Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 7.471 | 7.471 | 7.323 | 7.382 | 899,079 | -0.12(-1.59%) |
Feb 28, 2008 | 7.573 | 7.573 | 7.424 | 7.501 | 207,392 | -0.07(-0.87%) |
Feb 27, 2008 | 7.525 | 7.590 | 7.483 | 7.567 | 358,728 | +0.05(+0.71%) |
Feb 26, 2008 | 7.406 | 7.584 | 7.400 | 7.513 | 515,490 | +0.10(+1.28%) |
Feb 25, 2008 | 7.456 | 7.471 | 7.340 | 7.418 | 256,462 | -0.02(-0.32%) |
Feb 22, 2008 | 7.477 | 7.477 | 7.269 | 7.442 | 300,922 | -0.05(-0.71%) |
Feb 21, 2008 | 7.471 | 7.519 | 7.442 | 7.495 | 431,098 | +0.02(+0.24%) |
Feb 20, 2008 | 7.346 | 7.489 | 7.346 | 7.477 | 414,653 | +0.12(+1.62%) |
Feb 19, 2008 | 7.346 | 7.382 | 7.323 | 7.358 | 275,793 | +0.04(+0.49%) |
Feb 18, 2008 | 7.323 | 7.382 | 7.263 | 7.323 | 339,377 | +0.00(+0.00%) |
Feb 15, 2008 | 7.323 | 7.382 | 7.263 | 7.323 | 339,377 | +0.00(+0.00%) |
Feb 14, 2008 | 7.376 | 7.382 | 7.299 | 7.323 | 297,292 | -0.01(-0.08%) |
Feb 13, 2008 | 7.358 | 7.382 | 7.215 | 7.328 | 413,529 | -0.02(-0.24%) |
Feb 12, 2008 | 7.281 | 7.382 | 7.281 | 7.346 | 533,974 | +0.08(+1.06%) |
Feb 11, 2008 | 6.918 | 7.424 | 6.918 | 7.269 | 1,398,259 | +0.40(+5.81%) |
Feb 08, 2008 | 6.852 | 6.918 | 6.781 | 6.870 | 327,714 | -0.02(-0.26%) |
Feb 07, 2008 | 6.953 | 7.084 | 6.805 | 6.888 | 413,545 | -0.10(-1.45%) |
Feb 06, 2008 | 7.114 | 7.126 | 6.900 | 6.989 | 376,568 | -0.13(-1.84%) |
Feb 05, 2008 | 7.144 | 7.144 | 6.995 | 7.120 | 387,102 | -0.05(-0.75%) |
Feb 04, 2008 | 7.156 | 7.197 | 7.061 | 7.174 | 514,032 | +0.02(+0.25%) |
Feb 01, 2008 | 7.126 | 7.269 | 7.084 | 7.156 | 930,861 | +0.05(+0.67%) |
Jan 31, 2008 | 6.959 | 7.108 | 6.959 | 7.108 | 478,067 | +0.14(+1.96%) |
Jan 30, 2008 | 6.983 | 7.055 | 6.930 | 6.971 | 704,310 | +0.00(+0.00%) |
Jan 29, 2008 | 6.840 | 7.025 | 6.793 | 6.971 | 658,231 | +0.17(+2.54%) |
Jan 28, 2008 | 6.715 | 6.811 | 6.668 | 6.799 | 543,420 | +0.06(+0.88%) |
Jan 25, 2008 | 6.668 | 6.805 | 6.656 | 6.739 | 327,713 | +0.09(+1.34%) |
Jan 24, 2008 | 6.620 | 6.703 | 6.525 | 6.650 | 877,822 | -0.05(-0.80%) |
Jan 23, 2008 | 6.424 | 6.751 | 6.382 | 6.703 | 1,121,253 | +0.14(+2.18%) |
Jan 22, 2008 | 6.239 | 6.590 | 6.209 | 6.560 | 860,535 | +0.08(+1.19%) |
Jan 21, 2008 | 6.507 | 6.537 | 6.304 | 6.483 | 1,028,890 | +0.00(+0.00%) |
Jan 18, 2008 | 6.507 | 6.537 | 6.304 | 6.483 | 1,028,890 | +0.02(+0.28%) |
