+2.10%) |
Jun 24, 2008 | 7.636 | 7.912 | 7.636 | 7.881 | 3,413,849 | +0.06(+0.79%) |
Jun 23, 2008 | 7.813 | 7.872 | 7.720 | 7.819 | 1,943,658 | +0.06(+0.83%) |
Jun 20, 2008 | 7.723 | 7.785 | 7.594 | 7.754 | 3,699,314 | -0.01(-0.11%) |
Jun 19, 2008 | 7.875 | 7.900 | 7.734 | 7.763 | 2,136,731 | -0.08(-1.07%) |
Jun 18, 2008 | 7.909 | 7.934 | 7.740 | 7.847 | 1,726,835 | -0.07(-0.89%) |
Jun 17, 2008 | 8.030 | 8.030 | 7.844 | 7.917 | 2,482,299 | -0.03(-0.39%) |
Jun 16, 2008 | 7.883 | 7.996 | 7.796 | 7.948 | 2,466,955 | +0.05(+0.64%) |
Jun 13, 2008 | 7.898 | 7.917 | 7.723 | 7.898 | 2,574,075 | +0.06(+0.79%) |
Jun 12, 2008 | 7.695 | 7.892 | 7.695 | 7.836 | 2,828,578 | +0.21(+2.80%) |
Jun 11, 2008 | 7.704 | 7.746 | 7.594 | 7.622 | 1,836,466 | -0.11(-1.38%) |
Jun 10, 2008 | 7.760 | 7.827 | 7.670 | 7.729 | 2,742,262 | -0.04(-0.58%) |
Jun 09, 2008 | 7.830 | 7.898 | 7.706 | 7.774 | 2,533,428 | -0.03(-0.36%) |
Jun 06, 2008 | 8.083 | 8.089 | 7.802 | 7.802 | 2,664,638 | -0.33(-4.01%) |
Jun 05, 2008 | 8.066 | 8.145 | 7.962 | 8.128 | 2,040,918 | +0.10(+1.26%) |
Jun 04, 2008 | 7.796 | 8.142 | 7.796 | 8.027 | 1,858,920 | +0.19(+2.37%) |
Jun 03, 2008 | 7.813 | 7.917 | 7.763 | 7.841 | 2,424,174 | -0.00(-0.04%) |
Jun 02, 2008 | 7.900 | 7.943 | 7.802 | 7.844 | 2,361,435 | -0.06(-0.82%) |
May 30, 2008 | 7.999 | 8.038 | 7.875 | 7.909 | 3,048,907 | -0.10(-1.19%) |
May 29, 2008 | 7.872 | 8.035 | 7.830 | 8.004 | 3,820,679 | +0.14(+1.82%) |
May 28, 2008 | 8.055 | 8.055 | 7.736 | 7.861 | 3,451,501 | -0.31(-3.82%) |
May 27, 2008 | 7.934 | 8.401 | 7.934 | 8.173 | 6,174,823 | +0.37(+4.72%) |
May 26, 2008 | 7.588 | 7.847 | 7.521 | 7.805 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.588 | 7.847 | 7.521 | 7.805 | 3,828,301 | +0.19(+2.55%) |
May 22, 2008 | 7.726 | 8.004 | 7.422 | 7.611 | 8,020,296 | +0.45(+6.32%) |
May 21, 2008 | 7.248 | 7.257 | 7.071 | 7.158 | 2,746,466 | -0.04(-0.51%) |
May 20, 2008 | 7.332 | 7.366 | 7.178 | 7.195 | 2,295,403 | -0.19(-2.51%) |
May 19, 2008 | 7.414 | 7.439 | 7.299 | 7.380 | 3,166,264 | -0.02(-0.30%) |
May 16, 2008 | 7.417 | 7.459 | 7.355 | 7.403 | 1,740,131 | -0.01(-0.08%) |
May 15, 2008 | 7.321 | 7.459 | 7.310 | 7.408 | 2,086,278 | +0.06(+0.80%) |
May 14, 2008 | 7.220 | 7.372 | 7.197 | 7.349 | 1,759,191 | +0.13(+1.75%) |
May 13, 2008 | 7.271 | 7.271 | 7.113 | 7.223 | 1,531,364 | -0.05(-0.66%) |
