Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.434 | 6.516 | 6.304 | 6.351 | 736,439 | -0.05(-0.83%) |
Apr 29, 2008 | 6.387 | 6.534 | 6.304 | 6.404 | 1,035,002 | +0.04(+0.55%) |
Apr 28, 2008 | 6.422 | 6.475 | 6.287 | 6.369 | 926,614 | -0.08(-1.19%) |
Apr 25, 2008 | 6.410 | 6.463 | 6.228 | 6.445 | 785,816 | +0.05(+0.83%) |
Apr 24, 2008 | 6.234 | 6.440 | 6.134 | 6.392 | 1,574,753 | +0.22(+3.62%) |
Apr 23, 2008 | 6.163 | 6.240 | 6.063 | 6.169 | 1,111,886 | +0.04(+0.67%) |
Apr 22, 2008 | 6.216 | 6.251 | 6.040 | 6.128 | 1,275,474 | -0.16(-2.62%) |
Apr 21, 2008 | 6.392 | 6.457 | 6.281 | 6.293 | 1,112,474 | -0.14(-2.19%) |
Apr 18, 2008 | 6.792 | 6.792 | 6.369 | 6.434 | 2,265,300 | -0.38(-5.53%) |
Apr 17, 2008 | 6.986 | 6.992 | 6.757 | 6.810 | 1,143,288 | -0.19(-2.69%) |
Apr 16, 2008 | 6.822 | 7.063 | 6.487 | 6.998 | 1,021,696 | +0.25(+3.75%) |
Apr 15, 2008 | 6.528 | 6.786 | 6.481 | 6.745 | 719,564 | +0.25(+3.80%) |
Apr 14, 2008 | 6.639 | 6.675 | 6.475 | 6.498 | 604,885 | -0.16(-2.39%) |
Apr 11, 2008 | 6.651 | 6.845 | 6.645 | 6.657 | 760,961 | -0.16(-2.33%) |
Apr 10, 2008 | 6.669 | 6.898 | 6.592 | 6.816 | 811,576 | +0.16(+2.39%) |
Apr 09, 2008 | 7.010 | 7.016 | 6.645 | 6.657 | 990,779 | -0.32(-4.63%) |
Apr 08, 2008 | 6.886 | 7.028 | 6.786 | 6.981 | 678,464 | +0.02(+0.34%) |
Apr 07, 2008 | 6.957 | 7.081 | 6.881 | 6.957 | 847,605 | +0.03(+0.42%) |
Apr 04, 2008 | 7.051 | 7.069 | 6.910 | 6.928 | 1,046,777 | -0.11(-1.50%) |
Apr 03, 2008 | 7.022 | 7.116 | 6.963 | 7.033 | 897,061 | -0.06(-0.91%) |
Apr 02, 2008 | 6.916 | 7.110 | 6.845 | 7.098 | 1,901,780 | +0.16(+2.37%) |
Apr 01, 2008 | 6.786 | 6.951 | 6.716 | 6.934 | 1,606,436 | +0.18(+2.70%) |
Mar 31, 2008 | 6.522 | 6.845 | 6.522 | 6.751 | 1,760,900 | +0.21(+3.24%) |
Mar 28, 2008 | 6.598 | 6.745 | 6.534 | 6.539 | 1,015,210 | -0.14(-2.11%) |
Mar 27, 2008 | 6.792 | 6.857 | 6.569 | 6.681 | 1,104,072 | -0.08(-1.22%) |
Mar 26, 2008 | 6.816 | 6.845 | 6.657 | 6.763 | 1,086,894 | -0.10(-1.46%) |
Mar 25, 2008 | 6.769 | 6.898 | 6.698 | 6.863 | 1,568,754 | +0.08(+1.21%) |
Mar 24, 2008 | 6.645 | 7.039 | 6.557 | 6.781 | 1,979,180 | +0.19(+2.85%) |
