Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.344 | 5.351 | 5.301 | 5.308 | 265,294 | -0.02(-0.40%) |
Apr 29, 2008 | 5.344 | 5.347 | 5.305 | 5.329 | 286,925 | +0.00(+0.07%) |
Apr 28, 2008 | 5.340 | 5.368 | 5.319 | 5.326 | 313,184 | +0.01(+0.27%) |
Apr 25, 2008 | 5.365 | 5.390 | 5.305 | 5.312 | 502,690 | -0.01(-0.20%) |
Apr 24, 2008 | 5.287 | 5.344 | 5.262 | 5.322 | 406,875 | +0.04(+0.78%) |
Apr 23, 2008 | 5.226 | 5.294 | 5.216 | 5.281 | 352,272 | +0.05(+1.05%) |
Apr 22, 2008 | 5.170 | 5.234 | 5.152 | 5.226 | 396,399 | +0.08(+1.59%) |
Apr 21, 2008 | 5.184 | 5.184 | 5.138 | 5.145 | 318,482 | -0.02(-0.48%) |
Apr 18, 2008 | 5.081 | 5.180 | 5.070 | 5.170 | 275,243 | +0.09(+1.75%) |
Apr 17, 2008 | 5.056 | 5.092 | 5.056 | 5.081 | 297,677 | +0.01(+0.21%) |
Apr 16, 2008 | 5.085 | 5.106 | 5.067 | 5.070 | 268,986 | +0.02(+0.42%) |
Apr 15, 2008 | 5.127 | 5.127 | 5.017 | 5.049 | 377,668 | -0.05(-0.91%) |
Apr 14, 2008 | 5.145 | 5.170 | 5.088 | 5.095 | 304,326 | -0.03(-0.62%) |
Apr 11, 2008 | 5.138 | 5.166 | 5.113 | 5.127 | 145,427 | -0.01(-0.14%) |
Apr 10, 2008 | 5.148 | 5.180 | 5.131 | 5.134 | 422,387 | -0.01(-0.21%) |
Apr 09, 2008 | 5.195 | 5.198 | 5.138 | 5.145 | 221,100 | -0.01(-0.21%) |
Apr 08, 2008 | 5.226 | 5.226 | 5.155 | 5.155 | 279,299 | -0.06(-1.16%) |
Apr 07, 2008 | 5.173 | 5.237 | 5.170 | 5.216 | 321,574 | +0.06(+1.10%) |
Apr 04, 2008 | 5.099 | 5.170 | 5.081 | 5.159 | 358,729 | +0.09(+1.68%) |
Apr 03, 2008 | 5.088 | 5.116 | 5.074 | 5.074 | 172,483 | -0.04(-0.76%) |
Apr 02, 2008 | 5.053 | 5.127 | 5.021 | 5.113 | 331,720 | +0.09(+1.69%) |
Apr 01, 2008 | 4.936 | 5.035 | 4.928 | 5.028 | 315,735 | +0.13(+2.68%) |
Mar 31, 2008 | 4.907 | 4.925 | 4.866 | 4.896 | 347,221 | +0.02(+0.51%) |
Mar 28, 2008 | 4.985 | 5.003 | 4.872 | 4.872 | 434,929 | -0.08(-1.65%) |
Mar 27, 2008 | 4.964 | 4.967 | 4.889 | 4.953 | 286,627 | +0.02(+0.36%) |
Mar 26, 2008 | 4.975 | 4.975 | 4.914 | 4.936 | 220,113 | -0.01(-0.14%) |
Mar 25, 2008 | 4.960 | 4.982 | 4.932 | 4.943 | 445,300 | +0.01(+0.22%) |
Mar 24, 2008 | 4.921 | 4.967 | 4.879 | 4.932 | 581,131 | +0.05(+0.94%) |
Mar 21, 2008 | 4.815 | 4.904 | 4.808 | 4.886 | 235,265 | +0.00(+0.00%) |
Mar 20, 2008 | 4.815 | 4.904 | 4.808 | 4.886 | 235,265 | +0.06(+1.18%) |
Mar 19, 2008 | 4.865 | 4.865 | 4.801 | 4.829 | 312,555 | -0.05(-1.02%) |
Mar 18, 2008 | 4.794 | 4.951 | 4.794 | 4.879 | 391,188 | +0.10(+2.08%) |
