Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.826 | 5.841 | 5.782 | 5.797 | 163,736 | -0.01(-0.13%) |
Apr 29, 2008 | 5.856 | 5.863 | 5.785 | 5.804 | 174,399 | -0.04(-0.64%) |
Apr 28, 2008 | 5.819 | 5.889 | 5.819 | 5.841 | 130,279 | +0.04(+0.70%) |
Apr 25, 2008 | 5.822 | 5.845 | 5.785 | 5.800 | 119,667 | -0.02(-0.38%) |
Apr 24, 2008 | 5.793 | 5.841 | 5.782 | 5.822 | 198,458 | -0.01(-0.19%) |
Apr 23, 2008 | 5.808 | 5.845 | 5.745 | 5.834 | 438,757 | +0.06(+1.03%) |
Apr 22, 2008 | 5.711 | 5.774 | 5.674 | 5.774 | 455,820 | +0.02(+0.32%) |
Apr 21, 2008 | 5.581 | 5.756 | 5.581 | 5.756 | 444,311 | +0.15(+2.72%) |
Apr 18, 2008 | 5.548 | 5.604 | 5.507 | 5.604 | 439,697 | +0.10(+1.89%) |
Apr 17, 2008 | 5.492 | 5.500 | 5.481 | 5.500 | 124,110 | +0.01(+0.20%) |
Apr 16, 2008 | 5.492 | 5.500 | 5.463 | 5.489 | 192,831 | +0.00(+0.07%) |
Apr 15, 2008 | 5.455 | 5.492 | 5.411 | 5.485 | 232,780 | +0.03(+0.54%) |
Apr 14, 2008 | 5.448 | 5.481 | 5.425 | 5.455 | 184,205 | +0.02(+0.34%) |
Apr 11, 2008 | 5.474 | 5.474 | 5.422 | 5.437 | 105,363 | -0.09(-1.61%) |
Apr 10, 2008 | 5.507 | 5.537 | 5.503 | 5.526 | 139,201 | -0.00(-0.07%) |
Apr 09, 2008 | 5.533 | 5.537 | 5.500 | 5.529 | 151,173 | +0.02(+0.34%) |
Apr 08, 2008 | 5.500 | 5.522 | 5.474 | 5.511 | 129,346 | +0.01(+0.27%) |
Apr 07, 2008 | 5.507 | 5.578 | 5.492 | 5.496 | 296,179 | -0.01(-0.20%) |
Apr 04, 2008 | 5.481 | 5.548 | 5.481 | 5.507 | 145,515 | +0.00(+0.07%) |
Apr 03, 2008 | 5.496 | 5.559 | 5.489 | 5.503 | 145,784 | -0.04(-0.80%) |
Apr 02, 2008 | 5.440 | 5.563 | 5.440 | 5.548 | 198,156 | +0.08(+1.49%) |
Apr 01, 2008 | 5.381 | 5.466 | 5.381 | 5.466 | 196,984 | +0.08(+1.52%) |
Mar 31, 2008 | 5.359 | 5.385 | 5.325 | 5.385 | 80,572 | +0.02(+0.42%) |
Mar 28, 2008 | 5.418 | 5.466 | 5.329 | 5.362 | 212,344 | -0.04(-0.76%) |
Mar 27, 2008 | 5.399 | 5.444 | 5.347 | 5.403 | 110,483 | +0.00(+0.07%) |
Mar 26, 2008 | 5.392 | 5.414 | 5.314 | 5.399 | 327,354 | +0.07(+1.25%) |
Mar 25, 2008 | 5.392 | 5.392 | 5.288 | 5.333 | 127,190 | -0.04(-0.76%) |
Mar 24, 2008 | 5.381 | 5.396 | 5.336 | 5.373 | 153,256 | -0.03(-0.55%) |
Mar 21, 2008 | 5.181 | 5.403 | 5.151 | 5.403 | 191,419 | +0.00(+0.00%) |
Mar 20, 2008 | 5.181 | 5.403 | 5.151 | 5.403 | 191,419 | +0.26(+5.13%) |
Mar 19, 2008 | 5.192 | 5.214 | 5.132 | 5.140 | 203,990 | -0.03(-0.65%) |
Mar 18, 2008 | 5.088 | 5.207 | 5.088 | 5.173 | 288,604 | +0.11(+2.12%) |