Jan 17, 2008 | 6.370 | 6.525 | 6.370 | 6.465 | 635,652 | +0.10(+1.59%) |
Jan 16, 2008 | 6.430 | 6.471 | 6.334 | 6.364 | 1,037,954 | -0.11(-1.66%) |
Jan 15, 2008 | 6.483 | 6.525 | 6.435 | 6.471 | 843,741 | -0.07(-1.09%) |
Jan 14, 2008 | 6.691 | 6.691 | 6.501 | 6.543 | 650,254 | -0.13(-1.88%) |
Jan 11, 2008 | 6.715 | 6.739 | 6.590 | 6.668 | 422,409 | -0.08(-1.23%) |
Jan 10, 2008 | 6.703 | 6.763 | 6.549 | 6.751 | 834,045 | -0.01(-0.09%) |
Jan 09, 2008 | 6.745 | 6.769 | 6.578 | 6.757 | 920,936 | +0.06(+0.89%) |
Jan 08, 2008 | 6.816 | 6.888 | 6.686 | 6.697 | 603,819 | -0.13(-1.83%) |
Jan 07, 2008 | 6.757 | 6.852 | 6.757 | 6.822 | 1,610,513 | +0.07(+0.97%) |
Jan 04, 2008 | 6.906 | 6.906 | 6.697 | 6.757 | 788,942 | -0.19(-2.74%) |
Jan 03, 2008 | 7.102 | 7.102 | 6.900 | 6.947 | 997,469 | -0.10(-1.44%) |
Jan 02, 2008 | 7.084 | 7.120 | 6.995 | 7.049 | 491,816 | -0.06(-0.84%) |
Jan 01, 2008 | 7.102 | 7.162 | 7.049 | 7.108 | 542,503 | +0.00(+0.00%) |
Dec 31, 2007 | 7.102 | 7.162 | 7.049 | 7.108 | 542,503 | -0.07(-1.00%) |
Dec 28, 2007 | 7.203 | 7.221 | 7.144 | 7.180 | 177,832 | -0.02(-0.25%) |
Dec 27, 2007 | 7.186 | 7.257 | 7.174 | 7.197 | 148,397 | -0.04(-0.58%) |
Dec 26, 2007 | 7.186 | 7.263 | 7.168 | 7.239 | 254,304 | +0.02(+0.25%) |
Dec 24, 2007 | 7.257 | 7.269 | 7.215 | 7.221 | 72,657 | -0.04(-0.57%) |
Dec 21, 2007 | 7.239 | 7.263 | 7.108 | 7.263 | 429,704 | +0.08(+1.16%) |
Dec 20, 2007 | 7.084 | 7.263 | 6.995 | 7.180 | 641,680 | +0.09(+1.26%) |
Dec 19, 2007 | 7.174 | 7.192 | 7.007 | 7.090 | 717,015 | -0.07(-1.00%) |
Dec 18, 2007 | 7.275 | 7.275 | 6.894 | 7.162 | 1,441,844 | -0.15(-2.04%) |
Dec 17, 2007 | 7.340 | 7.394 | 7.233 | 7.311 | 562,109 | -0.07(-0.97%) |
Dec 14, 2007 | 7.388 | 7.442 | 7.203 | 7.382 | 1,097,597 | -0.06(-0.80%) |
Dec 13, 2007 | 7.561 | 7.579 | 7.400 | 7.442 | 1,020,050 | -0.18(-2.34%) |
Dec 12, 2007 | 7.698 | 7.739 | 7.567 | 7.620 | 980,428 | -0.02(-0.23%) |
Dec 11, 2007 | 7.656 | 7.709 | 7.590 | 7.638 | 468,236 | -0.01(-0.08%) |
Dec 10, 2007 | 7.537 | 7.739 | 7.507 | 7.644 | 1,015,580 | +0.08(+1.10%) |
Dec 07, 2007 | 7.549 | 7.650 | 7.531 | 7.561 | 632,386 | +0.03(+0.40%) |
Dec 06, 2007 | 7.352 | 7.596 | 7.346 | 7.531 | 702,874 | +0.14(+1.93%) |
Dec 05, 2007 | 7.317 | 7.412 | 7.293 | 7.388 | 923,324 | +0.11(+1.47%) |
Dec 04, 2007 | 7.323 | 7.370 | 7.263 | 7.281 | 435,764 | -0.05(-0.73%) |