Mar 17, 2008 | 4.772 | 4.847 | 4.687 | 4.779 | 376,290 | -0.12(-2.53%) |
Mar 14, 2008 | 4.967 | 4.967 | 4.875 | 4.904 | 328,079 | -0.07(-1.50%) |
Mar 13, 2008 | 4.967 | 4.989 | 4.925 | 4.978 | 231,342 | -0.02(-0.50%) |
Mar 12, 2008 | 5.021 | 5.035 | 4.985 | 5.003 | 243,788 | +0.01(+0.28%) |
Mar 11, 2008 | 4.943 | 5.021 | 4.943 | 4.989 | 371,372 | +0.04(+0.79%) |
Mar 10, 2008 | 5.006 | 5.006 | 4.925 | 4.950 | 451,740 | -0.06(-1.13%) |
Mar 07, 2008 | 4.967 | 5.038 | 4.943 | 5.006 | 564,432 | +0.02(+0.36%) |
Mar 06, 2008 | 5.074 | 5.085 | 4.989 | 4.989 | 269,857 | -0.10(-1.88%) |
Mar 05, 2008 | 5.166 | 5.195 | 5.085 | 5.085 | 264,643 | -0.05(-1.04%) |
Mar 04, 2008 | 5.166 | 5.166 | 5.095 | 5.138 | 211,182 | +0.00(+0.00%) |
Mar 03, 2008 | 5.184 | 5.184 | 5.102 | 5.138 | 291,071 | -0.01(-0.18%) |
Feb 29, 2008 | 5.159 | 5.269 | 5.074 | 5.147 | 333,837 | +0.00(+0.04%) |
Feb 28, 2008 | 4.868 | 5.237 | 4.868 | 5.145 | 258,725 | -0.04(-0.82%) |
Feb 27, 2008 | 5.305 | 5.305 | 5.127 | 5.187 | 424,162 | -0.04(-0.81%) |
Feb 26, 2008 | 5.092 | 5.234 | 5.085 | 5.230 | 492,367 | +0.13(+2.57%) |
Feb 25, 2008 | 5.006 | 5.127 | 4.971 | 5.099 | 682,747 | +0.09(+1.84%) |
Feb 22, 2008 | 4.914 | 5.006 | 4.914 | 5.006 | 514,339 | +0.06(+1.29%) |
Feb 21, 2008 | 4.850 | 5.163 | 4.850 | 4.943 | 564,167 | +0.07(+1.46%) |
Feb 20, 2008 | 4.879 | 4.928 | 4.737 | 4.872 | 1,019,961 | -0.01(-0.22%) |
Feb 19, 2008 | 4.790 | 4.939 | 4.733 | 4.882 | 842,548 | +0.13(+2.76%) |
Feb 18, 2008 | 4.701 | 4.769 | 4.563 | 4.751 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.701 | 4.769 | 4.563 | 4.751 | 1,018,673 | +0.01(+0.22%) |
Feb 14, 2008 | 4.843 | 4.849 | 4.719 | 4.740 | 1,211,034 | -0.14(-2.91%) |
Feb 13, 2008 | 5.024 | 5.024 | 4.879 | 4.882 | 850,312 | -0.10(-2.06%) |
Feb 12, 2008 | 4.967 | 5.049 | 4.907 | 4.985 | 500,808 | -0.01(-0.28%) |
Feb 11, 2008 | 5.077 | 5.081 | 4.964 | 4.999 | 699,730 | -0.11(-2.08%) |
Feb 08, 2008 | 5.092 | 5.195 | 5.092 | 5.106 | 436,380 | +0.01(+0.14%) |
Feb 07, 2008 | 5.159 | 5.159 | 5.092 | 5.099 | 343,535 | -0.07(-1.37%) |
Feb 06, 2008 | 5.191 | 5.226 | 5.154 | 5.170 | 443,764 | -0.02(-0.41%) |
Feb 05, 2008 | 5.269 | 5.294 | 5.187 | 5.191 | 379,320 | -0.12(-2.27%) |
Feb 04, 2008 | 5.333 | 5.354 | 5.305 | 5.312 | 351,562 | -0.04(-0.80%) |
Feb 01, 2008 | 5.407 | 5.407 | 5.319 | 5.354 | 260,698 | -0.01(-0.26%) |