Mar 17, 2008 | 5.010 | 5.080 | 4.962 | 5.065 | 571,170 | -0.12(-2.36%) |
Mar 14, 2008 | 5.255 | 5.255 | 5.188 | 5.188 | 194,173 | -0.07(-1.41%) |
Mar 13, 2008 | 5.299 | 5.299 | 5.240 | 5.262 | 227,704 | -0.03(-0.56%) |
Mar 12, 2008 | 5.411 | 5.429 | 5.277 | 5.292 | 175,426 | -0.17(-3.06%) |
Mar 11, 2008 | 5.359 | 5.470 | 5.329 | 5.459 | 243,333 | +0.11(+2.01%) |
Mar 10, 2008 | 5.466 | 5.466 | 5.333 | 5.351 | 180,142 | -0.12(-2.24%) |
Mar 07, 2008 | 5.425 | 5.477 | 5.425 | 5.474 | 192,548 | +0.00(+0.07%) |
Mar 06, 2008 | 5.474 | 5.511 | 5.448 | 5.470 | 356,476 | -0.03(-0.54%) |
Mar 05, 2008 | 5.481 | 5.563 | 5.481 | 5.500 | 262,465 | -0.01(-0.20%) |
Mar 04, 2008 | 5.270 | 5.529 | 5.270 | 5.511 | 215,510 | -0.02(-0.40%) |
Mar 03, 2008 | 5.507 | 5.555 | 5.463 | 5.533 | 198,695 | +0.01(+0.20%) |
Feb 29, 2008 | 5.566 | 5.566 | 5.496 | 5.522 | 118,133 | -0.10(-1.78%) |
Feb 28, 2008 | 5.570 | 5.622 | 5.566 | 5.622 | 215,203 | -0.01(-0.26%) |
Feb 27, 2008 | 5.648 | 5.659 | 5.588 | 5.637 | 401,783 | -0.04(-0.65%) |
Feb 26, 2008 | 5.566 | 5.674 | 5.492 | 5.674 | 502,104 | +0.19(+3.45%) |
Feb 25, 2008 | 5.347 | 5.489 | 5.347 | 5.485 | 566,969 | +0.14(+2.57%) |
Feb 22, 2008 | 5.322 | 5.347 | 5.281 | 5.347 | 193,518 | +0.01(+0.28%) |
Feb 21, 2008 | 5.240 | 5.333 | 5.236 | 5.333 | 432,389 | +0.03(+0.63%) |
Feb 20, 2008 | 5.273 | 5.325 | 5.270 | 5.299 | 303,816 | -0.03(-0.63%) |
Feb 19, 2008 | 5.195 | 5.355 | 5.195 | 5.333 | 487,499 | +0.09(+1.77%) |
Feb 18, 2008 | 5.084 | 5.266 | 5.084 | 5.240 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.084 | 5.266 | 5.084 | 5.240 | 517,090 | +0.02(+0.43%) |
Feb 14, 2008 | 5.292 | 5.303 | 5.195 | 5.218 | 915,801 | -0.07(-1.40%) |
Feb 13, 2008 | 5.388 | 5.399 | 5.288 | 5.292 | 629,993 | -0.13(-2.40%) |
Feb 12, 2008 | 5.388 | 5.474 | 5.388 | 5.422 | 693,171 | -0.05(-0.95%) |
Feb 11, 2008 | 5.585 | 5.585 | 5.455 | 5.474 | 896,879 | -0.17(-2.96%) |
Feb 08, 2008 | 5.637 | 5.700 | 5.555 | 5.641 | 293,921 | -0.01(-0.20%) |
Feb 07, 2008 | 5.767 | 5.767 | 5.630 | 5.652 | 212,794 | -0.04(-0.78%) |
Feb 06, 2008 | 5.815 | 5.837 | 5.681 | 5.696 | 236,866 | -0.09(-1.48%) |
Feb 05, 2008 | 5.863 | 5.863 | 5.771 | 5.782 | 218,407 | -0.10(-1.64%) |
Feb 04, 2008 | 5.878 | 5.886 | 5.841 | 5.878 | 148,209 | -0.02(-0.38%) |
Feb 01, 2008 | 5.889 | 5.923 | 5.847 | 5.900 | 217,464 | +0.03(+0.44%) |