Mar 21, 2008 | 6.322 | 6.622 | 6.122 | 6.592 | 3,020,209 | +0.00(+0.00%) |
Mar 20, 2008 | 6.322 | 6.622 | 6.122 | 6.592 | 3,020,209 | +0.36(+5.75%) |
Mar 19, 2008 | 6.328 | 6.457 | 6.075 | 6.234 | 1,548,721 | -0.05(-0.75%) |
Mar 18, 2008 | 6.104 | 6.287 | 5.987 | 6.281 | 1,571,686 | +0.27(+4.50%) |
Mar 17, 2008 | 5.757 | 6.093 | 5.704 | 6.010 | 1,266,597 | +0.08(+1.39%) |
Mar 14, 2008 | 6.034 | 6.045 | 5.787 | 5.928 | 1,553,994 | -0.06(-1.08%) |
Mar 13, 2008 | 5.740 | 6.069 | 5.704 | 5.993 | 1,690,293 | +0.18(+3.03%) |
Mar 12, 2008 | 6.016 | 6.163 | 5.816 | 5.816 | 2,622,546 | -0.20(-3.32%) |
Mar 11, 2008 | 5.734 | 6.022 | 5.716 | 6.016 | 3,439,867 | +0.49(+8.95%) |
Mar 10, 2008 | 5.528 | 5.675 | 5.469 | 5.522 | 1,933,255 | +0.02(+0.43%) |
Mar 07, 2008 | 5.363 | 5.622 | 5.363 | 5.499 | 1,242,846 | +0.09(+1.63%) |
Mar 06, 2008 | 5.516 | 5.563 | 5.387 | 5.410 | 941,134 | -0.15(-2.65%) |
Mar 05, 2008 | 5.716 | 5.769 | 5.557 | 5.557 | 1,228,971 | -0.13(-2.28%) |
Mar 04, 2008 | 5.593 | 5.728 | 5.528 | 5.687 | 1,477,665 | +0.04(+0.73%) |
Mar 03, 2008 | 5.646 | 5.787 | 5.599 | 5.646 | 868,793 | -0.01(-0.10%) |
Feb 29, 2008 | 5.746 | 5.875 | 5.640 | 5.651 | 1,379,478 | -0.18(-3.13%) |
Feb 28, 2008 | 6.028 | 6.028 | 5.828 | 5.834 | 930,840 | -0.24(-3.97%) |
Feb 27, 2008 | 5.951 | 6.140 | 5.928 | 6.075 | 1,471,533 | +0.05(+0.88%) |
Feb 26, 2008 | 5.898 | 6.116 | 5.898 | 6.022 | 1,254,682 | +0.09(+1.49%) |
Feb 25, 2008 | 5.857 | 5.963 | 5.710 | 5.934 | 1,106,215 | +0.09(+1.51%) |
Feb 22, 2008 | 5.751 | 5.869 | 5.651 | 5.846 | 1,142,822 | +0.09(+1.64%) |
Feb 21, 2008 | 5.928 | 5.940 | 5.722 | 5.751 | 868,939 | -0.12(-2.10%) |
Feb 20, 2008 | 5.681 | 5.928 | 5.657 | 5.875 | 874,333 | +0.16(+2.78%) |
Feb 19, 2008 | 6.034 | 6.034 | 5.704 | 5.716 | 1,096,259 | -0.22(-3.76%) |
Feb 18, 2008 | 6.040 | 6.040 | 5.746 | 5.940 | 1,709,625 | +0.00(+0.00%) |
Feb 15, 2008 | 6.040 | 6.040 | 5.746 | 5.940 | 1,709,625 | +0.09(+1.61%) |
Feb 14, 2008 | 5.969 | 6.016 | 5.804 | 5.846 | 941,146 | -0.10(-1.68%) |
Feb 13, 2008 | 5.910 | 5.957 | 5.787 | 5.946 | 1,208,379 | +0.11(+1.81%) |