Jan 31, 2008 | 5.319 | 5.383 | 5.290 | 5.368 | 334,897 | +0.06(+1.20%) |
Jan 30, 2008 | 5.425 | 5.429 | 5.305 | 5.305 | 487,378 | -0.09(-1.64%) |
Jan 29, 2008 | 5.429 | 5.446 | 5.393 | 5.393 | 309,737 | -0.02(-0.46%) |
Jan 28, 2008 | 5.404 | 5.425 | 5.375 | 5.418 | 200,117 | +0.02(+0.33%) |
Jan 25, 2008 | 5.514 | 5.514 | 5.400 | 5.400 | 748,767 | -0.06(-1.17%) |
Jan 24, 2008 | 5.475 | 5.475 | 5.383 | 5.464 | 296,209 | +0.05(+0.98%) |
Jan 23, 2008 | 5.351 | 5.411 | 5.326 | 5.411 | 558,297 | -0.03(-0.59%) |
Jan 22, 2008 | 5.411 | 5.446 | 5.148 | 5.443 | 652,168 | -0.07(-1.35%) |
Jan 21, 2008 | 5.535 | 5.553 | 5.461 | 5.517 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.535 | 5.553 | 5.461 | 5.517 | 292,069 | -0.05(-0.83%) |
Jan 17, 2008 | 5.677 | 5.695 | 5.546 | 5.564 | 378,505 | -0.11(-2.00%) |
Jan 16, 2008 | 5.695 | 5.713 | 5.666 | 5.677 | 363,421 | +0.00(+0.00%) |
Jan 15, 2008 | 5.659 | 5.688 | 5.631 | 5.677 | 396,388 | +0.02(+0.31%) |
Jan 14, 2008 | 5.705 | 5.713 | 5.624 | 5.659 | 296,491 | -0.01(-0.25%) |
Jan 11, 2008 | 5.691 | 5.702 | 5.659 | 5.674 | 287,190 | +0.01(+0.19%) |
Jan 10, 2008 | 5.677 | 5.677 | 5.610 | 5.663 | 306,355 | -0.01(-0.25%) |
Jan 09, 2008 | 5.645 | 5.677 | 5.606 | 5.677 | 552,454 | +0.04(+0.63%) |
Jan 08, 2008 | 5.638 | 5.656 | 5.638 | 5.642 | 706,725 | -0.01(-0.13%) |
Jan 07, 2008 | 5.656 | 5.667 | 5.603 | 5.649 | 248,861 | +0.02(+0.38%) |
Jan 04, 2008 | 5.674 | 5.674 | 5.610 | 5.627 | 360,468 | -0.04(-0.75%) |
Jan 03, 2008 | 5.560 | 5.670 | 5.560 | 5.670 | 159,519 | +0.10(+1.78%) |
Jan 02, 2008 | 5.500 | 5.588 | 5.500 | 5.571 | 393,902 | +0.07(+1.29%) |
Jan 01, 2008 | 5.439 | 5.510 | 5.425 | 5.500 | 757,574 | +0.00(+0.00%) |
Dec 31, 2007 | 5.439 | 5.510 | 5.425 | 5.500 | 757,574 | +0.03(+0.52%) |
Dec 28, 2007 | 5.482 | 5.510 | 5.446 | 5.471 | 809,136 | -0.01(-0.19%) |
Dec 27, 2007 | 5.475 | 5.500 | 5.443 | 5.482 | 829,428 | +0.01(+0.19%) |
Dec 26, 2007 | 5.503 | 5.681 | 5.411 | 5.471 | 680,633 | -0.01(-0.10%) |
Dec 24, 2007 | 5.450 | 5.487 | 5.429 | 5.477 | 267,462 | +0.07(+1.22%) |
Dec 21, 2007 | 5.432 | 5.500 | 5.372 | 5.411 | 1,256,706 | +0.02(+0.33%) |
Dec 20, 2007 | 5.461 | 5.461 | 5.375 | 5.393 | 835,643 | -0.04(-0.65%) |
Dec 19, 2007 | 5.482 | 5.500 | 5.429 | 5.429 | 564,235 | -0.06(-1.03%) |
Dec 18, 2007 | 5.468 | 5.500 | 5.464 | 5.485 | 477,993 | -0.00(-0.06%) |