Jan 31, 2008 | 5.897 | 5.899 | 5.771 | 5.874 | 258,213 | -0.03(-0.57%) |
Jan 30, 2008 | 5.952 | 5.975 | 5.894 | 5.908 | 244,761 | -0.03(-0.44%) |
Jan 29, 2008 | 5.964 | 5.986 | 5.930 | 5.934 | 240,503 | +0.01(+0.19%) |
Jan 28, 2008 | 5.956 | 5.956 | 5.874 | 5.923 | 165,588 | -0.01(-0.13%) |
Jan 25, 2008 | 5.956 | 5.967 | 5.912 | 5.930 | 167,423 | +0.02(+0.38%) |
Jan 24, 2008 | 5.882 | 5.908 | 5.841 | 5.908 | 212,344 | +0.07(+1.14%) |
Jan 23, 2008 | 5.874 | 5.882 | 5.752 | 5.841 | 228,242 | -0.04(-0.69%) |
Jan 22, 2008 | 5.815 | 5.912 | 5.756 | 5.882 | 207,493 | -0.09(-1.49%) |
Jan 21, 2008 | 6.027 | 6.027 | 5.845 | 5.971 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.027 | 6.027 | 5.845 | 5.971 | 250,062 | +0.01(+0.12%) |
Jan 17, 2008 | 6.112 | 6.112 | 5.960 | 5.964 | 260,199 | -0.15(-2.49%) |
Jan 16, 2008 | 6.060 | 6.116 | 6.060 | 6.116 | 149,826 | +0.03(+0.49%) |
Jan 15, 2008 | 6.093 | 6.093 | 6.056 | 6.086 | 145,245 | -0.01(-0.12%) |
Jan 14, 2008 | 6.082 | 6.116 | 6.049 | 6.093 | 267,855 | +0.05(+0.86%) |
Jan 11, 2008 | 6.112 | 6.138 | 6.041 | 6.041 | 374,835 | -0.04(-0.67%) |
Jan 10, 2008 | 6.027 | 6.082 | 6.004 | 6.082 | 189,829 | +0.05(+0.80%) |
Jan 09, 2008 | 6.034 | 6.034 | 5.945 | 6.034 | 150,904 | +0.03(+0.43%) |
Jan 08, 2008 | 5.993 | 6.034 | 5.975 | 6.008 | 337,648 | +0.04(+0.68%) |
Jan 07, 2008 | 5.989 | 6.015 | 5.964 | 5.967 | 196,984 | -0.02(-0.37%) |
Jan 04, 2008 | 6.097 | 6.097 | 5.967 | 5.989 | 220,563 | -0.06(-0.93%) |
Jan 03, 2008 | 5.949 | 6.045 | 5.949 | 6.045 | 190,247 | +0.11(+1.81%) |
Jan 02, 2008 | 5.908 | 5.949 | 5.878 | 5.938 | 135,059 | +0.08(+1.39%) |
Jan 01, 2008 | 5.830 | 5.871 | 5.819 | 5.856 | 735,389 | +0.00(+0.00%) |
Dec 31, 2007 | 5.830 | 5.871 | 5.819 | 5.856 | 735,389 | +0.05(+0.83%) |
Dec 28, 2007 | 5.841 | 5.845 | 5.785 | 5.808 | 702,586 | +0.00(+0.00%) |
Dec 27, 2007 | 5.845 | 5.863 | 5.793 | 5.808 | 449,813 | -0.04(-0.70%) |
Dec 26, 2007 | 5.863 | 5.893 | 5.819 | 5.848 | 425,555 | -0.01(-0.19%) |
Dec 24, 2007 | 5.837 | 5.874 | 5.804 | 5.860 | 333,337 | +0.06(+1.09%) |
Dec 21, 2007 | 5.871 | 5.871 | 5.763 | 5.797 | 447,364 | +0.03(+0.45%) |
Dec 20, 2007 | 5.763 | 5.837 | 5.741 | 5.771 | 452,713 | +0.00(+0.06%) |
Dec 19, 2007 | 5.852 | 5.856 | 5.767 | 5.767 | 226,895 | -0.06(-1.02%) |
Dec 18, 2007 | 5.841 | 5.845 | 5.789 | 5.826 | 394,776 | +0.04(+0.71%) |