May 12, 2008 | 7.186 | 7.290 | 7.133 | 7.271 | 1,471,382 | +0.12(+1.65%) |
May 09, 2008 | 7.254 | 7.290 | 7.026 | 7.152 | 2,151,513 | -0.14(-1.93%) |
May 08, 2008 | 7.406 | 7.428 | 7.214 | 7.293 | 2,768,482 | -0.10(-1.29%) |
May 07, 2008 | 7.532 | 7.546 | 7.366 | 7.389 | 1,907,012 | -0.12(-1.65%) |
May 06, 2008 | 7.498 | 7.543 | 7.434 | 7.512 | 2,897,779 | -0.06(-0.82%) |
May 05, 2008 | 7.451 | 7.602 | 7.451 | 7.574 | 2,857,470 | +0.10(+1.28%) |
May 02, 2008 | 7.448 | 7.521 | 7.403 | 7.479 | 2,292,885 | +0.12(+1.68%) |
May 01, 2008 | 7.290 | 7.439 | 7.203 | 7.355 | 1,940,997 | +0.08(+1.04%) |
Apr 30, 2008 | 7.254 | 7.403 | 7.245 | 7.279 | 1,474,271 | +0.05(+0.74%) |
Apr 29, 2008 | 7.313 | 7.355 | 7.220 | 7.226 | 1,457,468 | -0.06(-0.89%) |
Apr 28, 2008 | 7.290 | 7.406 | 7.206 | 7.290 | 1,905,657 | +0.06(+0.82%) |
Apr 25, 2008 | 7.287 | 7.302 | 7.144 | 7.231 | 1,446,389 | -0.03(-0.43%) |
Apr 24, 2008 | 7.251 | 7.341 | 7.105 | 7.262 | 1,765,754 | +0.03(+0.35%) |
Apr 23, 2008 | 7.105 | 7.269 | 7.077 | 7.237 | 2,165,691 | +0.17(+2.47%) |
Apr 22, 2008 | 7.150 | 7.183 | 7.040 | 7.063 | 2,536,096 | -0.13(-1.84%) |
Apr 21, 2008 | 7.203 | 7.251 | 7.164 | 7.195 | 2,204,374 | -0.08(-1.16%) |
Apr 18, 2008 | 7.257 | 7.459 | 7.234 | 7.279 | 4,084,864 | +0.12(+1.65%) |
Apr 17, 2008 | 7.164 | 7.226 | 7.099 | 7.161 | 1,748,482 | -0.06(-0.89%) |
Apr 16, 2008 | 7.296 | 7.310 | 7.105 | 7.226 | 3,186,118 | -0.01(-0.19%) |
Apr 15, 2008 | 7.096 | 7.240 | 7.096 | 7.240 | 3,242,920 | +0.18(+2.51%) |
Apr 14, 2008 | 6.897 | 7.122 | 6.869 | 7.063 | 2,524,959 | +0.18(+2.57%) |
Apr 11, 2008 | 6.826 | 7.015 | 6.812 | 6.885 | 2,606,637 | -0.04(-0.53%) |
Apr 10, 2008 | 6.804 | 6.992 | 6.779 | 6.922 | 2,057,607 | +0.12(+1.78%) |
Apr 09, 2008 | 6.739 | 6.846 | 6.731 | 6.801 | 2,392,657 | +0.06(+0.83%) |
Apr 08, 2008 | 6.660 | 6.793 | 6.641 | 6.745 | 1,052,153 | +0.02(+0.29%) |
Apr 07, 2008 | 6.812 | 6.812 | 6.660 | 6.725 | 1,198,196 | -0.01(-0.17%) |
Apr 04, 2008 | 6.748 | 6.776 | 6.703 | 6.736 | 1,765,594 | -0.01(-0.21%) |
Apr 03, 2008 | 6.871 | 6.914 | 6.731 | 6.750 | 1,516,842 | -0.19(-2.75%) |
Apr 02, 2008 | 6.877 | 6.956 | 6.877 | 6.942 | 1,564,681 | +0.03(+0.41%) |
Apr 01, 2008 | 7.029 | 7.029 | 6.798 | 6.914 | 2,565,026 | -0.04(-0.65%) |
Mar 31, 2008 | 6.877 | 6.970 | 6.804 | 6.959 | 3,060,453 | +0.08(+1.14%) |
Mar 28, 2008 | 7.029 | 7.029 | 6.838 | 6.880 | 2,134,736 | -0.13(-1.92%) |