Dec 17, 2007 | 5.485 | 5.496 | 5.461 | 5.489 | 518,014 | +0.01(+0.19%) |
Dec 14, 2007 | 5.446 | 5.482 | 5.425 | 5.478 | 397,106 | +0.03(+0.52%) |
Dec 13, 2007 | 5.464 | 5.471 | 5.404 | 5.450 | 447,273 | -0.02(-0.32%) |
Dec 12, 2007 | 5.553 | 5.553 | 5.461 | 5.468 | 542,252 | +0.01(+0.13%) |
Dec 11, 2007 | 5.485 | 5.517 | 5.450 | 5.461 | 546,761 | -0.03(-0.58%) |
Dec 10, 2007 | 5.485 | 5.524 | 5.482 | 5.493 | 505,895 | -0.01(-0.26%) |
Dec 07, 2007 | 5.532 | 5.532 | 5.485 | 5.507 | 444,736 | -0.02(-0.32%) |
Dec 06, 2007 | 5.517 | 5.528 | 5.496 | 5.524 | 465,029 | +0.01(+0.13%) |
Dec 05, 2007 | 5.521 | 5.528 | 5.489 | 5.517 | 332,002 | +0.00(+0.06%) |
Dec 04, 2007 | 5.464 | 5.556 | 5.464 | 5.514 | 524,781 | -0.01(-0.19%) |
Dec 03, 2007 | 5.464 | 5.549 | 5.464 | 5.524 | 230,544 | +0.02(+0.39%) |
Nov 30, 2007 | 5.482 | 5.507 | 5.450 | 5.503 | 429,489 | +0.06(+1.11%) |
Nov 29, 2007 | 5.500 | 5.535 | 5.436 | 5.443 | 656,215 | -0.13(-2.29%) |
Nov 28, 2007 | 5.478 | 5.574 | 5.471 | 5.571 | 375,444 | +0.09(+1.68%) |
Nov 27, 2007 | 5.425 | 5.482 | 5.425 | 5.478 | 346,094 | +0.05(+0.92%) |
Nov 26, 2007 | 5.507 | 5.507 | 5.404 | 5.429 | 363,568 | +0.03(+0.59%) |
Nov 23, 2007 | 5.361 | 5.411 | 5.351 | 5.397 | 123,162 | +0.02(+0.46%) |
Nov 21, 2007 | 5.336 | 5.393 | 5.294 | 5.372 | 684,861 | +0.02(+0.40%) |
Nov 20, 2007 | 5.542 | 5.542 | 5.336 | 5.351 | 1,074,640 | -0.08(-1.44%) |
Nov 19, 2007 | 5.379 | 5.464 | 5.379 | 5.429 | 553,342 | -0.02(-0.46%) |
Nov 16, 2007 | 5.464 | 5.478 | 5.439 | 5.454 | 392,597 | -0.03(-0.52%) |
Nov 15, 2007 | 5.468 | 5.489 | 5.436 | 5.482 | 562,826 | +0.01(+0.26%) |
Nov 14, 2007 | 5.524 | 5.553 | 5.468 | 5.468 | 513,507 | -0.06(-1.15%) |
Nov 13, 2007 | 5.482 | 5.539 | 5.471 | 5.532 | 449,528 | +0.05(+0.98%) |
Nov 12, 2007 | 5.482 | 5.496 | 5.468 | 5.478 | 318,759 | -0.00(-0.07%) |
Nov 09, 2007 | 5.500 | 5.521 | 5.446 | 5.482 | 487,294 | -0.03(-0.52%) |
Nov 08, 2007 | 5.652 | 5.652 | 5.446 | 5.510 | 503,922 | -0.01(-0.19%) |
Nov 07, 2007 | 5.606 | 5.606 | 5.517 | 5.521 | 561,135 | -0.09(-1.64%) |
Nov 06, 2007 | 5.603 | 5.627 | 5.603 | 5.613 | 403,831 | -0.01(-0.25%) |
Nov 05, 2007 | 5.652 | 5.666 | 5.585 | 5.627 | 470,102 | -0.04(-0.69%) |
Nov 02, 2007 | 5.695 | 5.709 | 5.652 | 5.666 | 343,839 | -0.04(-0.62%) |
Nov 01, 2007 | 5.741 | 5.741 | 5.698 | 5.702 | 195,312 | -0.05(-0.80%) |