Dec 03, 2007 | 7.299 | 7.382 | 7.263 | 7.334 | 715,215 | -0.02(-0.24%) |
Nov 30, 2007 | 7.144 | 7.382 | 7.138 | 7.352 | 2,474,710 | +0.21(+3.00%) |
Nov 29, 2007 | 7.132 | 7.174 | 7.061 | 7.138 | 1,191,742 | -0.01(-0.08%) |
Nov 28, 2007 | 7.078 | 7.144 | 7.061 | 7.144 | 827,367 | +0.13(+1.87%) |
Nov 27, 2007 | 7.132 | 7.192 | 7.013 | 7.013 | 1,446,646 | -0.11(-1.59%) |
Nov 26, 2007 | 7.209 | 7.263 | 7.108 | 7.126 | 556,174 | -0.08(-1.07%) |
Nov 23, 2007 | 7.132 | 7.293 | 7.132 | 7.203 | 197,923 | +0.08(+1.09%) |
Nov 21, 2007 | 7.150 | 7.203 | 7.096 | 7.126 | 1,186,824 | -0.05(-0.66%) |
Nov 20, 2007 | 7.275 | 7.293 | 7.144 | 7.174 | 987,639 | -0.11(-1.47%) |
Nov 19, 2007 | 7.334 | 7.334 | 7.233 | 7.281 | 408,635 | -0.07(-0.89%) |
Nov 16, 2007 | 7.293 | 7.346 | 7.150 | 7.346 | 766,765 | +0.09(+1.23%) |
Nov 15, 2007 | 7.257 | 7.323 | 7.144 | 7.257 | 724,264 | -0.05(-0.65%) |
Nov 14, 2007 | 7.305 | 7.328 | 7.233 | 7.305 | 657,670 | +0.02(+0.33%) |
Nov 13, 2007 | 7.144 | 7.293 | 7.144 | 7.281 | 473,250 | +0.14(+1.92%) |
Nov 12, 2007 | 7.299 | 7.352 | 7.114 | 7.144 | 623,572 | -0.13(-1.80%) |
Nov 09, 2007 | 7.186 | 7.323 | 7.156 | 7.275 | 532,204 | +0.05(+0.74%) |
Nov 08, 2007 | 7.346 | 7.346 | 7.025 | 7.221 | 659,949 | -0.12(-1.62%) |
Nov 07, 2007 | 7.442 | 7.477 | 7.233 | 7.340 | 601,596 | -0.15(-2.07%) |
Nov 06, 2007 | 7.531 | 7.561 | 7.471 | 7.495 | 405,724 | -0.04(-0.47%) |
Nov 05, 2007 | 7.483 | 7.561 | 7.453 | 7.531 | 579,036 | -0.02(-0.32%) |
Nov 02, 2007 | 7.584 | 7.584 | 7.412 | 7.555 | 1,088,980 | +0.01(+0.16%) |
Nov 01, 2007 | 7.549 | 7.573 | 7.501 | 7.543 | 870,377 | -0.05(-0.63%) |
Oct 31, 2007 | 7.567 | 7.626 | 7.549 | 7.590 | 776,598 | +0.03(+0.39%) |
Oct 30, 2007 | 7.501 | 7.614 | 7.495 | 7.561 | 241,146 | +0.05(+0.71%) |
Oct 29, 2007 | 7.614 | 7.620 | 7.507 | 7.507 | 293,081 | -0.11(-1.41%) |
Oct 26, 2007 | 7.620 | 7.620 | 7.537 | 7.614 | 181,712 | +0.07(+0.95%) |
Oct 25, 2007 | 7.579 | 7.584 | 7.480 | 7.543 | 192,067 | -0.05(-0.63%) |
Oct 24, 2007 | 7.507 | 7.590 | 7.465 | 7.590 | 350,792 | +0.05(+0.71%) |
Oct 23, 2007 | 7.561 | 7.579 | 7.513 | 7.537 | 290,464 | +0.00(+0.00%) |
Oct 22, 2007 | 7.531 | 7.543 | 7.477 | 7.537 | 435,727 | -0.02(-0.24%) |
Oct 19, 2007 | 7.489 | 7.608 | 7.465 | 7.555 | 619,082 | +0.06(+0.79%) |