Mar 27, 2008 | 7.029 | 7.124 | 7.001 | 7.015 | 1,099,050 | -0.03(-0.48%) |
Mar 26, 2008 | 7.108 | 7.122 | 6.939 | 7.048 | 1,838,835 | -0.12(-1.61%) |
Mar 25, 2008 | 6.978 | 7.195 | 6.978 | 7.164 | 2,829,076 | +0.17(+2.45%) |
Mar 24, 2008 | 7.065 | 7.124 | 6.950 | 6.992 | 2,378,899 | -0.03(-0.40%) |
Mar 21, 2008 | 6.756 | 7.077 | 6.728 | 7.020 | 5,104,893 | +0.00(+0.00%) |
Mar 20, 2008 | 6.756 | 7.077 | 6.728 | 7.020 | 5,104,893 | +0.29(+4.35%) |
Mar 19, 2008 | 6.947 | 7.029 | 6.728 | 6.728 | 1,728,425 | -0.18(-2.64%) |
Mar 18, 2008 | 6.689 | 6.928 | 6.666 | 6.911 | 2,053,338 | +0.35(+5.40%) |
Mar 17, 2008 | 6.517 | 6.669 | 6.483 | 6.556 | 1,563,212 | -0.12(-1.85%) |
Mar 14, 2008 | 6.866 | 6.880 | 6.627 | 6.680 | 1,478,204 | -0.14(-2.06%) |
Mar 13, 2008 | 6.638 | 6.883 | 6.621 | 6.821 | 1,629,546 | +0.09(+1.38%) |
Mar 12, 2008 | 6.812 | 6.838 | 6.717 | 6.728 | 1,693,035 | -0.05(-0.79%) |
Mar 11, 2008 | 6.748 | 6.871 | 6.644 | 6.781 | 2,325,078 | +0.16(+2.42%) |
Mar 10, 2008 | 6.486 | 6.669 | 6.486 | 6.621 | 2,738,178 | +0.17(+2.61%) |
Mar 07, 2008 | 6.301 | 6.495 | 6.289 | 6.452 | 2,500,784 | +0.09(+1.46%) |
Mar 06, 2008 | 6.402 | 6.430 | 6.343 | 6.360 | 1,919,286 | -0.10(-1.52%) |
Mar 05, 2008 | 6.405 | 6.497 | 6.362 | 6.458 | 1,442,636 | +0.09(+1.41%) |
Mar 04, 2008 | 6.360 | 6.483 | 6.340 | 6.368 | 1,911,778 | -0.05(-0.74%) |
Mar 03, 2008 | 6.362 | 6.438 | 6.284 | 6.416 | 1,267,916 | +0.04(+0.71%) |
Feb 29, 2008 | 6.537 | 6.559 | 6.346 | 6.371 | 1,498,073 | -0.18(-2.71%) |
Feb 28, 2008 | 6.618 | 6.675 | 6.523 | 6.548 | 1,238,121 | -0.08(-1.15%) |
Feb 27, 2008 | 6.635 | 6.717 | 6.548 | 6.624 | 1,051,033 | -0.06(-0.97%) |
Feb 26, 2008 | 6.545 | 6.770 | 6.545 | 6.689 | 2,452,411 | +0.11(+1.67%) |
Feb 25, 2008 | 6.607 | 6.630 | 6.486 | 6.579 | 2,098,023 | -0.07(-1.02%) |
Feb 22, 2008 | 6.495 | 6.669 | 6.357 | 6.646 | 2,083,571 | +0.16(+2.52%) |
Feb 21, 2008 | 6.812 | 6.840 | 6.438 | 6.483 | 2,913,031 | -0.29(-4.28%) |
Feb 20, 2008 | 6.700 | 6.793 | 6.641 | 6.773 | 1,285,782 | +0.03(+0.38%) |
Feb 19, 2008 | 6.897 | 6.970 | 6.736 | 6.748 | 1,320,759 | -0.09(-1.28%) |
Feb 18, 2008 | 6.765 | 6.911 | 6.675 | 6.835 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.765 | 6.911 | 6.675 | 6.835 | 1,701,102 | +0.04(+0.66%) |
Feb 14, 2008 | 7.079 | 7.108 | 6.748 | 6.790 | 1,706,163 | -0.29(-4.05%) |
