Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.834 | 5.867 | 5.834 | 5.867 | 42,612 | +0.01(+0.16%) |
Apr 29, 2008 | 5.834 | 5.862 | 5.834 | 5.857 | 44,131 | +0.03(+0.49%) |
Apr 28, 2008 | 5.867 | 5.872 | 5.829 | 5.829 | 73,452 | -0.04(-0.64%) |
Apr 25, 2008 | 5.862 | 5.886 | 5.847 | 5.867 | 28,602 | +0.00(+0.00%) |
Apr 24, 2008 | 5.900 | 5.905 | 5.862 | 5.867 | 39,769 | -0.03(-0.48%) |
Apr 23, 2008 | 5.895 | 5.900 | 5.872 | 5.895 | 66,399 | +0.01(+0.24%) |
Apr 22, 2008 | 5.857 | 5.881 | 5.834 | 5.881 | 81,736 | +0.01(+0.24%) |
Apr 21, 2008 | 5.815 | 5.867 | 5.788 | 5.867 | 111,200 | +0.02(+0.40%) |
Apr 18, 2008 | 5.843 | 5.853 | 5.806 | 5.843 | 120,984 | +0.01(+0.24%) |
Apr 17, 2008 | 5.782 | 5.829 | 5.782 | 5.829 | 47,670 | +0.03(+0.49%) |
Apr 16, 2008 | 5.796 | 5.829 | 5.791 | 5.801 | 175,008 | +0.00(+0.00%) |
Apr 15, 2008 | 5.876 | 5.898 | 5.796 | 5.801 | 180,298 | -0.08(-1.29%) |
Apr 14, 2008 | 5.886 | 5.933 | 5.876 | 5.876 | 114,408 | -0.01(-0.16%) |
Apr 11, 2008 | 5.938 | 5.938 | 5.886 | 5.886 | 70,339 | -0.03(-0.48%) |
Apr 10, 2008 | 5.895 | 5.914 | 5.872 | 5.914 | 80,933 | +0.04(+0.64%) |
Apr 09, 2008 | 5.843 | 5.876 | 5.843 | 5.876 | 35,805 | +0.02(+0.32%) |
Apr 08, 2008 | 5.890 | 5.890 | 5.853 | 5.857 | 66,102 | -0.02(-0.32%) |
Apr 07, 2008 | 5.829 | 5.905 | 5.829 | 5.876 | 56,992 | +0.04(+0.73%) |
Apr 04, 2008 | 5.824 | 5.881 | 5.824 | 5.834 | 98,518 | +0.00(+0.00%) |
Apr 03, 2008 | 5.834 | 5.848 | 5.806 | 5.834 | 85,170 | +0.02(+0.32%) |
Apr 02, 2008 | 5.834 | 5.843 | 5.787 | 5.815 | 92,797 | -0.02(-0.32%) |
Apr 01, 2008 | 5.820 | 5.851 | 5.791 | 5.834 | 121,611 | +0.01(+0.24%) |
Mar 31, 2008 | 5.796 | 5.853 | 5.796 | 5.820 | 48,941 | -0.01(-0.16%) |
Mar 28, 2008 | 5.810 | 5.853 | 5.810 | 5.829 | 68,009 | +0.00(+0.00%) |
Mar 27, 2008 | 5.806 | 5.843 | 5.806 | 5.829 | 35,381 | +0.05(+0.90%) |
Mar 26, 2008 | 5.758 | 5.815 | 5.754 | 5.777 | 233,265 | +0.04(+0.66%) |
Mar 25, 2008 | 5.697 | 5.739 | 5.697 | 5.739 | 43,432 | +0.01(+0.25%) |
Mar 24, 2008 | 5.640 | 5.735 | 5.640 | 5.725 | 125,637 | +0.09(+1.59%) |
Mar 21, 2008 | 5.711 | 5.711 | 5.636 | 5.636 | 95,552 | +0.00(+0.00%) |
Mar 20, 2008 | 5.711 | 5.711 | 5.636 | 5.636 | 95,552 | -0.05(-0.83%) |
Mar 19, 2008 | 5.697 | 5.721 | 5.683 | 5.683 | 106,581 | +0.02(+0.33%) |
Mar 18, 2008 | 5.598 | 5.711 | 5.598 | 5.664 | 127,120 | +0.07(+1.18%) |