Oct 31, 2007 | 5.741 | 5.759 | 5.716 | 5.748 | 321,856 | +0.01(+0.12%) |
Oct 30, 2007 | 5.730 | 5.752 | 5.720 | 5.741 | 297,618 | -0.01(-0.18%) |
Oct 29, 2007 | 5.762 | 5.833 | 5.713 | 5.752 | 356,240 | -0.01(-0.18%) |
Oct 26, 2007 | 5.713 | 5.784 | 5.713 | 5.762 | 343,557 | +0.05(+0.87%) |
Oct 25, 2007 | 5.762 | 5.776 | 5.713 | 5.713 | 337,639 | -0.07(-1.23%) |
Oct 24, 2007 | 5.730 | 5.819 | 5.723 | 5.784 | 508,150 | +0.04(+0.62%) |
Oct 23, 2007 | 5.769 | 5.769 | 5.744 | 5.748 | 254,215 | -0.00(-0.06%) |
Oct 22, 2007 | 5.759 | 5.773 | 5.730 | 5.752 | 378,505 | -0.07(-1.28%) |
Oct 19, 2007 | 5.854 | 5.854 | 5.805 | 5.826 | 238,996 | -0.03(-0.48%) |
Oct 18, 2007 | 5.858 | 5.874 | 5.826 | 5.854 | 296,491 | -0.02(-0.36%) |
Oct 17, 2007 | 5.897 | 5.911 | 5.872 | 5.876 | 193,621 | -0.01(-0.12%) |
Oct 16, 2007 | 5.933 | 5.950 | 5.854 | 5.883 | 262,952 | -0.05(-0.84%) |
Oct 15, 2007 | 5.954 | 5.957 | 5.925 | 5.933 | 349,758 | -0.00(-0.06%) |
Oct 12, 2007 | 5.925 | 5.950 | 5.908 | 5.936 | 212,504 | +0.02(+0.30%) |
Oct 11, 2007 | 5.954 | 5.961 | 5.915 | 5.918 | 247,733 | -0.03(-0.54%) |
Oct 10, 2007 | 5.961 | 5.979 | 5.943 | 5.950 | 211,658 | -0.02(-0.30%) |
Oct 09, 2007 | 5.943 | 5.982 | 5.943 | 5.968 | 193,903 | +0.02(+0.30%) |
Oct 08, 2007 | 5.947 | 6.014 | 5.936 | 5.950 | 394,570 | -0.00(-0.06%) |
Oct 05, 2007 | 6.014 | 6.028 | 5.950 | 5.954 | 366,950 | -0.06(-0.94%) |
Oct 04, 2007 | 6.046 | 6.050 | 6.003 | 6.011 | 199,821 | -0.04(-0.59%) |
Oct 03, 2007 | 6.021 | 6.089 | 6.000 | 6.046 | 382,733 | +0.02(+0.35%) |
Oct 02, 2007 | 6.021 | 6.059 | 6.018 | 6.025 | 224,341 | -0.01(-0.18%) |
Oct 01, 2007 | 5.957 | 6.043 | 5.950 | 6.035 | 288,980 | +0.07(+1.13%) |
Sep 28, 2007 | 6.011 | 6.011 | 5.943 | 5.968 | 245,479 | -0.02(-0.41%) |
Sep 27, 2007 | 5.936 | 5.996 | 5.933 | 5.993 | 247,285 | +0.05(+0.78%) |
Sep 26, 2007 | 5.915 | 5.954 | 5.915 | 5.947 | 182,911 | +0.01(+0.18%) |
Sep 25, 2007 | 5.954 | 5.957 | 5.925 | 5.936 | 253,088 | -0.03(-0.48%) |
Sep 24, 2007 | 5.979 | 5.996 | 5.950 | 5.964 | 251,115 | -0.00(-0.06%) |
Sep 21, 2007 | 5.897 | 5.972 | 5.897 | 5.968 | 222,368 | +0.06(+1.02%) |
Sep 20, 2007 | 5.961 | 5.961 | 5.890 | 5.908 | 277,890 | -0.04(-0.60%) |
Sep 19, 2007 | 5.908 | 5.947 | 5.872 | 5.943 | 337,512 | +0.05(+0.78%) |
Sep 18, 2007 | 5.801 | 5.922 | 5.794 | 5.897 | 312,192 | +0.09(+1.47%) |