Oct 18, 2007 | 7.388 | 7.573 | 7.311 | 7.495 | 590,444 | -0.02(-0.24%) |
Oct 17, 2007 | 7.656 | 7.704 | 7.501 | 7.513 | 661,958 | -0.12(-1.56%) |
Oct 16, 2007 | 7.715 | 7.739 | 7.465 | 7.632 | 639,706 | -0.11(-1.38%) |
Oct 15, 2007 | 7.793 | 7.793 | 7.709 | 7.739 | 418,297 | -0.04(-0.46%) |
Oct 12, 2007 | 7.751 | 7.787 | 7.739 | 7.775 | 251,657 | +0.02(+0.31%) |
Oct 11, 2007 | 7.829 | 7.829 | 7.715 | 7.751 | 453,657 | -0.07(-0.84%) |
Oct 10, 2007 | 7.846 | 7.858 | 7.799 | 7.817 | 477,911 | -0.01(-0.15%) |
Oct 09, 2007 | 7.823 | 7.834 | 7.787 | 7.829 | 437,980 | +0.03(+0.38%) |
Oct 08, 2007 | 7.781 | 7.817 | 7.763 | 7.799 | 513,723 | +0.04(+0.46%) |
Oct 05, 2007 | 7.739 | 7.817 | 7.709 | 7.763 | 1,065,994 | +0.02(+0.31%) |
Oct 04, 2007 | 7.751 | 7.751 | 7.710 | 7.739 | 223,292 | +0.00(+0.00%) |
Oct 03, 2007 | 7.686 | 7.751 | 7.668 | 7.739 | 730,228 | +0.05(+0.70%) |
Oct 02, 2007 | 7.662 | 7.763 | 7.662 | 7.686 | 1,508,303 | +0.01(+0.08%) |
Oct 01, 2007 | 7.739 | 7.739 | 7.620 | 7.680 | 623,581 | -0.02(-0.31%) |
Sep 28, 2007 | 7.692 | 7.721 | 7.668 | 7.704 | 603,988 | -0.01(-0.08%) |
Sep 27, 2007 | 7.602 | 7.739 | 7.602 | 7.709 | 1,566,094 | +0.09(+1.17%) |
Sep 26, 2007 | 7.638 | 7.686 | 7.573 | 7.620 | 1,198,567 | +0.01(+0.08%) |
Sep 25, 2007 | 7.501 | 7.650 | 7.477 | 7.614 | 2,476,133 | +0.08(+1.03%) |
Sep 24, 2007 | 7.501 | 7.590 | 7.442 | 7.537 | 522,584 | +0.05(+0.64%) |
Sep 21, 2007 | 7.370 | 7.531 | 7.334 | 7.489 | 1,278,794 | +0.13(+1.70%) |
Sep 20, 2007 | 7.275 | 7.394 | 7.257 | 7.364 | 1,392,704 | +0.09(+1.23%) |
Sep 19, 2007 | 7.192 | 7.293 | 7.168 | 7.275 | 1,045,995 | +0.09(+1.24%) |
Sep 18, 2007 | 7.132 | 7.203 | 7.132 | 7.186 | 763,383 | +0.04(+0.58%) |
Sep 17, 2007 | 7.138 | 7.156 | 7.090 | 7.144 | 355,146 | +0.01(+0.08%) |
Sep 14, 2007 | 7.114 | 7.156 | 7.078 | 7.138 | 482,171 | +0.02(+0.33%) |
Sep 13, 2007 | 7.120 | 7.144 | 7.090 | 7.114 | 262,395 | +0.00(+0.00%) |
Sep 12, 2007 | 7.108 | 7.144 | 7.078 | 7.114 | 787,908 | -0.02(-0.33%) |
Sep 11, 2007 | 7.061 | 7.144 | 7.055 | 7.138 | 1,327,068 | +0.09(+1.27%) |
Sep 10, 2007 | 7.084 | 7.096 | 7.049 | 7.049 | 1,048,053 | -0.04(-0.50%) |
Sep 07, 2007 | 6.936 | 7.114 | 6.900 | 7.084 | 1,901,690 | +0.15(+2.15%) |
Sep 06, 2007 | 6.995 | 6.995 | 6.870 | 6.936 | 703,556 | -0.07(-1.02%) |
Sep 05, 2007 | 6.876 | 7.013 | 6.840 | 7.007 | 1,408,897 | +0.13(+1.90%) |