Mar 17, 2008 | 5.626 | 5.664 | 5.593 | 5.598 | 167,163 | -0.06(-1.08%) |
Mar 14, 2008 | 5.673 | 5.697 | 5.640 | 5.659 | 129,662 | -0.01(-0.25%) |
Mar 13, 2008 | 5.716 | 5.716 | 5.673 | 5.673 | 69,916 | -0.05(-0.91%) |
Mar 12, 2008 | 5.735 | 5.782 | 5.711 | 5.725 | 88,051 | -0.07(-1.22%) |
Mar 11, 2008 | 5.801 | 5.839 | 5.758 | 5.796 | 154,874 | +0.01(+0.24%) |
Mar 10, 2008 | 5.810 | 5.853 | 5.777 | 5.782 | 213,562 | -0.02(-0.41%) |
Mar 07, 2008 | 5.758 | 5.829 | 5.758 | 5.806 | 85,170 | +0.05(+0.82%) |
Mar 06, 2008 | 5.739 | 5.820 | 5.716 | 5.758 | 143,434 | +0.00(+0.00%) |
Mar 05, 2008 | 5.702 | 5.796 | 5.697 | 5.758 | 119,281 | +0.08(+1.33%) |
Mar 04, 2008 | 5.706 | 5.739 | 5.669 | 5.683 | 252,333 | -0.01(-0.17%) |
Mar 03, 2008 | 5.607 | 5.721 | 5.579 | 5.692 | 271,401 | +0.09(+1.60%) |
Feb 29, 2008 | 5.645 | 5.664 | 5.522 | 5.603 | 384,115 | -0.07(-1.25%) |
Feb 28, 2008 | 5.758 | 5.791 | 5.640 | 5.673 | 358,519 | -0.12(-2.04%) |
Feb 27, 2008 | 5.890 | 5.890 | 5.782 | 5.791 | 77,119 | -0.06(-1.05%) |
Feb 26, 2008 | 5.876 | 5.876 | 5.824 | 5.853 | 89,407 | -0.02(-0.32%) |
Feb 25, 2008 | 5.721 | 5.881 | 5.721 | 5.872 | 206,782 | +0.12(+2.05%) |
Feb 22, 2008 | 5.782 | 5.791 | 5.697 | 5.754 | 123,730 | -0.03(-0.49%) |
Feb 21, 2008 | 5.824 | 5.824 | 5.776 | 5.782 | 161,866 | -0.02(-0.41%) |
Feb 20, 2008 | 5.820 | 5.872 | 5.791 | 5.806 | 218,646 | -0.05(-0.81%) |
Feb 19, 2008 | 5.772 | 5.862 | 5.772 | 5.853 | 245,926 | +0.10(+1.72%) |
Feb 18, 2008 | 5.758 | 5.765 | 5.673 | 5.754 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.758 | 5.765 | 5.673 | 5.754 | 310,092 | -0.02(-0.33%) |
Feb 14, 2008 | 5.971 | 5.971 | 5.749 | 5.772 | 530,938 | -0.21(-3.47%) |
Feb 13, 2008 | 6.183 | 6.216 | 5.966 | 5.980 | 253,604 | -0.23(-3.72%) |
Feb 12, 2008 | 6.226 | 6.254 | 6.211 | 6.211 | 104,238 | -0.01(-0.15%) |
Feb 11, 2008 | 6.216 | 6.221 | 6.169 | 6.221 | 59,746 | +0.02(+0.30%) |
Feb 08, 2008 | 6.160 | 6.202 | 6.160 | 6.202 | 41,737 | +0.03(+0.46%) |
Feb 07, 2008 | 6.249 | 6.249 | 6.174 | 6.174 | 58,475 | -0.02(-0.30%) |
Feb 06, 2008 | 6.164 | 6.207 | 6.160 | 6.193 | 47,108 | +0.02(+0.31%) |
Feb 05, 2008 | 6.131 | 6.178 | 6.131 | 6.174 | 62,500 | +0.01(+0.23%) |
Feb 04, 2008 | 6.164 | 6.197 | 6.141 | 6.160 | 121,187 | +0.02(+0.38%) |
Feb 01, 2008 | 6.155 | 6.169 | 6.118 | 6.136 | 74,789 | +0.02(+0.31%) |