Dec 17, 2007 | 5.782 | 5.826 | 5.730 | 5.785 | 490,439 | +0.00(+0.06%) |
Dec 14, 2007 | 5.830 | 5.830 | 5.759 | 5.782 | 278,634 | -0.01(-0.19%) |
Dec 13, 2007 | 5.934 | 5.934 | 5.782 | 5.793 | 307,467 | -0.11(-1.82%) |
Dec 12, 2007 | 5.978 | 6.015 | 5.886 | 5.900 | 246,297 | -0.05(-0.87%) |
Dec 11, 2007 | 6.079 | 6.079 | 5.945 | 5.952 | 240,099 | -0.13(-2.20%) |
Dec 10, 2007 | 6.086 | 6.130 | 6.060 | 6.086 | 229,859 | +0.01(+0.18%) |
Dec 07, 2007 | 6.175 | 6.216 | 6.075 | 6.075 | 265,160 | -0.07(-1.21%) |
Dec 06, 2007 | 6.156 | 6.171 | 6.075 | 6.149 | 177,043 | +0.01(+0.24%) |
Dec 05, 2007 | 6.197 | 6.197 | 6.049 | 6.134 | 261,118 | +0.01(+0.24%) |
Dec 04, 2007 | 6.123 | 6.171 | 6.108 | 6.119 | 153,065 | -0.07(-1.08%) |
Dec 03, 2007 | 6.309 | 6.309 | 6.101 | 6.186 | 224,874 | +0.06(+0.97%) |
Nov 30, 2007 | 6.435 | 6.435 | 6.038 | 6.127 | 192,942 | +0.05(+0.79%) |
Nov 29, 2007 | 6.027 | 6.093 | 6.019 | 6.079 | 154,140 | -0.02(-0.36%) |
Nov 28, 2007 | 6.606 | 6.606 | 6.015 | 6.101 | 245,354 | +0.09(+1.48%) |
Nov 27, 2007 | 7.144 | 7.158 | 5.900 | 6.012 | 260,283 | +0.04(+0.68%) |
Nov 26, 2007 | 5.848 | 5.975 | 5.848 | 5.971 | 149,018 | +0.10(+1.71%) |
Nov 23, 2007 | 5.811 | 5.886 | 5.811 | 5.871 | 134,199 | +0.05(+0.83%) |
Nov 21, 2007 | 5.752 | 5.841 | 5.726 | 5.822 | 295,341 | +0.07(+1.23%) |
Nov 20, 2007 | 5.878 | 5.878 | 5.752 | 5.752 | 347,821 | -0.04(-0.64%) |
Nov 19, 2007 | 5.938 | 5.938 | 5.726 | 5.789 | 394,951 | -0.09(-1.52%) |
Nov 16, 2007 | 5.912 | 5.915 | 5.785 | 5.878 | 216,116 | -0.04(-0.63%) |
Nov 15, 2007 | 5.993 | 5.993 | 5.908 | 5.915 | 182,163 | -0.03(-0.56%) |
Nov 14, 2007 | 5.908 | 5.964 | 5.893 | 5.949 | 260,849 | +0.04(+0.63%) |
Nov 13, 2007 | 5.934 | 5.934 | 5.874 | 5.912 | 329,564 | -0.03(-0.56%) |
Nov 12, 2007 | 5.941 | 5.971 | 5.912 | 5.945 | 279,981 | +0.00(+0.06%) |
Nov 09, 2007 | 5.837 | 5.975 | 5.837 | 5.941 | 232,826 | -0.02(-0.37%) |
Nov 08, 2007 | 5.964 | 6.012 | 5.889 | 5.964 | 339,265 | +0.00(+0.00%) |
Nov 07, 2007 | 6.027 | 6.038 | 5.952 | 5.964 | 497,445 | -0.10(-1.65%) |
Nov 06, 2007 | 6.105 | 6.142 | 6.030 | 6.064 | 418,220 | -0.06(-1.03%) |
Nov 05, 2007 | 6.208 | 6.208 | 6.093 | 6.127 | 162,763 | -0.06(-0.96%) |
Nov 02, 2007 | 6.164 | 6.201 | 6.142 | 6.186 | 186,205 | +0.01(+0.12%) |
Nov 01, 2007 | 6.212 | 6.238 | 6.168 | 6.179 | 225,278 | -0.05(-0.83%) |