Feb 12, 2008 | 6.010 | 6.010 | 5.710 | 5.840 | 879,788 | +0.10(+1.74%) |
Feb 11, 2008 | 5.904 | 5.904 | 5.716 | 5.740 | 1,481,704 | -0.17(-2.89%) |
Feb 08, 2008 | 5.928 | 6.010 | 5.710 | 5.910 | 1,452,012 | -0.02(-0.40%) |
Feb 07, 2008 | 5.693 | 5.940 | 5.587 | 5.934 | 1,998,676 | +0.22(+3.81%) |
Feb 06, 2008 | 5.816 | 5.934 | 5.704 | 5.716 | 895,870 | -0.06(-1.12%) |
Feb 05, 2008 | 5.769 | 5.993 | 5.740 | 5.781 | 1,139,052 | -0.11(-1.90%) |
Feb 04, 2008 | 6.222 | 6.234 | 5.846 | 5.893 | 1,536,053 | -0.34(-5.38%) |
Feb 01, 2008 | 6.181 | 6.234 | 5.963 | 6.228 | 1,385,119 | +0.08(+1.34%) |
Jan 31, 2008 | 5.851 | 6.181 | 5.699 | 6.145 | 1,471,790 | +0.25(+4.19%) |
Jan 30, 2008 | 5.975 | 6.116 | 5.863 | 5.898 | 1,372,478 | -0.13(-2.15%) |
Jan 29, 2008 | 6.010 | 6.045 | 5.793 | 6.028 | 977,445 | +0.06(+1.08%) |
Jan 28, 2008 | 5.740 | 5.969 | 5.587 | 5.963 | 1,339,057 | +0.19(+3.26%) |
Jan 25, 2008 | 6.057 | 6.087 | 5.728 | 5.775 | 1,075,379 | -0.23(-3.82%) |
Jan 24, 2008 | 5.981 | 6.051 | 5.810 | 6.004 | 1,733,527 | +0.08(+1.39%) |
Jan 23, 2008 | 5.457 | 5.987 | 5.381 | 5.922 | 1,369,556 | +0.31(+5.44%) |
Jan 22, 2008 | 5.293 | 5.781 | 5.287 | 5.616 | 1,689,060 | +0.29(+5.41%) |
Jan 21, 2008 | 5.487 | 5.740 | 5.299 | 5.328 | 2,325,369 | +0.00(+0.00%) |
Jan 18, 2008 | 5.487 | 5.740 | 5.299 | 5.328 | 2,325,369 | -0.27(-4.83%) |
Jan 17, 2008 | 5.681 | 5.757 | 5.569 | 5.599 | 1,298,600 | +0.00(+0.00%) |
Jan 16, 2008 | 5.387 | 5.728 | 5.387 | 5.599 | 1,427,285 | +0.19(+3.48%) |
Jan 15, 2008 | 5.375 | 5.546 | 5.305 | 5.410 | 1,016,018 | +0.00(+0.00%) |
Jan 14, 2008 | 5.434 | 5.604 | 5.357 | 5.410 | 1,365,224 | +0.01(+0.11%) |
Jan 11, 2008 | 5.534 | 5.604 | 5.403 | 5.404 | 1,581,994 | -0.16(-2.96%) |
Jan 10, 2008 | 5.452 | 5.716 | 5.363 | 5.569 | 1,663,606 | +0.05(+0.96%) |
Jan 09, 2008 | 5.587 | 5.734 | 5.363 | 5.516 | 1,819,372 | -0.08(-1.47%) |
Jan 08, 2008 | 5.916 | 6.004 | 5.593 | 5.599 | 1,081,735 | -0.29(-4.90%) |
Jan 07, 2008 | 5.757 | 6.063 | 5.634 | 5.887 | 1,034,072 | +0.17(+2.98%) |
Jan 04, 2008 | 5.816 | 5.881 | 5.646 | 5.716 | 851,586 | -0.19(-3.28%) |
Jan 03, 2008 | 5.934 | 6.057 | 5.857 | 5.910 | 1,051,238 | +0.00(+0.00%) |