Sep 17, 2007 | 5.876 | 5.890 | 5.794 | 5.812 | 383,014 | -0.06(-1.09%) |
Sep 14, 2007 | 5.972 | 5.989 | 5.837 | 5.876 | 336,512 | -0.12(-1.95%) |
Sep 13, 2007 | 5.964 | 6.014 | 5.964 | 5.993 | 190,239 | +0.00(+0.00%) |
Sep 12, 2007 | 6.032 | 6.064 | 5.964 | 5.993 | 288,599 | -0.04(-0.65%) |
Sep 11, 2007 | 6.078 | 6.096 | 6.018 | 6.032 | 217,295 | -0.05(-0.76%) |
Sep 10, 2007 | 6.043 | 6.092 | 6.043 | 6.078 | 288,881 | +0.04(+0.59%) |
Sep 07, 2007 | 6.028 | 6.067 | 6.000 | 6.043 | 293,954 | +0.00(+0.06%) |
Sep 06, 2007 | 5.943 | 6.039 | 5.943 | 6.039 | 376,250 | +0.10(+1.61%) |
Sep 05, 2007 | 5.890 | 5.954 | 5.872 | 5.943 | 213,349 | +0.04(+0.66%) |
Sep 04, 2007 | 5.830 | 5.908 | 5.823 | 5.904 | 294,800 | +0.07(+1.28%) |
Aug 31, 2007 | 5.794 | 5.872 | 5.794 | 5.830 | 326,929 | +0.05(+0.80%) |
Aug 30, 2007 | 5.826 | 5.904 | 5.784 | 5.784 | 392,033 | -0.10(-1.69%) |
Aug 29, 2007 | 5.883 | 5.950 | 5.854 | 5.883 | 235,614 | -0.00(-0.06%) |
Aug 28, 2007 | 5.968 | 5.968 | 5.876 | 5.886 | 216,731 | -0.07(-1.25%) |
Aug 27, 2007 | 5.961 | 5.996 | 5.954 | 5.961 | 194,184 | -0.02(-0.41%) |
Aug 24, 2007 | 5.972 | 6.050 | 5.957 | 5.986 | 215,322 | -0.01(-0.19%) |
Aug 23, 2007 | 6.057 | 6.074 | 5.908 | 5.997 | 434,027 | +0.01(+0.19%) |
Aug 22, 2007 | 5.936 | 5.996 | 5.904 | 5.986 | 367,513 | +0.00(+0.00%) |
Aug 21, 2007 | 5.908 | 5.986 | 5.897 | 5.986 | 394,570 | +0.04(+0.72%) |
Aug 20, 2007 | 5.851 | 5.961 | 5.847 | 5.943 | 372,023 | +0.10(+1.64%) |
Aug 17, 2007 | 5.688 | 5.854 | 5.633 | 5.847 | 678,942 | +0.28(+5.10%) |
Aug 16, 2007 | 5.361 | 5.581 | 5.063 | 5.564 | 1,464,419 | +0.02(+0.40%) |
Aug 15, 2007 | 5.659 | 5.677 | 5.500 | 5.542 | 1,255,860 | -0.26(-4.48%) |
Aug 14, 2007 | 5.996 | 5.996 | 5.787 | 5.801 | 518,859 | -0.18(-2.97%) |
Aug 13, 2007 | 6.014 | 6.085 | 5.950 | 5.979 | 262,107 | -0.02(-0.35%) |
Aug 10, 2007 | 5.925 | 6.018 | 5.925 | 6.000 | 287,754 | -0.04(-0.70%) |
Aug 09, 2007 | 6.103 | 6.174 | 5.993 | 6.043 | 401,616 | -0.16(-2.63%) |
Aug 08, 2007 | 5.979 | 6.227 | 5.972 | 6.206 | 304,664 | +0.23(+3.80%) |
Aug 07, 2007 | 5.858 | 6.032 | 5.858 | 5.979 | 495,467 | +0.02(+0.42%) |
Aug 06, 2007 | 6.032 | 6.043 | 5.908 | 5.954 | 505,331 | -0.13(-2.16%) |
Aug 03, 2007 | 6.121 | 6.160 | 6.085 | 6.085 | 320,729 | -0.07(-1.21%) |
Aug 02, 2007 | 6.043 | 6.174 | 6.043 | 6.160 | 237,023 | +0.05(+0.75%) |