Oct 31, 2007 | 6.220 | 6.246 | 6.168 | 6.231 | 188,900 | +0.02(+0.36%) |
Oct 30, 2007 | 6.216 | 6.260 | 6.190 | 6.208 | 275,400 | -0.05(-0.77%) |
Oct 29, 2007 | 6.246 | 6.275 | 6.220 | 6.257 | 181,085 | -0.01(-0.14%) |
Oct 26, 2007 | 6.283 | 6.327 | 6.216 | 6.266 | 323,905 | +0.03(+0.44%) |
Oct 25, 2007 | 6.253 | 6.272 | 6.212 | 6.238 | 270,550 | -0.04(-0.71%) |
Oct 24, 2007 | 6.312 | 6.312 | 6.242 | 6.283 | 189,438 | -0.03(-0.53%) |
Oct 23, 2007 | 6.312 | 6.331 | 6.272 | 6.316 | 188,091 | +0.01(+0.12%) |
Oct 22, 2007 | 6.320 | 6.336 | 6.286 | 6.309 | 131,502 | -0.04(-0.70%) |
Oct 19, 2007 | 6.383 | 6.420 | 6.342 | 6.353 | 198,870 | -0.09(-1.38%) |
Oct 18, 2007 | 6.502 | 6.535 | 6.439 | 6.442 | 150,096 | -0.07(-1.14%) |
Oct 17, 2007 | 6.583 | 6.624 | 6.516 | 6.516 | 162,222 | -0.05(-0.79%) |
Oct 16, 2007 | 6.606 | 6.661 | 6.502 | 6.568 | 364,057 | -0.06(-0.95%) |
Oct 15, 2007 | 6.661 | 6.687 | 6.631 | 6.631 | 125,035 | -0.06(-0.90%) |
Oct 12, 2007 | 6.669 | 6.706 | 6.661 | 6.692 | 174,618 | +0.01(+0.12%) |
Oct 11, 2007 | 6.754 | 6.772 | 6.683 | 6.683 | 152,251 | -0.11(-1.58%) |
Oct 10, 2007 | 6.739 | 6.791 | 6.739 | 6.791 | 102,129 | +0.04(+0.55%) |
Oct 09, 2007 | 6.806 | 6.806 | 6.732 | 6.754 | 152,251 | +0.00(+0.05%) |
Oct 08, 2007 | 6.709 | 6.862 | 6.698 | 6.750 | 255,729 | +0.04(+0.66%) |
Oct 05, 2007 | 6.717 | 6.772 | 6.706 | 6.706 | 128,268 | -0.00(-0.06%) |
Oct 04, 2007 | 6.750 | 6.795 | 6.709 | 6.709 | 139,856 | -0.04(-0.55%) |
Oct 03, 2007 | 6.706 | 6.772 | 6.687 | 6.747 | 251,687 | +0.03(+0.44%) |
Oct 02, 2007 | 6.754 | 6.784 | 6.695 | 6.717 | 176,234 | +0.01(+0.22%) |
Oct 01, 2007 | 6.676 | 6.724 | 6.657 | 6.702 | 179,468 | +0.05(+0.73%) |
Sep 28, 2007 | 6.620 | 6.680 | 6.617 | 6.654 | 196,714 | +0.00(+0.06%) |
Sep 27, 2007 | 6.672 | 6.683 | 6.639 | 6.650 | 157,102 | -0.01(-0.17%) |
Sep 26, 2007 | 6.695 | 6.698 | 6.661 | 6.661 | 103,746 | -0.04(-0.55%) |
Sep 25, 2007 | 6.672 | 6.747 | 6.669 | 6.698 | 157,371 | -0.01(-0.11%) |
Sep 24, 2007 | 6.683 | 6.754 | 6.676 | 6.706 | 173,162 | +0.03(+0.50%) |
Sep 21, 2007 | 6.624 | 6.672 | 6.624 | 6.672 | 137,700 | +0.04(+0.63%) |
Sep 20, 2007 | 6.665 | 6.680 | 6.628 | 6.631 | 164,378 | -0.04(-0.62%) |
Sep 19, 2007 | 6.661 | 6.687 | 6.650 | 6.672 | 169,498 | +0.00(+0.06%) |
Sep 18, 2007 | 6.520 | 6.669 | 6.502 | 6.669 | 159,797 | +0.12(+1.87%) |