Feb 13, 2008 | 6.860 | 7.096 | 6.857 | 7.077 | 2,475,530 | +0.27(+3.92%) |
Feb 12, 2008 | 6.961 | 6.961 | 6.756 | 6.809 | 2,076,451 | -0.10(-1.50%) |
Feb 11, 2008 | 6.843 | 6.964 | 6.787 | 6.914 | 2,226,199 | +0.06(+0.90%) |
Feb 08, 2008 | 6.776 | 6.944 | 6.720 | 6.852 | 2,523,362 | +0.07(+1.08%) |
Feb 07, 2008 | 6.683 | 6.801 | 6.649 | 6.779 | 1,490,287 | +0.07(+1.05%) |
Feb 06, 2008 | 6.871 | 6.905 | 6.694 | 6.708 | 1,860,599 | -0.12(-1.77%) |
Feb 05, 2008 | 6.933 | 6.933 | 6.762 | 6.829 | 2,973,450 | -0.13(-1.86%) |
Feb 04, 2008 | 7.096 | 7.096 | 6.930 | 6.959 | 2,609,977 | -0.14(-2.02%) |
Feb 01, 2008 | 6.770 | 7.240 | 6.770 | 7.102 | 5,219,599 | +0.39(+5.87%) |
Jan 31, 2008 | 6.233 | 6.804 | 6.211 | 6.708 | 4,827,356 | +0.55(+9.00%) |
Jan 30, 2008 | 6.306 | 6.374 | 6.123 | 6.154 | 1,622,610 | -0.22(-3.53%) |
Jan 29, 2008 | 6.399 | 6.419 | 6.236 | 6.379 | 1,286,717 | +0.03(+0.44%) |
Jan 28, 2008 | 6.239 | 6.360 | 6.154 | 6.351 | 1,392,130 | +0.09(+1.39%) |
Jan 25, 2008 | 6.413 | 6.458 | 6.216 | 6.264 | 1,237,054 | -0.06(-0.89%) |
Jan 24, 2008 | 6.312 | 6.483 | 6.250 | 6.320 | 2,018,126 | +0.04(+0.67%) |
Jan 23, 2008 | 6.019 | 6.281 | 5.924 | 6.278 | 2,194,543 | +0.13(+2.06%) |
Jan 22, 2008 | 5.915 | 6.244 | 5.828 | 6.152 | 1,539,292 | -0.01(-0.18%) |
Jan 21, 2008 | 6.278 | 6.374 | 6.118 | 6.163 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.278 | 6.374 | 6.118 | 6.163 | 2,012,346 | -0.09(-1.44%) |
Jan 17, 2008 | 6.239 | 6.399 | 6.208 | 6.253 | 3,277,247 | +0.03(+0.50%) |
Jan 16, 2008 | 6.115 | 6.272 | 6.098 | 6.222 | 2,769,713 | +0.10(+1.70%) |
Jan 15, 2008 | 6.233 | 6.250 | 6.090 | 6.118 | 1,350,515 | -0.15(-2.42%) |
Jan 14, 2008 | 6.208 | 6.295 | 6.115 | 6.270 | 1,702,283 | +0.13(+2.11%) |
Jan 11, 2008 | 6.298 | 6.320 | 6.123 | 6.140 | 1,650,709 | -0.20(-3.19%) |
Jan 10, 2008 | 6.287 | 6.416 | 6.216 | 6.343 | 2,351,398 | -0.01(-0.13%) |
Jan 09, 2008 | 6.312 | 6.427 | 6.306 | 6.351 | 2,070,767 | +0.04(+0.71%) |
Jan 08, 2008 | 6.503 | 6.554 | 6.303 | 6.306 | 2,081,082 | -0.15(-2.35%) |
Jan 07, 2008 | 6.348 | 6.489 | 6.317 | 6.458 | 1,620,832 | +0.14(+2.27%) |
Jan 04, 2008 | 6.385 | 6.520 | 6.306 | 6.315 | 2,003,188 | -0.13(-2.05%) |
Jan 03, 2008 | 6.455 | 6.509 | 6.430 | 6.447 | 1,456,789 | +0.00(+0.00%) |
Jan 02, 2008 | 6.551 | 6.562 | 6.396 | 6.447 | 1,983,270 | -0.13(-2.05%) |