Jan 31, 2008 | 6.079 | 6.117 | 6.079 | 6.117 | 60,382 | +0.02(+0.31%) |
Jan 30, 2008 | 6.141 | 6.141 | 6.093 | 6.098 | 89,831 | -0.01(-0.15%) |
Jan 29, 2008 | 6.108 | 6.145 | 6.079 | 6.108 | 87,077 | -0.01(-0.15%) |
Jan 28, 2008 | 6.131 | 6.160 | 6.117 | 6.117 | 58,687 | -0.01(-0.15%) |
Jan 25, 2008 | 6.164 | 6.164 | 6.126 | 6.126 | 50,636 | -0.06(-0.92%) |
Jan 24, 2008 | 6.183 | 6.202 | 6.160 | 6.183 | 109,874 | -0.01(-0.15%) |
Jan 23, 2008 | 6.202 | 6.216 | 6.174 | 6.193 | 215,468 | -0.01(-0.15%) |
Jan 22, 2008 | 6.103 | 6.230 | 6.098 | 6.202 | 142,162 | +0.06(+1.00%) |
Jan 21, 2008 | 6.197 | 6.211 | 6.098 | 6.141 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.197 | 6.211 | 6.098 | 6.141 | 247,672 | -0.05(-0.84%) |
Jan 17, 2008 | 6.254 | 6.268 | 6.193 | 6.193 | 363,987 | -0.08(-1.20%) |
Jan 16, 2008 | 6.178 | 6.273 | 6.178 | 6.268 | 238,774 | +0.08(+1.37%) |
Jan 15, 2008 | 6.188 | 6.221 | 6.174 | 6.183 | 177,608 | -0.02(-0.38%) |
Jan 14, 2008 | 6.193 | 6.221 | 6.150 | 6.207 | 259,537 | +0.06(+1.00%) |
Jan 11, 2008 | 6.098 | 6.160 | 6.098 | 6.145 | 92,374 | +0.03(+0.54%) |
Jan 10, 2008 | 6.112 | 6.131 | 6.093 | 6.112 | 151,059 | +0.00(+0.08%) |
Jan 09, 2008 | 6.122 | 6.122 | 6.084 | 6.108 | 114,196 | +0.00(+0.08%) |
Jan 08, 2008 | 6.060 | 6.108 | 6.042 | 6.103 | 182,205 | +0.02(+0.39%) |
Jan 07, 2008 | 6.032 | 6.089 | 6.027 | 6.079 | 143,222 | +0.05(+0.86%) |
Jan 04, 2008 | 6.112 | 6.112 | 6.018 | 6.027 | 144,705 | +0.00(+0.08%) |
Jan 03, 2008 | 5.881 | 6.023 | 5.874 | 6.023 | 117,586 | +0.16(+2.74%) |
Jan 02, 2008 | 5.791 | 5.876 | 5.782 | 5.862 | 205,748 | +0.02(+0.40%) |
Jan 01, 2008 | 5.772 | 5.839 | 5.758 | 5.839 | 254,028 | +0.00(+0.00%) |
Dec 31, 2007 | 5.772 | 5.839 | 5.758 | 5.839 | 254,028 | +0.07(+1.14%) |
Dec 28, 2007 | 5.711 | 5.791 | 5.711 | 5.772 | 379,453 | +0.06(+1.07%) |
Dec 27, 2007 | 5.768 | 5.768 | 5.706 | 5.711 | 239,409 | +0.00(+0.08%) |
Dec 26, 2007 | 5.739 | 5.758 | 5.706 | 5.706 | 290,469 | -0.04(-0.74%) |
Dec 24, 2007 | 5.721 | 5.749 | 5.683 | 5.749 | 134,535 | +0.06(+1.08%) |
Dec 21, 2007 | 5.683 | 5.721 | 5.640 | 5.688 | 616,109 | -0.01(-0.25%) |
Dec 20, 2007 | 5.702 | 5.749 | 5.697 | 5.702 | 222,248 | -0.01(-0.25%) |
Dec 19, 2007 | 5.692 | 5.739 | 5.678 | 5.716 | 223,307 | +0.00(+0.08%) |