Sep 17, 2007 | 6.624 | 6.628 | 6.539 | 6.546 | 178,390 | -0.09(-1.40%) |
Sep 14, 2007 | 6.650 | 6.698 | 6.624 | 6.639 | 190,516 | -0.03(-0.48%) |
Sep 13, 2007 | 6.669 | 6.728 | 6.617 | 6.671 | 239,560 | +0.04(+0.60%) |
Sep 12, 2007 | 6.624 | 6.665 | 6.613 | 6.631 | 297,766 | -0.04(-0.56%) |
Sep 11, 2007 | 6.631 | 6.676 | 6.598 | 6.669 | 269,472 | +0.07(+1.01%) |
Sep 10, 2007 | 6.628 | 6.680 | 6.539 | 6.602 | 242,794 | +0.00(+0.00%) |
Sep 07, 2007 | 6.542 | 6.624 | 6.490 | 6.602 | 220,158 | -0.00(-0.06%) |
Sep 06, 2007 | 6.528 | 6.606 | 6.487 | 6.606 | 204,798 | +0.14(+2.12%) |
Sep 05, 2007 | 6.439 | 6.494 | 6.431 | 6.468 | 151,173 | +0.00(+0.00%) |
Sep 04, 2007 | 6.390 | 6.587 | 6.368 | 6.468 | 437,622 | +0.04(+0.64%) |
Aug 31, 2007 | 6.353 | 6.427 | 6.353 | 6.427 | 137,969 | +0.08(+1.23%) |
Aug 30, 2007 | 6.390 | 6.435 | 6.349 | 6.349 | 133,658 | -0.06(-0.98%) |
Aug 29, 2007 | 6.494 | 6.504 | 6.390 | 6.413 | 315,013 | -0.03(-0.52%) |
Aug 28, 2007 | 6.513 | 6.513 | 6.439 | 6.446 | 365,943 | -0.04(-0.63%) |
Aug 27, 2007 | 6.379 | 6.498 | 6.366 | 6.487 | 614,935 | +0.17(+2.76%) |
Aug 24, 2007 | 6.342 | 6.398 | 6.312 | 6.312 | 170,575 | -0.03(-0.47%) |
Aug 23, 2007 | 6.294 | 6.387 | 6.294 | 6.342 | 174,887 | +0.05(+0.77%) |
Aug 22, 2007 | 6.309 | 6.383 | 6.272 | 6.294 | 308,006 | -0.01(-0.24%) |
Aug 21, 2007 | 6.234 | 6.401 | 6.186 | 6.309 | 373,219 | +0.04(+0.71%) |
Aug 20, 2007 | 6.186 | 6.264 | 6.142 | 6.264 | 298,844 | +0.16(+2.55%) |
Aug 17, 2007 | 5.763 | 6.108 | 5.759 | 6.108 | 425,766 | +0.36(+6.19%) |
Aug 16, 2007 | 5.722 | 5.763 | 5.492 | 5.752 | 1,185,138 | -0.11(-1.90%) |
Aug 15, 2007 | 5.878 | 5.908 | 5.733 | 5.863 | 867,970 | -0.19(-3.13%) |
Aug 14, 2007 | 6.297 | 6.323 | 6.030 | 6.053 | 517,925 | -0.26(-4.17%) |
Aug 13, 2007 | 6.383 | 6.476 | 6.297 | 6.316 | 228,242 | -0.12(-1.90%) |
Aug 10, 2007 | 6.375 | 6.494 | 6.335 | 6.439 | 495,559 | -0.06(-0.86%) |
Aug 09, 2007 | 6.327 | 6.587 | 6.297 | 6.494 | 452,443 | +0.00(+0.06%) |
Aug 08, 2007 | 6.272 | 6.531 | 6.272 | 6.490 | 327,947 | +0.20(+3.19%) |
Aug 07, 2007 | 6.179 | 6.294 | 6.119 | 6.290 | 446,515 | +0.03(+0.41%) |
Aug 06, 2007 | 6.468 | 6.472 | 6.105 | 6.264 | 716,796 | -0.26(-3.94%) |
Aug 03, 2007 | 6.550 | 6.624 | 6.513 | 6.521 | 145,784 | -0.10(-1.56%) |
Aug 02, 2007 | 6.598 | 6.639 | 6.531 | 6.624 | 218,003 | +0.09(+1.42%) |