Jan 01, 2008 | 6.680 | 6.689 | 6.559 | 6.582 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.680 | 6.689 | 6.559 | 6.582 | 1,519,108 | -0.14(-2.13%) |
Dec 28, 2007 | 6.725 | 6.812 | 6.691 | 6.725 | 785,874 | +0.01(+0.08%) |
Dec 27, 2007 | 6.835 | 6.911 | 6.714 | 6.720 | 1,125,320 | -0.15(-2.25%) |
Dec 26, 2007 | 7.009 | 7.043 | 6.871 | 6.874 | 1,197,929 | -0.13(-1.89%) |
Dec 24, 2007 | 6.947 | 7.025 | 6.902 | 7.006 | 463,130 | +0.12(+1.76%) |
Dec 21, 2007 | 6.944 | 6.973 | 6.869 | 6.885 | 3,216,767 | -0.01(-0.12%) |
Dec 20, 2007 | 6.953 | 6.975 | 6.798 | 6.894 | 1,442,636 | -0.00(-0.04%) |
Dec 19, 2007 | 6.866 | 7.043 | 6.838 | 6.897 | 2,302,137 | +0.05(+0.70%) |
Dec 18, 2007 | 6.793 | 6.863 | 6.753 | 6.849 | 1,865,184 | +0.11(+1.67%) |
Dec 17, 2007 | 6.686 | 6.795 | 6.677 | 6.736 | 2,748,337 | -0.01(-0.08%) |
Dec 14, 2007 | 6.680 | 6.835 | 6.680 | 6.742 | 2,992,333 | -0.02(-0.29%) |
Dec 13, 2007 | 6.694 | 6.812 | 6.663 | 6.762 | 1,903,242 | -0.01(-0.08%) |
Dec 12, 2007 | 6.697 | 6.798 | 6.672 | 6.767 | 2,397,992 | +0.22(+3.35%) |
Dec 11, 2007 | 6.624 | 6.705 | 6.509 | 6.548 | 2,314,052 | -0.07(-1.02%) |
Dec 10, 2007 | 6.528 | 6.635 | 6.528 | 6.615 | 1,371,917 | +0.09(+1.38%) |
Dec 07, 2007 | 6.618 | 6.652 | 6.486 | 6.526 | 1,578,506 | -0.06(-0.94%) |
Dec 06, 2007 | 6.413 | 6.613 | 6.399 | 6.587 | 4,595,289 | +0.16(+2.49%) |
Dec 05, 2007 | 6.483 | 6.497 | 6.371 | 6.427 | 970,649 | +0.03(+0.44%) |
Dec 04, 2007 | 6.466 | 6.500 | 6.326 | 6.399 | 2,005,322 | -0.12(-1.77%) |
Dec 03, 2007 | 6.500 | 6.576 | 6.441 | 6.514 | 2,031,731 | -0.02(-0.26%) |
Nov 30, 2007 | 6.534 | 6.601 | 6.492 | 6.531 | 1,706,551 | +0.08(+1.18%) |
Nov 29, 2007 | 6.436 | 6.506 | 6.379 | 6.455 | 1,042,852 | -0.01(-0.13%) |
Nov 28, 2007 | 6.351 | 6.483 | 6.309 | 6.464 | 1,261,684 | +0.19(+3.09%) |
Nov 27, 2007 | 6.272 | 6.371 | 6.185 | 6.270 | 1,581,707 | +0.03(+0.45%) |
Nov 26, 2007 | 6.455 | 6.531 | 6.236 | 6.242 | 1,398,532 | -0.22(-3.39%) |
Nov 23, 2007 | 6.351 | 6.500 | 6.284 | 6.461 | 396,938 | +0.18(+2.91%) |
Nov 21, 2007 | 6.306 | 6.503 | 6.272 | 6.278 | 1,385,016 | -0.08(-1.28%) |
Nov 20, 2007 | 6.399 | 6.537 | 6.326 | 6.360 | 4,676,832 | -0.05(-0.83%) |
Nov 19, 2007 | 6.405 | 6.438 | 6.281 | 6.413 | 1,680,942 | -0.06(-0.91%) |
Nov 16, 2007 | 6.433 | 6.596 | 6.357 | 6.472 | 3,531,188 | +0.06(+0.88%) |
Nov 15, 2007 | 6.348 | 6.416 | 6.256 | 6.416 | 2,144,393 | +0.03(+0.40%) |