Dec 18, 2007 | 5.739 | 5.739 | 5.683 | 5.711 | 232,630 | +0.03(+0.50%) |
Dec 17, 2007 | 5.697 | 5.730 | 5.683 | 5.683 | 224,367 | +0.00(+0.00%) |
Dec 14, 2007 | 5.758 | 5.758 | 5.683 | 5.683 | 195,553 | -0.06(-1.07%) |
Dec 13, 2007 | 5.744 | 5.772 | 5.735 | 5.744 | 272,672 | +0.01(+0.16%) |
Dec 12, 2007 | 5.749 | 5.791 | 5.735 | 5.735 | 177,036 | -0.03(-0.57%) |
Dec 11, 2007 | 5.801 | 5.829 | 5.768 | 5.768 | 231,147 | -0.02(-0.33%) |
Dec 10, 2007 | 5.758 | 5.872 | 5.754 | 5.787 | 386,233 | +0.05(+0.91%) |
Dec 07, 2007 | 5.777 | 5.777 | 5.730 | 5.735 | 291,105 | -0.04(-0.65%) |
Dec 06, 2007 | 5.768 | 5.782 | 5.735 | 5.772 | 278,181 | +0.00(+0.08%) |
Dec 05, 2007 | 5.806 | 5.806 | 5.754 | 5.768 | 334,538 | -0.02(-0.33%) |
Dec 04, 2007 | 5.758 | 5.806 | 5.758 | 5.787 | 144,917 | +0.04(+0.74%) |
Dec 03, 2007 | 5.768 | 5.782 | 5.721 | 5.744 | 221,189 | -0.01(-0.16%) |
Nov 30, 2007 | 5.735 | 5.791 | 5.735 | 5.754 | 155,086 | +0.00(+0.00%) |
Nov 29, 2007 | 5.607 | 5.791 | 5.607 | 5.754 | 236,019 | +0.10(+1.75%) |
Nov 28, 2007 | 5.673 | 5.711 | 5.621 | 5.654 | 364,199 | +0.00(+0.00%) |
Nov 27, 2007 | 5.721 | 5.758 | 5.607 | 5.654 | 374,581 | -0.08(-1.40%) |
Nov 26, 2007 | 5.763 | 5.782 | 5.730 | 5.735 | 143,857 | -0.02(-0.41%) |
Nov 23, 2007 | 5.758 | 5.782 | 5.739 | 5.758 | 60,805 | +0.00(+0.00%) |
Nov 21, 2007 | 5.834 | 5.834 | 5.758 | 5.758 | 95,128 | -0.05(-0.81%) |
Nov 20, 2007 | 5.716 | 5.829 | 5.711 | 5.806 | 139,408 | +0.08(+1.49%) |
Nov 19, 2007 | 5.664 | 5.763 | 5.654 | 5.721 | 223,943 | +0.02(+0.33%) |
Nov 16, 2007 | 5.669 | 5.706 | 5.650 | 5.702 | 187,714 | +0.03(+0.58%) |
Nov 15, 2007 | 5.688 | 5.692 | 5.645 | 5.669 | 248,731 | -0.02(-0.41%) |
Nov 14, 2007 | 5.711 | 5.768 | 5.636 | 5.692 | 228,604 | -0.02(-0.33%) |
Nov 13, 2007 | 5.678 | 5.721 | 5.654 | 5.711 | 157,840 | +0.01(+0.17%) |
Nov 12, 2007 | 5.796 | 5.801 | 5.702 | 5.702 | 140,679 | -0.08(-1.39%) |
Nov 09, 2007 | 5.843 | 5.857 | 5.782 | 5.782 | 140,853 | -0.10(-1.69%) |
Nov 08, 2007 | 5.905 | 5.933 | 5.862 | 5.881 | 56,992 | -0.02(-0.32%) |
Nov 07, 2007 | 5.947 | 5.971 | 5.890 | 5.900 | 120,764 | -0.05(-0.87%) |
Nov 06, 2007 | 5.966 | 6.008 | 5.952 | 5.952 | 67,373 | -0.01(-0.24%) |
Nov 05, 2007 | 5.886 | 6.027 | 5.886 | 5.966 | 52,333 | -0.05(-0.86%) |
Nov 02, 2007 | 6.004 | 6.056 | 6.004 | 6.018 | 24,152 | +0.01(+0.24%) |