Jan 02, 2008 | 5.951 | 6.057 | 5.851 | 5.910 | 859,226 | -0.06(-1.08%) |
Jan 01, 2008 | 5.822 | 6.245 | 5.787 | 5.975 | 938,721 | +0.00(+0.00%) |
Dec 31, 2007 | 5.822 | 6.245 | 5.787 | 5.975 | 938,721 | +0.12(+2.01%) |
Dec 28, 2007 | 6.063 | 6.145 | 5.857 | 5.857 | 714,160 | -0.13(-2.16%) |
Dec 27, 2007 | 6.287 | 6.287 | 5.981 | 5.987 | 881,519 | -0.31(-4.86%) |
Dec 26, 2007 | 6.257 | 6.316 | 6.075 | 6.293 | 645,729 | -0.02(-0.28%) |
Dec 24, 2007 | 6.157 | 6.322 | 6.128 | 6.310 | 314,531 | +0.07(+1.13%) |
Dec 21, 2007 | 6.116 | 6.251 | 6.069 | 6.240 | 1,913,775 | +0.22(+3.61%) |
Dec 20, 2007 | 5.963 | 6.022 | 5.787 | 6.022 | 1,001,116 | +0.11(+1.79%) |
Dec 19, 2007 | 5.840 | 5.946 | 5.751 | 5.916 | 1,035,657 | +0.08(+1.31%) |
Dec 18, 2007 | 5.681 | 5.869 | 5.587 | 5.840 | 1,133,143 | +0.24(+4.31%) |
Dec 17, 2007 | 5.675 | 5.746 | 5.599 | 5.599 | 1,081,594 | -0.13(-2.26%) |
Dec 14, 2007 | 5.887 | 5.934 | 5.716 | 5.728 | 854,075 | -0.22(-3.76%) |
Dec 13, 2007 | 5.781 | 5.963 | 5.728 | 5.951 | 896,831 | +0.11(+1.91%) |
Dec 12, 2007 | 6.145 | 6.222 | 5.746 | 5.840 | 1,033,919 | -0.11(-1.78%) |
Dec 11, 2007 | 6.316 | 6.375 | 5.928 | 5.946 | 1,110,517 | -0.33(-5.25%) |
Dec 10, 2007 | 6.134 | 6.322 | 6.087 | 6.275 | 784,770 | +0.14(+2.30%) |
Dec 07, 2007 | 6.222 | 6.251 | 6.075 | 6.134 | 768,465 | -0.08(-1.32%) |
Dec 06, 2007 | 5.946 | 6.222 | 5.946 | 6.216 | 1,495,064 | +0.24(+4.04%) |
Dec 05, 2007 | 5.993 | 6.069 | 5.863 | 5.975 | 971,581 | +0.08(+1.40%) |
Dec 04, 2007 | 5.940 | 6.004 | 5.834 | 5.893 | 1,370,806 | -0.09(-1.47%) |
Dec 03, 2007 | 5.981 | 6.075 | 5.893 | 5.981 | 1,322,267 | -0.05(-0.78%) |
Nov 30, 2007 | 5.940 | 6.134 | 5.904 | 6.028 | 1,827,280 | +0.18(+3.12%) |
Nov 29, 2007 | 5.987 | 5.987 | 5.787 | 5.846 | 1,290,602 | -0.14(-2.36%) |
Nov 28, 2007 | 5.681 | 6.004 | 5.604 | 5.987 | 2,021,137 | +0.38(+6.71%) |
Nov 27, 2007 | 5.628 | 5.728 | 5.593 | 5.610 | 1,464,755 | -0.01(-0.10%) |
Nov 26, 2007 | 5.834 | 5.834 | 5.593 | 5.616 | 1,055,783 | -0.22(-3.83%) |
Nov 23, 2007 | 5.710 | 5.928 | 5.610 | 5.840 | 504,608 | +0.18(+3.22%) |