Nov 14, 2007 | 6.388 | 6.433 | 6.348 | 6.391 | 808,744 | +0.03(+0.49%) |
Nov 13, 2007 | 6.377 | 6.433 | 6.303 | 6.360 | 1,890,402 | +0.03(+0.49%) |
Nov 12, 2007 | 6.396 | 6.523 | 6.312 | 6.329 | 1,819,241 | -0.06(-0.92%) |
Nov 09, 2007 | 6.146 | 6.458 | 6.059 | 6.388 | 2,574,054 | +0.23(+3.70%) |
Nov 08, 2007 | 6.185 | 6.236 | 5.848 | 6.160 | 1,886,169 | +0.30(+5.18%) |
Nov 07, 2007 | 5.876 | 5.969 | 5.809 | 5.856 | 3,276,877 | -0.14(-2.39%) |
Nov 06, 2007 | 5.865 | 6.005 | 5.814 | 6.000 | 1,045,979 | +0.10(+1.72%) |
Nov 05, 2007 | 5.660 | 5.960 | 5.660 | 5.899 | 1,716,403 | +0.10(+1.70%) |
Nov 02, 2007 | 5.918 | 5.918 | 5.727 | 5.800 | 1,546,139 | -0.04(-0.77%) |
Nov 01, 2007 | 6.115 | 6.132 | 5.817 | 5.845 | 1,963,352 | -0.32(-5.24%) |
Oct 31, 2007 | 6.233 | 6.239 | 6.115 | 6.168 | 1,612,296 | -0.05(-0.77%) |
Oct 30, 2007 | 6.129 | 6.256 | 6.090 | 6.216 | 1,286,137 | +0.06(+0.91%) |
Oct 29, 2007 | 6.183 | 6.185 | 6.087 | 6.160 | 874,616 | -0.01(-0.09%) |
Oct 26, 2007 | 6.104 | 6.183 | 6.053 | 6.166 | 825,532 | +0.13(+2.24%) |
Oct 25, 2007 | 6.095 | 6.143 | 5.983 | 6.031 | 824,821 | -0.05(-0.83%) |
Oct 24, 2007 | 6.003 | 6.098 | 5.952 | 6.081 | 1,675,251 | +0.03(+0.46%) |
Oct 23, 2007 | 6.132 | 6.160 | 6.000 | 6.053 | 1,142,087 | -0.02(-0.32%) |
Oct 22, 2007 | 5.806 | 6.093 | 5.761 | 6.073 | 1,524,798 | +0.19(+3.20%) |
Oct 19, 2007 | 5.991 | 6.017 | 5.885 | 5.885 | 1,925,649 | -0.11(-1.78%) |
Oct 18, 2007 | 5.960 | 6.048 | 5.949 | 5.991 | 904,493 | +0.03(+0.52%) |
Oct 17, 2007 | 6.025 | 6.129 | 5.915 | 5.960 | 1,128,216 | -0.01(-0.14%) |
Oct 16, 2007 | 5.882 | 6.003 | 5.870 | 5.969 | 1,293,607 | +0.06(+1.05%) |
Oct 15, 2007 | 6.031 | 6.050 | 5.825 | 5.907 | 2,280,974 | -0.12(-1.96%) |
Oct 12, 2007 | 5.941 | 6.042 | 5.927 | 6.025 | 821,929 | +0.08(+1.42%) |
Oct 11, 2007 | 6.135 | 6.152 | 5.918 | 5.941 | 1,273,689 | -0.17(-2.85%) |
Oct 10, 2007 | 6.123 | 6.163 | 6.064 | 6.115 | 907,338 | -0.01(-0.14%) |
Oct 09, 2007 | 6.064 | 6.135 | 6.011 | 6.123 | 975,985 | +0.08(+1.26%) |
Oct 08, 2007 | 6.087 | 6.135 | 6.019 | 6.048 | 937,571 | -0.06(-1.06%) |
Oct 05, 2007 | 6.045 | 6.132 | 5.994 | 6.112 | 1,929,918 | +0.15(+2.55%) |
Oct 04, 2007 | 5.899 | 6.076 | 5.899 | 5.960 | 2,640,210 | -0.16(-2.57%) |
Oct 03, 2007 | 6.146 | 6.166 | 6.022 | 6.118 | 1,752,433 | -0.06(-1.05%) |
Oct 02, 2007 | 6.228 | 6.239 | 6.157 | 6.183 | 1,810,409 | -0.03(-0.54%) |