Nov 01, 2007 | 6.065 | 6.065 | 5.994 | 6.004 | 92,585 | -0.04(-0.63%) |
Oct 31, 2007 | 6.027 | 6.056 | 5.999 | 6.042 | 227,969 | +0.01(+0.16%) |
Oct 30, 2007 | 5.994 | 6.084 | 5.985 | 6.032 | 109,747 | +0.04(+0.63%) |
Oct 29, 2007 | 6.037 | 6.042 | 5.994 | 5.994 | 178,392 | -0.01(-0.24%) |
Oct 26, 2007 | 6.056 | 6.056 | 5.994 | 6.008 | 51,483 | -0.01(-0.16%) |
Oct 25, 2007 | 6.089 | 6.089 | 6.013 | 6.018 | 58,051 | -0.05(-0.78%) |
Oct 24, 2007 | 6.089 | 6.136 | 6.065 | 6.065 | 172,459 | -0.02(-0.31%) |
Oct 23, 2007 | 6.108 | 6.136 | 6.079 | 6.084 | 103,603 | -0.02(-0.39%) |
Oct 22, 2007 | 6.103 | 6.136 | 6.103 | 6.108 | 120,340 | -0.00(-0.08%) |
Oct 19, 2007 | 6.126 | 6.131 | 6.098 | 6.112 | 74,365 | +0.00(+0.08%) |
Oct 18, 2007 | 6.122 | 6.136 | 6.093 | 6.108 | 94,280 | +0.00(+0.00%) |
Oct 17, 2007 | 6.122 | 6.126 | 6.098 | 6.108 | 95,128 | +0.03(+0.47%) |
Oct 16, 2007 | 6.126 | 6.126 | 6.060 | 6.079 | 48,305 | -0.01(-0.16%) |
Oct 15, 2007 | 6.093 | 6.136 | 6.070 | 6.089 | 104,874 | -0.04(-0.62%) |
Oct 12, 2007 | 6.112 | 6.150 | 6.103 | 6.126 | 59,110 | +0.01(+0.23%) |
Oct 11, 2007 | 6.065 | 6.150 | 6.065 | 6.112 | 180,722 | -0.00(-0.08%) |
Oct 10, 2007 | 6.112 | 6.122 | 6.089 | 6.117 | 67,797 | -0.00(-0.08%) |
Oct 09, 2007 | 6.075 | 6.136 | 6.046 | 6.122 | 99,789 | +0.02(+0.31%) |
Oct 08, 2007 | 6.131 | 6.136 | 6.098 | 6.103 | 65,678 | -0.03(-0.46%) |
Oct 05, 2007 | 6.089 | 6.131 | 6.089 | 6.131 | 76,272 | -0.01(-0.23%) |
Oct 04, 2007 | 6.093 | 6.145 | 6.089 | 6.145 | 92,374 | +0.02(+0.31%) |
Oct 03, 2007 | 6.098 | 6.131 | 6.079 | 6.126 | 77,119 | +0.02(+0.39%) |
Oct 02, 2007 | 6.051 | 6.103 | 6.032 | 6.103 | 114,196 | +0.04(+0.62%) |
Oct 01, 2007 | 6.098 | 6.131 | 6.042 | 6.065 | 132,416 | -0.02(-0.31%) |
Sep 28, 2007 | 6.075 | 6.117 | 6.070 | 6.084 | 53,178 | +0.02(+0.39%) |
Sep 27, 2007 | 6.070 | 6.084 | 6.051 | 6.060 | 46,187 | +0.00(+0.08%) |
Sep 26, 2007 | 6.065 | 6.070 | 6.042 | 6.056 | 71,187 | +0.00(+0.00%) |
Sep 25, 2007 | 6.060 | 6.075 | 6.051 | 6.056 | 77,119 | +0.00(+0.08%) |
Sep 24, 2007 | 6.098 | 6.103 | 6.042 | 6.051 | 78,178 | -0.03(-0.47%) |
Sep 21, 2007 | 6.023 | 6.079 | 6.022 | 6.079 | 121,399 | +0.03(+0.55%) |
Sep 20, 2007 | 6.084 | 6.109 | 6.037 | 6.046 | 85,382 | -0.04(-0.62%) |
Sep 19, 2007 | 6.118 | 6.122 | 6.084 | 6.084 | 68,644 | -0.00(-0.08%) |
Sep 18, 2007 | 6.079 | 6.112 | 6.056 | 6.089 | 73,941 | +0.04(+0.62%) |