Nov 21, 2007 | 5.534 | 5.810 | 5.469 | 5.657 | 1,284,448 | +0.08(+1.48%) |
Nov 20, 2007 | 5.581 | 5.681 | 5.434 | 5.575 | 1,366,553 | -0.02(-0.32%) |
Nov 19, 2007 | 5.704 | 5.728 | 5.504 | 5.593 | 936,526 | -0.18(-3.16%) |
Nov 16, 2007 | 5.746 | 5.863 | 5.622 | 5.775 | 1,117,866 | +0.03(+0.51%) |
Nov 15, 2007 | 5.940 | 5.940 | 5.716 | 5.746 | 1,165,820 | -0.20(-3.36%) |
Nov 14, 2007 | 6.098 | 6.216 | 5.893 | 5.946 | 850,724 | -0.12(-1.94%) |
Nov 13, 2007 | 5.881 | 6.075 | 5.834 | 6.063 | 818,897 | +0.24(+4.14%) |
Nov 12, 2007 | 5.793 | 5.957 | 5.675 | 5.822 | 1,304,584 | +0.04(+0.61%) |
Nov 09, 2007 | 5.681 | 5.904 | 5.587 | 5.787 | 1,566,868 | +0.04(+0.72%) |
Nov 08, 2007 | 5.610 | 5.763 | 5.499 | 5.746 | 1,279,389 | +0.18(+3.28%) |
Nov 07, 2007 | 5.793 | 5.863 | 5.557 | 5.563 | 1,434,445 | -0.31(-5.21%) |
Nov 06, 2007 | 5.881 | 5.940 | 5.793 | 5.869 | 1,541,872 | -0.01(-0.10%) |
Nov 05, 2007 | 5.816 | 5.928 | 5.751 | 5.875 | 1,009,239 | -0.01(-0.10%) |
Nov 02, 2007 | 6.093 | 6.181 | 5.763 | 5.881 | 2,092,848 | -0.12(-2.06%) |
Nov 01, 2007 | 6.240 | 6.240 | 5.998 | 6.004 | 1,071,753 | -0.32(-5.11%) |
Oct 31, 2007 | 6.375 | 6.422 | 6.234 | 6.328 | 929,345 | -0.02(-0.28%) |
Oct 30, 2007 | 6.345 | 6.404 | 6.234 | 6.345 | 752,602 | -0.04(-0.64%) |
Oct 29, 2007 | 6.575 | 6.587 | 6.316 | 6.387 | 828,865 | -0.14(-2.16%) |
Oct 26, 2007 | 6.545 | 6.622 | 6.392 | 6.528 | 983,407 | +0.09(+1.37%) |
Oct 25, 2007 | 6.375 | 6.610 | 6.322 | 6.440 | 1,116,330 | +0.10(+1.58%) |
Oct 24, 2007 | 6.175 | 6.363 | 6.028 | 6.340 | 1,533,735 | +0.11(+1.79%) |
Oct 23, 2007 | 6.116 | 6.240 | 5.881 | 6.228 | 1,485,217 | +0.14(+2.22%) |
Oct 22, 2007 | 6.004 | 6.187 | 5.881 | 6.093 | 2,428,906 | +0.02(+0.29%) |
Oct 19, 2007 | 6.381 | 6.381 | 6.075 | 6.075 | 1,141,145 | -0.28(-4.35%) |
Oct 18, 2007 | 6.504 | 6.504 | 6.351 | 6.351 | 509,796 | -0.14(-2.17%) |
Oct 17, 2007 | 6.669 | 6.851 | 6.410 | 6.492 | 825,494 | -0.10(-1.52%) |
Oct 16, 2007 | 6.851 | 6.886 | 6.581 | 6.592 | 662,188 | -0.26(-3.86%) |
Oct 15, 2007 | 6.939 | 7.022 | 6.769 | 6.857 | 984,417 | -0.06(-0.93%) |
Oct 12, 2007 | 7.022 | 7.104 | 6.886 | 6.922 | 343,704 | -0.11(-1.51%) |