Oct 01, 2007 | 6.118 | 6.242 | 6.107 | 6.216 | 1,343,046 | +0.09(+1.42%) |
Sep 28, 2007 | 6.242 | 6.242 | 6.031 | 6.129 | 1,899,329 | -0.12(-1.85%) |
Sep 27, 2007 | 6.281 | 6.354 | 6.230 | 6.244 | 1,210,378 | +0.01(+0.14%) |
Sep 26, 2007 | 6.157 | 6.270 | 6.146 | 6.236 | 1,054,234 | +0.13(+2.07%) |
Sep 25, 2007 | 6.121 | 6.135 | 6.025 | 6.109 | 1,088,024 | -0.02(-0.32%) |
Sep 24, 2007 | 6.239 | 6.239 | 6.101 | 6.129 | 1,184,153 | -0.09(-1.40%) |
Sep 21, 2007 | 6.256 | 6.379 | 6.205 | 6.216 | 2,578,322 | -0.02(-0.32%) |
Sep 20, 2007 | 6.368 | 6.396 | 6.194 | 6.236 | 1,785,156 | -0.13(-2.08%) |
Sep 19, 2007 | 6.371 | 6.427 | 6.303 | 6.368 | 1,956,949 | +0.08(+1.30%) |
Sep 18, 2007 | 6.042 | 6.295 | 6.019 | 6.287 | 2,088,906 | +0.24(+4.05%) |
Sep 17, 2007 | 6.087 | 6.107 | 6.011 | 6.042 | 881,374 | -0.06(-0.97%) |
Sep 14, 2007 | 5.991 | 6.115 | 5.918 | 6.101 | 1,106,519 | +0.11(+1.83%) |
Sep 13, 2007 | 5.969 | 6.160 | 5.918 | 5.991 | 3,103,305 | +0.05(+0.85%) |
Sep 12, 2007 | 6.022 | 6.070 | 5.941 | 5.941 | 1,588,465 | -0.09(-1.54%) |
Sep 11, 2007 | 5.966 | 6.109 | 6.003 | 6.034 | 1,505,236 | +0.07(+1.13%) |
Sep 10, 2007 | 6.019 | 6.108 | 5.879 | 5.966 | 2,338,949 | -0.00(-0.05%) |
Sep 07, 2007 | 5.932 | 6.005 | 5.795 | 5.969 | 2,103,845 | -0.06(-1.07%) |
Sep 06, 2007 | 6.019 | 6.081 | 5.913 | 6.034 | 1,717,221 | +0.02(+0.37%) |
Sep 05, 2007 | 5.780 | 6.062 | 5.702 | 6.011 | 3,449,026 | +0.22(+3.74%) |
Sep 04, 2007 | 5.789 | 5.856 | 5.769 | 5.795 | 1,546,228 | -0.01(-0.15%) |
Aug 31, 2007 | 5.938 | 5.938 | 5.780 | 5.803 | 1,295,741 | -0.04(-0.67%) |
Aug 30, 2007 | 5.733 | 5.960 | 5.733 | 5.842 | 1,674,895 | +0.04(+0.68%) |
Aug 29, 2007 | 5.643 | 5.840 | 5.640 | 5.803 | 2,528,882 | +0.18(+3.20%) |
Aug 28, 2007 | 5.682 | 5.696 | 5.598 | 5.623 | 2,135,145 | -0.08(-1.48%) |
Aug 27, 2007 | 5.778 | 5.783 | 5.688 | 5.707 | 1,601,981 | -0.11(-1.93%) |
Aug 24, 2007 | 5.752 | 5.845 | 5.693 | 5.820 | 1,410,270 | +0.08(+1.42%) |
Aug 23, 2007 | 5.851 | 5.862 | 5.699 | 5.738 | 1,350,160 | -0.11(-1.92%) |
Aug 22, 2007 | 5.806 | 5.862 | 5.769 | 5.851 | 1,598,780 | +0.06(+1.07%) |
Aug 21, 2007 | 5.783 | 5.851 | 5.710 | 5.789 | 1,712,953 | +0.01(+0.10%) |
Aug 20, 2007 | 5.707 | 5.820 | 5.707 | 5.783 | 1,504,525 | +0.08(+1.43%) |
Aug 17, 2007 | 5.963 | 5.963 | 5.676 | 5.702 | 2,579,389 | -0.00(-0.05%) |