Sep 17, 2007 | 6.051 | 6.084 | 6.023 | 6.051 | 66,314 | +0.02(+0.31%) |
Sep 14, 2007 | 6.075 | 6.075 | 6.032 | 6.032 | 116,738 | -0.02(-0.31%) |
Sep 13, 2007 | 6.145 | 6.145 | 6.051 | 6.051 | 115,255 | -0.08(-1.23%) |
Sep 12, 2007 | 6.160 | 6.169 | 6.108 | 6.126 | 50,636 | -0.04(-0.61%) |
Sep 11, 2007 | 6.169 | 6.188 | 6.155 | 6.164 | 95,340 | +0.00(+0.08%) |
Sep 10, 2007 | 6.178 | 6.202 | 6.145 | 6.160 | 110,431 | +0.01(+0.23%) |
Sep 07, 2007 | 6.126 | 6.164 | 6.056 | 6.145 | 141,739 | +0.04(+0.62%) |
Sep 06, 2007 | 6.046 | 6.117 | 6.046 | 6.108 | 90,255 | +0.05(+0.78%) |
Sep 05, 2007 | 6.027 | 6.070 | 6.018 | 6.060 | 59,746 | +0.01(+0.23%) |
Sep 04, 2007 | 6.008 | 6.060 | 6.008 | 6.046 | 73,306 | +0.00(+0.00%) |
Aug 31, 2007 | 6.037 | 6.079 | 6.027 | 6.046 | 127,120 | -0.00(-0.08%) |
Aug 30, 2007 | 6.032 | 6.056 | 6.018 | 6.051 | 70,551 | +0.01(+0.23%) |
Aug 29, 2007 | 6.023 | 6.042 | 5.990 | 6.037 | 157,840 | +0.06(+1.03%) |
Aug 28, 2007 | 6.004 | 6.023 | 5.975 | 5.975 | 78,390 | -0.04(-0.63%) |
Aug 27, 2007 | 6.004 | 6.032 | 5.990 | 6.013 | 117,374 | +0.00(+0.08%) |
Aug 24, 2007 | 6.008 | 6.046 | 5.990 | 6.008 | 118,645 | +0.02(+0.32%) |
Aug 23, 2007 | 5.980 | 6.013 | 5.961 | 5.990 | 145,552 | +0.03(+0.48%) |
Aug 22, 2007 | 5.957 | 5.980 | 5.947 | 5.961 | 126,696 | +0.02(+0.32%) |
Aug 21, 2007 | 5.938 | 5.966 | 5.909 | 5.942 | 106,569 | +0.02(+0.32%) |
Aug 20, 2007 | 5.905 | 5.933 | 5.876 | 5.924 | 68,856 | +0.02(+0.32%) |
Aug 17, 2007 | 5.839 | 5.947 | 5.716 | 5.905 | 201,909 | +0.17(+2.96%) |
Aug 16, 2007 | 5.829 | 5.829 | 5.692 | 5.735 | 222,460 | -0.10(-1.70%) |
Aug 15, 2007 | 5.862 | 5.900 | 5.787 | 5.834 | 169,917 | -0.06(-0.96%) |
Aug 14, 2007 | 5.900 | 5.938 | 5.881 | 5.890 | 121,187 | -0.04(-0.64%) |
Aug 13, 2007 | 5.924 | 5.947 | 5.914 | 5.928 | 51,695 | -0.04(-0.63%) |
Aug 10, 2007 | 5.971 | 5.994 | 5.942 | 5.966 | 159,112 | -0.01(-0.24%) |
Aug 09, 2007 | 5.980 | 5.994 | 5.961 | 5.980 | 162,713 | -0.01(-0.24%) |
Aug 08, 2007 | 6.008 | 6.018 | 5.980 | 5.994 | 69,492 | -0.01(-0.16%) |
Aug 07, 2007 | 6.027 | 6.042 | 5.975 | 6.004 | 136,442 | -0.05(-0.86%) |
Aug 06, 2007 | 6.042 | 6.056 | 6.018 | 6.056 | 171,188 | +0.02(+0.31%) |
Aug 03, 2007 | 6.032 | 6.037 | 6.008 | 6.037 | 82,204 | +0.01(+0.24%) |
Aug 02, 2007 | 5.990 | 6.023 | 5.985 | 6.023 | 60,593 | +0.05(+0.87%) |