Aug 01, 2007 | 6.635 | 6.676 | 6.513 | 6.531 | 294,802 | -0.16(-2.40%) |
Jul 31, 2007 | 6.568 | 6.847 | 6.568 | 6.692 | 371,332 | +0.12(+1.82%) |
Jul 30, 2007 | 6.498 | 6.602 | 6.457 | 6.572 | 292,377 | +0.02(+0.34%) |
Jul 27, 2007 | 6.461 | 6.572 | 6.401 | 6.550 | 433,041 | +0.10(+1.50%) |
Jul 26, 2007 | 6.706 | 6.709 | 6.316 | 6.453 | 1,403,141 | -0.31(-4.56%) |
Jul 25, 2007 | 6.965 | 7.003 | 6.750 | 6.761 | 630,834 | -0.30(-4.21%) |
Jul 24, 2007 | 7.125 | 7.188 | 7.036 | 7.058 | 327,678 | -0.09(-1.19%) |
Jul 23, 2007 | 7.118 | 7.162 | 7.088 | 7.144 | 164,647 | +0.04(+0.50%) |
Jul 20, 2007 | 7.158 | 7.190 | 7.066 | 7.108 | 157,102 | -0.02(-0.34%) |
Jul 19, 2007 | 7.110 | 7.166 | 7.073 | 7.132 | 227,434 | +0.01(+0.10%) |
Jul 18, 2007 | 7.255 | 7.262 | 7.036 | 7.125 | 370,254 | -0.14(-1.89%) |
Jul 17, 2007 | 7.396 | 7.400 | 7.151 | 7.262 | 427,113 | -0.01(-0.10%) |
Jul 16, 2007 | 7.299 | 7.299 | 7.207 | 7.270 | 186,474 | +0.07(+0.98%) |
Jul 13, 2007 | 7.233 | 7.285 | 7.194 | 7.199 | 154,138 | -0.06(-0.82%) |
Jul 12, 2007 | 7.307 | 7.311 | 7.251 | 7.259 | 138,508 | -0.08(-1.06%) |
Jul 11, 2007 | 7.311 | 7.374 | 7.288 | 7.337 | 168,150 | +0.03(+0.41%) |
Jul 10, 2007 | 7.463 | 7.463 | 7.303 | 7.307 | 206,954 | -0.12(-1.55%) |
Jul 09, 2007 | 7.418 | 7.500 | 7.403 | 7.422 | 343,846 | +0.03(+0.40%) |
Jul 06, 2007 | 7.400 | 7.418 | 7.370 | 7.392 | 141,203 | -0.01(-0.10%) |
Jul 05, 2007 | 7.400 | 7.400 | 7.337 | 7.400 | 141,472 | +0.04(+0.55%) |
Jul 03, 2007 | 7.292 | 7.411 | 7.292 | 7.359 | 176,234 | +0.03(+0.46%) |
Jul 02, 2007 | 7.240 | 7.344 | 7.240 | 7.325 | 156,832 | +0.08(+1.08%) |
Jun 29, 2007 | 7.292 | 7.318 | 7.214 | 7.247 | 226,626 | +0.01(+0.10%) |
Jun 28, 2007 | 7.110 | 7.270 | 7.110 | 7.240 | 90,542 | +0.13(+1.83%) |
Jun 27, 2007 | 7.151 | 7.170 | 7.066 | 7.110 | 240,908 | -0.03(-0.36%) |
Jun 26, 2007 | 7.273 | 7.325 | 7.047 | 7.136 | 456,485 | -0.17(-2.39%) |
Jun 25, 2007 | 7.385 | 7.389 | 7.285 | 7.311 | 257,076 | -0.07(-0.91%) |
Jun 22, 2007 | 7.355 | 7.377 | 7.340 | 7.377 | 163,569 | +0.02(+0.30%) |
Jun 21, 2007 | 7.385 | 7.385 | 7.322 | 7.355 | 227,165 | -0.03(-0.40%) |
Jun 20, 2007 | 7.403 | 7.403 | 7.314 | 7.385 | 217,464 | +0.06(+0.81%) |
Jun 19, 2007 | 7.281 | 7.325 | 7.277 | 7.325 | 197,792 | +0.05(+0.66%) |
Jun 18, 2007 | 7.270 | 7.311 | 7.251 | 7.277 | 159,797 | +0.01(+0.15%) |