Aug 16, 2007 | 5.736 | 5.806 | 5.246 | 5.705 | 3,036,437 | +0.06(+1.00%) |
Aug 15, 2007 | 5.679 | 5.890 | 5.623 | 5.648 | 1,544,717 | +0.00(+0.00%) |
Aug 14, 2007 | 5.862 | 5.870 | 5.617 | 5.648 | 1,492,787 | -0.21(-3.55%) |
Aug 13, 2007 | 5.792 | 5.966 | 5.721 | 5.856 | 2,315,474 | +0.06(+1.12%) |
Aug 10, 2007 | 5.364 | 5.963 | 5.308 | 5.792 | 3,669,191 | +0.37(+6.90%) |
Aug 09, 2007 | 5.727 | 5.674 | 5.145 | 5.418 | 4,008,154 | -0.31(-5.40%) |
Aug 08, 2007 | 6.019 | 6.126 | 5.308 | 5.727 | 2,754,028 | -0.23(-3.92%) |
Aug 07, 2007 | 5.938 | 6.050 | 5.817 | 5.960 | 1,743,541 | +0.02(+0.38%) |
Aug 06, 2007 | 5.814 | 5.949 | 5.662 | 5.938 | 1,345,536 | +0.08(+1.29%) |
Aug 03, 2007 | 5.893 | 5.941 | 5.848 | 5.862 | 1,640,750 | -0.07(-1.18%) |
Aug 02, 2007 | 5.820 | 5.958 | 5.800 | 5.932 | 1,375,413 | +0.12(+2.13%) |
Aug 01, 2007 | 5.747 | 5.876 | 5.631 | 5.809 | 1,521,953 | +0.04(+0.78%) |
Jul 31, 2007 | 5.811 | 5.854 | 5.733 | 5.764 | 2,476,242 | +0.02(+0.34%) |
Jul 30, 2007 | 5.648 | 5.789 | 5.595 | 5.744 | 1,716,510 | +0.09(+1.64%) |
Jul 27, 2007 | 5.795 | 5.840 | 5.640 | 5.651 | 1,867,674 | -0.17(-2.99%) |
Jul 26, 2007 | 5.904 | 6.022 | 5.778 | 5.825 | 2,488,691 | -0.11(-1.89%) |
Jul 25, 2007 | 5.989 | 6.064 | 5.868 | 5.938 | 1,399,955 | -0.00(-0.05%) |
Jul 24, 2007 | 6.157 | 6.177 | 5.862 | 5.941 | 1,671,694 | -0.25(-4.04%) |
Jul 23, 2007 | 6.225 | 6.261 | 6.152 | 6.191 | 1,060,636 | -0.03(-0.45%) |
Jul 20, 2007 | 6.447 | 6.447 | 6.163 | 6.219 | 1,714,376 | -0.24(-3.74%) |
Jul 19, 2007 | 6.242 | 6.472 | 6.228 | 6.461 | 1,169,830 | +0.22(+3.61%) |
Jul 18, 2007 | 6.284 | 6.315 | 6.199 | 6.236 | 1,078,065 | -0.09(-1.47%) |
Jul 17, 2007 | 6.337 | 6.551 | 6.320 | 6.329 | 1,232,430 | -0.01(-0.09%) |
Jul 16, 2007 | 6.393 | 6.422 | 6.284 | 6.334 | 1,220,692 | -0.06(-1.01%) |
Jul 13, 2007 | 6.326 | 6.402 | 6.287 | 6.399 | 931,525 | +0.06(+0.89%) |
Jul 12, 2007 | 6.281 | 6.343 | 6.213 | 6.343 | 1,311,035 | +0.11(+1.81%) |
Jul 11, 2007 | 6.180 | 6.258 | 6.180 | 6.230 | 958,912 | +0.03(+0.54%) |
Jul 10, 2007 | 6.261 | 6.295 | 6.160 | 6.197 | 1,593,089 | -0.12(-1.96%) |
Jul 09, 2007 | 6.315 | 6.362 | 6.284 | 6.320 | 1,375,057 | +0.03(+0.54%) |
Jul 06, 2007 | 6.334 | 6.399 | 6.261 | 6.287 | 1,198,284 | -0.05(-0.75%) |
Jul 05, 2007 | 6.368 | 6.399 | 6.289 | 6.334 | 1,192,238 | +0.00(+0.00%) |
Jul 03, 2007 | 6.211 | 6.438 | 6.194 | 6.334 | 1,586,331 | +0.14(+2.32%) |