Aug 01, 2007 | 6.103 | 6.153 | 6.035 | 6.113 | 441,354 | -0.06(-1.03%) |
Jul 31, 2007 | 6.096 | 6.223 | 6.094 | 6.177 | 492,930 | +0.08(+1.28%) |
Jul 30, 2007 | 6.046 | 6.135 | 5.964 | 6.099 | 582,554 | +0.02(+0.41%) |
Jul 27, 2007 | 6.046 | 6.117 | 5.960 | 6.074 | 558,880 | -0.00(-0.06%) |
Jul 26, 2007 | 5.929 | 6.078 | 5.830 | 6.078 | 885,246 | -0.01(-0.17%) |
Jul 25, 2007 | 6.223 | 6.224 | 6.003 | 6.089 | 1,009,254 | -0.14(-2.22%) |
Jul 24, 2007 | 6.270 | 6.294 | 6.213 | 6.227 | 428,108 | -0.07(-1.07%) |
Jul 23, 2007 | 6.270 | 6.305 | 6.270 | 6.294 | 272,535 | +0.01(+0.23%) |
Jul 20, 2007 | 6.287 | 6.323 | 6.241 | 6.280 | 622,857 | -0.08(-1.23%) |
Jul 19, 2007 | 6.302 | 6.380 | 6.287 | 6.358 | 643,994 | +0.01(+0.22%) |
Jul 18, 2007 | 6.465 | 6.490 | 6.259 | 6.344 | 1,183,428 | -0.16(-2.46%) |
Jul 17, 2007 | 6.539 | 6.564 | 6.454 | 6.504 | 709,944 | -0.05(-0.76%) |
Jul 16, 2007 | 6.536 | 6.585 | 6.529 | 6.553 | 213,067 | +0.00(+0.01%) |
Jul 13, 2007 | 6.592 | 6.614 | 6.539 | 6.553 | 276,199 | -0.05(-0.82%) |
Jul 12, 2007 | 6.635 | 6.667 | 6.589 | 6.607 | 281,272 | -0.03(-0.48%) |
Jul 11, 2007 | 6.660 | 6.710 | 6.635 | 6.639 | 304,946 | -0.05(-0.69%) |
Jul 10, 2007 | 6.834 | 6.859 | 6.671 | 6.685 | 471,793 | -0.13(-1.98%) |
Jul 09, 2007 | 6.812 | 6.834 | 6.809 | 6.820 | 149,936 | +0.01(+0.10%) |
Jul 06, 2007 | 6.816 | 6.834 | 6.812 | 6.812 | 120,062 | -0.01(-0.21%) |
Jul 05, 2007 | 6.805 | 6.841 | 6.798 | 6.827 | 170,228 | +0.02(+0.26%) |
Jul 03, 2007 | 6.752 | 6.809 | 6.752 | 6.809 | 120,062 | +0.06(+0.84%) |
Jul 02, 2007 | 6.692 | 6.752 | 6.692 | 6.752 | 198,412 | +0.05(+0.79%) |
Jun 29, 2007 | 6.674 | 6.717 | 6.663 | 6.699 | 268,307 | +0.04(+0.64%) |
Jun 28, 2007 | 6.610 | 6.674 | 6.603 | 6.656 | 373,714 | +0.05(+0.75%) |
Jun 27, 2007 | 6.702 | 6.646 | 6.536 | 6.607 | 582,554 | -0.10(-1.43%) |
Jun 26, 2007 | 6.954 | 6.954 | 6.624 | 6.702 | 498,567 | -0.25(-3.57%) |
Jun 25, 2007 | 6.976 | 6.976 | 6.926 | 6.951 | 226,877 | -0.02(-0.36%) |
Jun 22, 2007 | 6.965 | 7.001 | 6.915 | 6.976 | 275,917 | +0.03(+0.41%) |
Jun 21, 2007 | 6.944 | 6.972 | 6.908 | 6.947 | 148,245 | -0.01(-0.20%) |
Jun 20, 2007 | 6.940 | 6.990 | 6.937 | 6.962 | 200,385 | -0.02(-0.30%) |
Jun 19, 2007 | 6.933 | 6.997 | 6.933 | 6.983 | 210,249 | +0.04(+0.56%) |
Jun 18, 2007 | 6.926 | 6.962 | 6.923 | 6.944 | 245,479 | -0.01(-0.10%) |