Sep 04, 2007 | 6.918 | 6.947 | 6.876 | 6.876 | 655,184 | -0.03(-0.43%) |
Aug 31, 2007 | 6.906 | 6.941 | 6.858 | 6.906 | 488,912 | +0.02(+0.26%) |
Aug 30, 2007 | 6.882 | 6.918 | 6.799 | 6.888 | 818,582 | -0.01(-0.09%) |
Aug 29, 2007 | 6.846 | 6.936 | 6.846 | 6.894 | 979,672 | +0.06(+0.87%) |
Aug 28, 2007 | 6.876 | 6.876 | 6.781 | 6.834 | 510,332 | -0.06(-0.86%) |
Aug 27, 2007 | 6.900 | 6.924 | 6.816 | 6.894 | 456,113 | -0.03(-0.43%) |
Aug 24, 2007 | 6.846 | 6.936 | 6.846 | 6.924 | 819,045 | +0.09(+1.31%) |
Aug 23, 2007 | 6.894 | 6.936 | 6.781 | 6.834 | 1,006,837 | -0.07(-0.95%) |
Aug 22, 2007 | 6.882 | 6.965 | 6.882 | 6.900 | 1,178,012 | -0.02(-0.26%) |
Aug 21, 2007 | 6.739 | 6.924 | 6.727 | 6.918 | 1,429,755 | +0.15(+2.29%) |
Aug 20, 2007 | 6.757 | 6.799 | 6.715 | 6.763 | 704,285 | -0.01(-0.18%) |
Aug 17, 2007 | 6.709 | 6.846 | 6.656 | 6.775 | 3,291,727 | +0.15(+2.25%) |
Aug 16, 2007 | 6.447 | 6.662 | 6.299 | 6.626 | 3,089,324 | +0.17(+2.68%) |
Aug 15, 2007 | 6.310 | 6.531 | 6.251 | 6.453 | 2,011,603 | +0.10(+1.59%) |
Aug 14, 2007 | 6.468 | 6.471 | 6.322 | 6.352 | 2,118,484 | -0.11(-1.66%) |
Aug 13, 2007 | 6.555 | 6.644 | 6.435 | 6.459 | 2,223,117 | -0.10(-1.45%) |
Aug 10, 2007 | 6.370 | 6.697 | 6.221 | 6.555 | 2,605,946 | +0.19(+2.99%) |
Aug 09, 2007 | 6.430 | 6.477 | 6.340 | 6.364 | 2,529,400 | -0.15(-2.37%) |
Aug 08, 2007 | 6.370 | 6.590 | 6.370 | 6.519 | 2,909,372 | +0.13(+1.96%) |
Aug 07, 2007 | 6.543 | 6.549 | 6.328 | 6.394 | 3,308,940 | -0.18(-2.81%) |
Aug 06, 2007 | 6.549 | 6.602 | 6.346 | 6.578 | 3,847,100 | +0.02(+0.36%) |
Aug 03, 2007 | 6.543 | 6.805 | 6.501 | 6.555 | 2,879,575 | -0.26(-3.76%) |
Aug 02, 2007 | 6.757 | 6.828 | 6.680 | 6.811 | 791,526 | +0.04(+0.62%) |
Aug 01, 2007 | 6.781 | 6.840 | 6.668 | 6.769 | 802,827 | +0.01(+0.09%) |
Jul 31, 2007 | 6.822 | 6.852 | 6.745 | 6.763 | 508,348 | -0.02(-0.35%) |
Jul 30, 2007 | 6.787 | 6.828 | 6.733 | 6.787 | 656,176 | +0.03(+0.44%) |
Jul 27, 2007 | 6.799 | 6.799 | 6.709 | 6.757 | 2,296,516 | -0.02(-0.35%) |
Jul 26, 2007 | 6.864 | 6.876 | 6.697 | 6.781 | 1,655,287 | -0.13(-1.81%) |
Jul 25, 2007 | 6.936 | 6.995 | 6.852 | 6.906 | 673,710 | -0.01(-0.17%) |
Jul 24, 2007 | 6.995 | 7.049 | 6.876 | 6.918 | 3,291,672 | -0.11(-1.61%) |
Jul 23, 2007 | 7.055 | 7.055 | 6.918 | 7.031 | 3,390,864 | -0.02(-0.34%) |