Oct 11, 2007 | 7.081 | 7.175 | 6.992 | 7.028 | 643,687 | -0.03(-0.42%) |
Oct 10, 2007 | 7.104 | 7.169 | 7.033 | 7.057 | 330,753 | -0.08(-1.07%) |
Oct 09, 2007 | 7.081 | 7.169 | 7.028 | 7.133 | 428,291 | +0.04(+0.58%) |
Oct 08, 2007 | 7.151 | 7.186 | 7.075 | 7.092 | 406,649 | -0.06(-0.82%) |
Oct 05, 2007 | 7.145 | 7.204 | 7.039 | 7.151 | 395,105 | +0.09(+1.25%) |
Oct 04, 2007 | 7.051 | 7.139 | 6.981 | 7.063 | 200,090 | +0.05(+0.76%) |
Oct 03, 2007 | 7.104 | 7.181 | 6.939 | 7.010 | 399,939 | -0.15(-2.05%) |
Oct 02, 2007 | 7.033 | 7.186 | 7.022 | 7.157 | 401,548 | +0.12(+1.67%) |
Oct 01, 2007 | 6.828 | 7.092 | 6.828 | 7.039 | 538,073 | +0.22(+3.28%) |
Sep 28, 2007 | 6.998 | 7.051 | 6.792 | 6.816 | 654,243 | -0.21(-2.93%) |
Sep 27, 2007 | 6.981 | 7.033 | 6.904 | 7.022 | 467,249 | +0.06(+0.84%) |
Sep 26, 2007 | 6.939 | 7.057 | 6.886 | 6.963 | 361,404 | +0.08(+1.11%) |
Sep 25, 2007 | 7.028 | 7.028 | 6.798 | 6.886 | 438,306 | -0.09(-1.26%) |
Sep 24, 2007 | 7.057 | 7.092 | 6.945 | 6.975 | 512,192 | -0.12(-1.66%) |
Sep 21, 2007 | 7.263 | 7.280 | 7.022 | 7.092 | 1,101,433 | -0.10(-1.39%) |
Sep 20, 2007 | 7.233 | 7.269 | 7.098 | 7.192 | 609,202 | -0.06(-0.89%) |
Sep 19, 2007 | 7.192 | 7.339 | 7.169 | 7.257 | 755,516 | +0.14(+1.90%) |
Sep 18, 2007 | 6.810 | 7.151 | 6.763 | 7.122 | 1,276,740 | +0.34(+4.94%) |
Sep 17, 2007 | 6.869 | 6.869 | 6.763 | 6.786 | 1,125,720 | -0.09(-1.28%) |
Sep 14, 2007 | 6.804 | 6.910 | 6.792 | 6.875 | 849,761 | +0.00(+0.00%) |
Sep 13, 2007 | 6.939 | 6.939 | 6.810 | 6.875 | 661,751 | -0.05(-0.68%) |
Sep 12, 2007 | 6.945 | 7.051 | 6.869 | 6.922 | 632,297 | -0.04(-0.51%) |
Sep 11, 2007 | 7.045 | 7.057 | 6.875 | 6.957 | 947,059 | -0.05(-0.76%) |
Sep 10, 2007 | 7.086 | 7.116 | 6.922 | 7.010 | 500,134 | -0.05(-0.67%) |
Sep 07, 2007 | 6.992 | 7.116 | 6.922 | 7.057 | 835,202 | -0.04(-0.50%) |
Sep 06, 2007 | 7.128 | 7.275 | 6.986 | 7.092 | 653,106 | -0.04(-0.58%) |
Sep 05, 2007 | 7.116 | 7.181 | 6.998 | 7.133 | 1,209,353 | -0.22(-3.04%) |
Sep 04, 2007 | 7.322 | 7.486 | 7.210 | 7.357 | 666,094 | +0.00(+0.00%) |