Jun 15, 2007 | 7.229 | 7.266 | 7.218 | 7.266 | 155,216 | +0.04(+0.51%) |
Jun 14, 2007 | 7.222 | 7.229 | 7.181 | 7.229 | 189,169 | +0.07(+0.93%) |
Jun 13, 2007 | 7.118 | 7.188 | 7.118 | 7.162 | 155,216 | -0.01(-0.21%) |
Jun 12, 2007 | 7.118 | 7.177 | 7.107 | 7.177 | 231,746 | +0.00(+0.05%) |
Jun 11, 2007 | 7.114 | 7.173 | 7.110 | 7.173 | 174,348 | +0.05(+0.68%) |
Jun 08, 2007 | 7.110 | 7.158 | 7.103 | 7.125 | 126,651 | -0.00(-0.05%) |
Jun 07, 2007 | 7.151 | 7.214 | 7.118 | 7.129 | 286,449 | -0.07(-0.93%) |
Jun 06, 2007 | 7.196 | 7.222 | 7.196 | 7.196 | 149,287 | -0.00(-0.05%) |
Jun 05, 2007 | 7.218 | 7.225 | 7.196 | 7.199 | 122,609 | -0.02(-0.26%) |
Jun 04, 2007 | 7.210 | 7.233 | 7.207 | 7.218 | 160,605 | +0.01(+0.15%) |
Jun 01, 2007 | 7.207 | 7.225 | 7.203 | 7.207 | 164,647 | -0.01(-0.21%) |
May 31, 2007 | 7.214 | 7.233 | 7.199 | 7.222 | 136,083 | +0.02(+0.31%) |
May 30, 2007 | 7.236 | 7.236 | 7.181 | 7.199 | 119,106 | -0.04(-0.56%) |
May 29, 2007 | 7.214 | 7.240 | 7.199 | 7.240 | 132,849 | +0.03(+0.36%) |
May 25, 2007 | 7.181 | 7.218 | 7.173 | 7.214 | 209,379 | +0.01(+0.21%) |
May 24, 2007 | 7.207 | 7.229 | 7.199 | 7.199 | 97,279 | -0.03(-0.36%) |
May 23, 2007 | 7.203 | 7.236 | 7.203 | 7.225 | 132,849 | +0.02(+0.31%) |
May 22, 2007 | 7.229 | 7.251 | 7.192 | 7.203 | 153,868 | -0.03(-0.36%) |
May 21, 2007 | 7.255 | 7.281 | 7.229 | 7.229 | 228,242 | -0.04(-0.51%) |
May 18, 2007 | 7.273 | 7.281 | 7.255 | 7.266 | 119,645 | -0.00(-0.05%) |
May 17, 2007 | 7.273 | 7.292 | 7.270 | 7.270 | 145,515 | -0.00(-0.05%) |
May 16, 2007 | 7.247 | 7.307 | 7.247 | 7.273 | 228,781 | +0.01(+0.20%) |
May 15, 2007 | 7.262 | 7.285 | 7.255 | 7.259 | 161,413 | -0.01(-0.15%) |
May 14, 2007 | 7.288 | 7.303 | 7.270 | 7.270 | 255,459 | -0.01(-0.20%) |
May 11, 2007 | 7.255 | 7.322 | 7.247 | 7.285 | 194,828 | -0.03(-0.46%) |
May 10, 2007 | 7.333 | 7.333 | 7.318 | 7.318 | 137,700 | -0.00(-0.05%) |
May 09, 2007 | 7.344 | 7.355 | 7.314 | 7.322 | 163,300 | -0.01(-0.15%) |
May 08, 2007 | 7.311 | 7.337 | 7.303 | 7.333 | 199,409 | +0.01(+0.15%) |
May 07, 2007 | 7.318 | 7.325 | 7.311 | 7.322 | 116,142 | +0.01(+0.15%) |
May 04, 2007 | 7.311 | 7.322 | 7.304 | 7.311 | 144,167 | +0.00(+0.00%) |
May 03, 2007 | 7.303 | 7.318 | 7.292 | 7.311 | 132,041 | +0.03(+0.36%) |
May 02, 2007 | 7.288 | 7.303 | 7.281 | 7.285 | 199,409 | -0.01(-0.10%) |