Jul 20, 2007 | 6.876 | 7.197 | 6.876 | 7.055 | 14,034,323 | +0.24(+3.49%) |
Jul 19, 2007 | 6.566 | 6.828 | 6.549 | 6.817 | 2,312,875 | +0.24(+3.62%) |
Jul 18, 2007 | 6.531 | 6.608 | 6.477 | 6.578 | 1,338,875 | +0.05(+0.73%) |
Jul 17, 2007 | 6.501 | 6.549 | 6.358 | 6.531 | 3,499,398 | -0.04(-0.54%) |
Jul 16, 2007 | 6.709 | 6.727 | 6.549 | 6.566 | 2,807,606 | -0.17(-2.56%) |
Jul 13, 2007 | 6.787 | 6.816 | 6.703 | 6.739 | 1,932,379 | -0.07(-0.96%) |
Jul 12, 2007 | 6.822 | 6.828 | 6.781 | 6.805 | 1,691,640 | -0.03(-0.44%) |
Jul 11, 2007 | 6.870 | 6.870 | 6.793 | 6.834 | 2,860,484 | -0.01(-0.17%) |
Jul 10, 2007 | 6.852 | 6.930 | 6.846 | 6.846 | 1,427,107 | -0.06(-0.86%) |
Jul 09, 2007 | 6.924 | 6.941 | 6.876 | 6.906 | 895,368 | -0.01(-0.09%) |
Jul 06, 2007 | 6.882 | 6.912 | 6.852 | 6.912 | 279,509 | +0.01(+0.17%) |
Jul 05, 2007 | 6.864 | 6.906 | 6.846 | 6.900 | 931,992 | +0.04(+0.52%) |
Jul 03, 2007 | 6.846 | 6.870 | 6.846 | 6.864 | 726,363 | +0.00(+0.00%) |
Jul 02, 2007 | 6.858 | 6.894 | 6.846 | 6.864 | 1,974,897 | -0.01(-0.09%) |
Jun 29, 2007 | 6.846 | 6.906 | 6.846 | 6.870 | 1,577,721 | -0.04(-0.52%) |
Jun 28, 2007 | 6.965 | 6.965 | 6.757 | 6.906 | 1,882,488 | -0.08(-1.11%) |
Jun 27, 2007 | 7.055 | 7.067 | 6.936 | 6.983 | 905,186 | -0.07(-0.93%) |
Jun 26, 2007 | 7.019 | 7.090 | 7.013 | 7.049 | 859,237 | +0.00(+0.00%) |
Jun 25, 2007 | 7.138 | 7.138 | 7.001 | 7.049 | 1,332,043 | -0.10(-1.42%) |
Jun 22, 2007 | 7.120 | 7.174 | 7.049 | 7.150 | 12,125,554 | +0.01(+0.08%) |
Jun 21, 2007 | 7.189 | 7.251 | 7.120 | 7.144 | 1,151,433 | -0.07(-0.91%) |
Jun 20, 2007 | 7.150 | 7.227 | 7.150 | 7.209 | 2,035,188 | +0.02(+0.25%) |
Jun 19, 2007 | 7.186 | 7.233 | 7.156 | 7.192 | 1,484,733 | -0.06(-0.82%) |
Jun 18, 2007 | 7.340 | 7.340 | 7.233 | 7.251 | 3,852,009 | -0.09(-1.22%) |
Jun 15, 2007 | 7.323 | 7.370 | 7.263 | 7.340 | 2,871,873 | +0.07(+0.90%) |
Jun 14, 2007 | 7.239 | 7.323 | 7.221 | 7.275 | 1,762,228 | +0.04(+0.49%) |
Jun 13, 2007 | 7.203 | 7.257 | 7.186 | 7.239 | 1,138,032 | +0.04(+0.50%) |
Jun 12, 2007 | 7.203 | 7.251 | 7.132 | 7.203 | 656,447 | -0.04(-0.58%) |
Jun 11, 2007 | 7.174 | 7.263 | 7.174 | 7.245 | 727,065 | +0.05(+0.66%) |
Jun 08, 2007 | 7.263 | 7.281 | 7.180 | 7.197 | 735,024 | -0.03(-0.41%) |
Jun 07, 2007 | 7.263 | 7.293 | 7.215 | 7.227 | 980,375 | -0.04(-0.49%) |