Aug 01, 2007 | 5.980 | 5.994 | 5.961 | 5.971 | 83,899 | -0.01(-0.24%) |
Jul 31, 2007 | 6.084 | 6.084 | 5.971 | 5.985 | 305,936 | -0.07(-1.17%) |
Jul 30, 2007 | 6.079 | 6.108 | 6.051 | 6.056 | 114,620 | -0.03(-0.47%) |
Jul 27, 2007 | 6.037 | 6.103 | 6.027 | 6.084 | 86,229 | +0.08(+1.34%) |
Jul 26, 2007 | 5.994 | 6.023 | 5.961 | 6.004 | 126,908 | +0.00(+0.08%) |
Jul 25, 2007 | 5.999 | 6.037 | 5.990 | 5.999 | 55,721 | +0.00(+0.00%) |
Jul 24, 2007 | 6.065 | 6.065 | 5.990 | 5.999 | 69,492 | -0.05(-0.78%) |
Jul 23, 2007 | 6.013 | 6.070 | 6.013 | 6.046 | 75,636 | +0.04(+0.63%) |
Jul 20, 2007 | 6.042 | 6.056 | 5.990 | 6.008 | 83,687 | -0.01(-0.16%) |
Jul 19, 2007 | 5.980 | 6.037 | 5.980 | 6.018 | 117,586 | +0.01(+0.24%) |
Jul 18, 2007 | 5.957 | 6.004 | 5.957 | 6.004 | 102,331 | +0.04(+0.71%) |
Jul 17, 2007 | 5.966 | 5.985 | 5.957 | 5.961 | 90,679 | -0.03(-0.55%) |
Jul 16, 2007 | 5.971 | 6.013 | 5.957 | 5.994 | 201,061 | -0.02(-0.39%) |
Jul 13, 2007 | 6.023 | 6.042 | 5.994 | 6.018 | 32,203 | -0.00(-0.08%) |
Jul 12, 2007 | 6.032 | 6.089 | 6.018 | 6.023 | 142,798 | -0.04(-0.62%) |
Jul 11, 2007 | 6.089 | 6.098 | 6.046 | 6.060 | 99,577 | -0.03(-0.47%) |
Jul 10, 2007 | 6.089 | 6.103 | 6.065 | 6.089 | 126,908 | +0.02(+0.39%) |
Jul 09, 2007 | 6.056 | 6.089 | 6.046 | 6.065 | 124,577 | -0.00(-0.08%) |
Jul 06, 2007 | 6.075 | 6.089 | 6.042 | 6.070 | 136,866 | -0.01(-0.23%) |
Jul 05, 2007 | 6.093 | 6.108 | 6.065 | 6.084 | 118,221 | -0.02(-0.39%) |
Jul 03, 2007 | 6.112 | 6.112 | 6.089 | 6.108 | 69,704 | +0.02(+0.31%) |
Jul 02, 2007 | 6.089 | 6.112 | 6.079 | 6.089 | 142,586 | -0.01(-0.23%) |
Jun 29, 2007 | 6.060 | 6.117 | 6.060 | 6.103 | 82,204 | +0.03(+0.54%) |
Jun 28, 2007 | 6.103 | 6.103 | 6.065 | 6.070 | 85,382 | -0.01(-0.16%) |
Jun 27, 2007 | 6.070 | 6.108 | 6.056 | 6.079 | 210,807 | +0.03(+0.47%) |
Jun 26, 2007 | 6.065 | 6.084 | 6.042 | 6.051 | 105,509 | -0.02(-0.31%) |
Jun 25, 2007 | 6.075 | 6.075 | 6.051 | 6.070 | 62,500 | +0.03(+0.47%) |
Jun 22, 2007 | 6.065 | 6.070 | 6.037 | 6.042 | 79,662 | -0.01(-0.23%) |
Jun 21, 2007 | 6.046 | 6.089 | 6.046 | 6.056 | 77,967 | -0.02(-0.39%) |
Jun 20, 2007 | 6.126 | 6.126 | 6.070 | 6.079 | 122,035 | -0.02(-0.39%) |
Jun 19, 2007 | 6.093 | 6.126 | 6.079 | 6.103 | 85,594 | +0.01(+0.15%) |
Jun 18, 2007 | 6.093 | 6.122 | 6.075 | 6.093 | 127,120 | +0.00(+0.00%) |