Jun 15, 2007 | 6.898 | 6.954 | 6.898 | 6.951 | 288,599 | +0.01(+0.20%) |
Jun 14, 2007 | 6.930 | 6.976 | 6.930 | 6.937 | 238,151 | +0.01(+0.15%) |
Jun 13, 2007 | 6.901 | 6.937 | 6.891 | 6.926 | 204,049 | +0.05(+0.77%) |
Jun 12, 2007 | 6.866 | 6.901 | 6.859 | 6.873 | 340,457 | +0.03(+0.47%) |
Jun 11, 2007 | 6.791 | 6.841 | 6.777 | 6.841 | 200,667 | +0.05(+0.73%) |
Jun 08, 2007 | 6.738 | 6.830 | 6.731 | 6.791 | 195,875 | +0.00(+0.05%) |
Jun 07, 2007 | 6.873 | 6.883 | 6.788 | 6.788 | 262,671 | -0.08(-1.14%) |
Jun 06, 2007 | 6.883 | 6.887 | 6.866 | 6.866 | 230,823 | -0.01(-0.21%) |
Jun 05, 2007 | 6.887 | 6.894 | 6.866 | 6.880 | 295,082 | -0.00(-0.05%) |
Jun 04, 2007 | 6.883 | 6.905 | 6.883 | 6.883 | 129,644 | -0.02(-0.26%) |
Jun 01, 2007 | 6.880 | 6.908 | 6.880 | 6.901 | 175,020 | +0.01(+0.21%) |
May 31, 2007 | 6.855 | 6.901 | 6.844 | 6.887 | 267,180 | +0.03(+0.47%) |
May 30, 2007 | 6.876 | 6.891 | 6.841 | 6.855 | 187,139 | -0.03(-0.41%) |
May 29, 2007 | 6.848 | 6.887 | 6.848 | 6.883 | 255,343 | +0.03(+0.41%) |
May 25, 2007 | 6.837 | 6.873 | 6.830 | 6.855 | 273,380 | +0.00(+0.00%) |
May 24, 2007 | 6.866 | 6.866 | 6.834 | 6.855 | 224,341 | +0.00(+0.05%) |
May 23, 2007 | 6.820 | 6.852 | 6.805 | 6.852 | 349,194 | +0.03(+0.47%) |
May 22, 2007 | 6.802 | 6.830 | 6.798 | 6.820 | 227,159 | -0.04(-0.57%) |
May 21, 2007 | 6.891 | 6.891 | 6.837 | 6.859 | 357,931 | -0.02(-0.31%) |
May 18, 2007 | 6.883 | 6.887 | 6.866 | 6.880 | 235,896 | -0.00(-0.05%) |
May 17, 2007 | 6.844 | 6.883 | 6.844 | 6.883 | 315,938 | +0.03(+0.41%) |
May 16, 2007 | 6.841 | 6.859 | 6.834 | 6.855 | 322,702 | +0.01(+0.21%) |
May 15, 2007 | 6.830 | 6.841 | 6.823 | 6.841 | 244,069 | +0.01(+0.10%) |
May 14, 2007 | 6.837 | 6.841 | 6.823 | 6.834 | 229,978 | +0.00(+0.05%) |
May 11, 2007 | 6.837 | 6.848 | 6.816 | 6.830 | 252,806 | -0.01(-0.10%) |
May 10, 2007 | 6.820 | 6.837 | 6.820 | 6.837 | 202,921 | +0.01(+0.21%) |
May 09, 2007 | 6.812 | 6.848 | 6.812 | 6.823 | 255,906 | +0.00(+0.05%) |
May 08, 2007 | 6.812 | 6.823 | 6.805 | 6.820 | 178,683 | +0.00(+0.05%) |
May 07, 2007 | 6.830 | 6.830 | 6.809 | 6.816 | 184,884 | -0.01(-0.16%) |
May 04, 2007 | 6.805 | 6.827 | 6.805 | 6.827 | 132,462 | +0.02(+0.26%) |
May 03, 2007 | 6.798 | 6.827 | 6.798 | 6.809 | 252,243 | +0.01(+0.16%) |
May 02, 2007 | 6.812 | 6.827 | 6.798 | 6.798 | 308,046 | -0.01(-0.21%) |