Jun 06, 2007 | 7.305 | 7.323 | 7.245 | 7.263 | 618,170 | -0.06(-0.81%) |
Jun 05, 2007 | 7.239 | 7.323 | 7.233 | 7.323 | 1,404,758 | +0.04(+0.57%) |
Jun 04, 2007 | 7.144 | 7.311 | 7.144 | 7.281 | 2,008,445 | +0.08(+1.07%) |
Jun 01, 2007 | 7.150 | 7.209 | 7.126 | 7.203 | 1,722,020 | -0.02(-0.25%) |
May 31, 2007 | 7.203 | 7.257 | 7.203 | 7.221 | 774,975 | -0.04(-0.57%) |
May 30, 2007 | 7.263 | 7.293 | 7.192 | 7.263 | 1,067,692 | -0.02(-0.25%) |
May 29, 2007 | 7.281 | 7.323 | 7.257 | 7.281 | 662,669 | -0.04(-0.57%) |
May 25, 2007 | 7.352 | 7.352 | 7.293 | 7.323 | 703,606 | -0.01(-0.16%) |
May 24, 2007 | 7.352 | 7.358 | 7.311 | 7.334 | 618,616 | -0.01(-0.08%) |
May 23, 2007 | 7.352 | 7.364 | 7.293 | 7.340 | 1,189,197 | -0.01(-0.08%) |
May 22, 2007 | 7.323 | 7.370 | 7.293 | 7.346 | 1,285,351 | +0.01(+0.08%) |
May 21, 2007 | 7.412 | 7.412 | 7.323 | 7.340 | 1,001,255 | -0.07(-0.96%) |
May 18, 2007 | 7.382 | 7.418 | 7.317 | 7.412 | 1,689,900 | +0.02(+0.24%) |
May 17, 2007 | 7.430 | 7.442 | 7.340 | 7.394 | 1,001,176 | -0.04(-0.56%) |
May 16, 2007 | 7.436 | 7.453 | 7.400 | 7.436 | 1,445,973 | +0.01(+0.08%) |
May 15, 2007 | 7.376 | 7.430 | 7.352 | 7.430 | 3,114,448 | +0.06(+0.81%) |
May 14, 2007 | 7.358 | 7.376 | 7.299 | 7.370 | 1,662,449 | +0.03(+0.41%) |
May 11, 2007 | 7.364 | 7.376 | 7.263 | 7.340 | 1,324,651 | +0.01(+0.08%) |
May 10, 2007 | 7.317 | 7.346 | 7.269 | 7.334 | 1,196,899 | +0.01(+0.16%) |
May 09, 2007 | 7.150 | 7.358 | 7.150 | 7.323 | 2,369,472 | +0.07(+0.90%) |
May 08, 2007 | 7.257 | 7.263 | 7.061 | 7.257 | 1,622,280 | +0.02(+0.25%) |
May 07, 2007 | 7.287 | 7.334 | 7.227 | 7.239 | 2,616,702 | +0.00(+0.00%) |
May 04, 2007 | 7.144 | 7.293 | 7.144 | 7.239 | 3,155,361 | +0.10(+1.33%) |
May 03, 2007 | 7.108 | 7.203 | 7.108 | 7.144 | 4,967,850 | +0.05(+0.76%) |
May 02, 2007 | 6.936 | 7.126 | 6.936 | 7.090 | 5,611,568 | +0.12(+1.71%) |
May 01, 2007 | 6.918 | 6.989 | 6.906 | 6.971 | 3,785,573 | -0.01(-0.09%) |
Apr 30, 2007 | 7.019 | 7.025 | 6.888 | 6.977 | 6,455,715 | -0.05(-0.68%) |
Apr 27, 2007 | 7.072 | 7.078 | 6.995 | 7.025 | 4,314,089 | -0.04(-0.59%) |
Apr 26, 2007 | 7.084 | 7.102 | 7.055 | 7.067 | 3,592,112 | -0.01(-0.08%) |
Apr 25, 2007 | 7.096 | 7.144 | 7.061 | 7.072 | 6,145,056 | +0.00(+0.00%) |
Apr 24, 2007 | 7.055 | 7.156 | 7.025 | 7.072 | 7,423,828 | +0.05(+0.76%) |