Jun 15, 2007 | 6.079 | 6.122 | 6.070 | 6.093 | 90,467 | +0.01(+0.23%) |
Jun 14, 2007 | 6.079 | 6.089 | 6.037 | 6.079 | 247,884 | +0.00(+0.00%) |
Jun 13, 2007 | 6.112 | 6.126 | 6.065 | 6.079 | 145,552 | -0.00(-0.08%) |
Jun 12, 2007 | 6.136 | 6.169 | 6.042 | 6.084 | 189,409 | -0.05(-0.85%) |
Jun 11, 2007 | 6.211 | 6.221 | 6.136 | 6.136 | 211,019 | -0.07(-1.14%) |
Jun 08, 2007 | 6.183 | 6.211 | 6.183 | 6.207 | 57,627 | +0.00(+0.00%) |
Jun 07, 2007 | 6.273 | 6.273 | 6.193 | 6.207 | 211,443 | -0.07(-1.05%) |
Jun 06, 2007 | 6.329 | 6.329 | 6.259 | 6.273 | 182,629 | -0.04(-0.67%) |
Jun 05, 2007 | 6.348 | 6.348 | 6.306 | 6.315 | 72,670 | -0.01(-0.22%) |
Jun 04, 2007 | 6.325 | 6.372 | 6.315 | 6.329 | 113,772 | +0.00(+0.00%) |
Jun 01, 2007 | 6.367 | 6.367 | 6.329 | 6.329 | 45,551 | -0.01(-0.15%) |
May 31, 2007 | 6.367 | 6.367 | 6.329 | 6.339 | 74,365 | -0.02(-0.37%) |
May 30, 2007 | 6.334 | 6.367 | 6.334 | 6.362 | 36,864 | +0.02(+0.30%) |
May 29, 2007 | 6.320 | 6.372 | 6.320 | 6.344 | 65,466 | -0.00(-0.07%) |
May 25, 2007 | 6.358 | 6.377 | 6.329 | 6.348 | 49,788 | +0.02(+0.30%) |
May 24, 2007 | 6.372 | 6.386 | 6.329 | 6.329 | 66,314 | -0.04(-0.67%) |
May 23, 2007 | 6.377 | 6.396 | 6.348 | 6.372 | 159,324 | +0.00(+0.00%) |
May 22, 2007 | 6.438 | 6.447 | 6.344 | 6.372 | 169,917 | -0.06(-0.88%) |
May 21, 2007 | 6.462 | 6.462 | 6.396 | 6.429 | 184,959 | -0.02(-0.29%) |
May 18, 2007 | 6.447 | 6.457 | 6.438 | 6.447 | 69,280 | +0.00(+0.00%) |
May 17, 2007 | 6.438 | 6.452 | 6.429 | 6.447 | 81,356 | +0.01(+0.15%) |
May 16, 2007 | 6.443 | 6.457 | 6.433 | 6.438 | 97,882 | -0.00(-0.07%) |
May 15, 2007 | 6.462 | 6.476 | 6.429 | 6.443 | 84,111 | +0.00(+0.00%) |
May 14, 2007 | 6.443 | 6.466 | 6.443 | 6.443 | 34,110 | -0.01(-0.15%) |
May 11, 2007 | 6.447 | 6.462 | 6.443 | 6.452 | 54,026 | +0.00(+0.00%) |
May 10, 2007 | 6.476 | 6.476 | 6.443 | 6.452 | 69,704 | -0.02(-0.29%) |
May 09, 2007 | 6.495 | 6.504 | 6.471 | 6.471 | 71,611 | -0.01(-0.22%) |
May 08, 2007 | 6.509 | 6.509 | 6.485 | 6.485 | 62,500 | -0.01(-0.15%) |
May 07, 2007 | 6.509 | 6.514 | 6.466 | 6.495 | 93,433 | -0.00(-0.07%) |
May 04, 2007 | 6.499 | 6.514 | 6.480 | 6.499 | 29,661 | +0.01(+0.15%) |
May 03, 2007 | 6.499 | 6.504 | 6.471 | 6.490 | 47,034 | +0.00(+0.00%) |
May 02, 2007 | 6.490 | 6.514 | 6.483 | 6.490 | 44,703 | -0.00(-0.07%) |