Aug 31, 2007 | 7.404 | 7.551 | 7.286 | 7.357 | 504,093 | +0.08(+1.05%) |
Aug 30, 2007 | 7.275 | 7.398 | 7.169 | 7.280 | 438,626 | -0.07(-0.96%) |
Aug 29, 2007 | 7.280 | 7.392 | 7.228 | 7.351 | 989,095 | +0.10(+1.38%) |
Aug 28, 2007 | 7.257 | 7.298 | 7.104 | 7.251 | 1,020,293 | -0.06(-0.88%) |
Aug 27, 2007 | 7.275 | 7.363 | 7.133 | 7.316 | 920,010 | +0.01(+0.08%) |
Aug 24, 2007 | 7.363 | 7.404 | 7.086 | 7.310 | 635,598 | -0.04(-0.48%) |
Aug 23, 2007 | 7.480 | 7.527 | 7.333 | 7.345 | 494,640 | -0.13(-1.73%) |
Aug 22, 2007 | 7.580 | 7.674 | 7.292 | 7.475 | 893,770 | -0.06(-0.78%) |
Aug 21, 2007 | 7.386 | 7.651 | 7.386 | 7.533 | 786,903 | +0.12(+1.59%) |
Aug 20, 2007 | 7.545 | 7.586 | 7.286 | 7.416 | 912,407 | -0.18(-2.32%) |
Aug 17, 2007 | 7.586 | 7.933 | 7.357 | 7.592 | 2,995,781 | +0.26(+3.53%) |
Aug 16, 2007 | 6.692 | 7.345 | 6.616 | 7.333 | 2,258,547 | +0.65(+9.67%) |
Aug 15, 2007 | 6.539 | 6.857 | 6.440 | 6.687 | 865,004 | +0.21(+3.27%) |
Aug 14, 2007 | 6.534 | 6.622 | 6.469 | 6.475 | 491,295 | -0.06(-0.90%) |
Aug 13, 2007 | 6.934 | 6.934 | 6.428 | 6.534 | 1,292,861 | -0.32(-4.72%) |
Aug 10, 2007 | 6.975 | 7.233 | 6.657 | 6.857 | 1,574,983 | -0.16(-2.26%) |
Aug 09, 2007 | 7.145 | 7.363 | 6.975 | 7.016 | 2,423,726 | -0.21(-2.85%) |
Aug 08, 2007 | 6.939 | 7.339 | 6.839 | 7.222 | 3,516,251 | +0.31(+4.42%) |
Aug 07, 2007 | 6.528 | 6.951 | 6.522 | 6.916 | 2,739,545 | +0.35(+5.28%) |
Aug 06, 2007 | 6.204 | 6.657 | 6.134 | 6.569 | 2,689,329 | +0.58(+9.62%) |
Aug 03, 2007 | 6.016 | 6.234 | 5.981 | 5.993 | 1,530,171 | -0.16(-2.67%) |
Aug 02, 2007 | 6.110 | 6.234 | 6.069 | 6.157 | 1,158,474 | +0.06(+0.96%) |
Aug 01, 2007 | 6.034 | 6.098 | 5.957 | 6.098 | 2,124,197 | +0.06(+0.97%) |
Jul 31, 2007 | 6.145 | 6.187 | 6.034 | 6.040 | 931,797 | -0.06(-1.06%) |
Jul 30, 2007 | 6.175 | 6.175 | 5.940 | 6.104 | 906,304 | +0.00(+0.00%) |
Jul 27, 2007 | 6.193 | 6.263 | 6.057 | 6.104 | 1,349,833 | -0.15(-2.44%) |
Jul 26, 2007 | 6.334 | 6.351 | 6.140 | 6.257 | 1,559,063 | -0.14(-2.12%) |
Jul 25, 2007 | 6.322 | 6.422 | 6.298 | 6.392 | 1,709,409 | +0.11(+1.68%) |
Jul 24, 2007 | 6.522 | 6.528 | 6.257 | 6.287 | 1,411,477 | -0.25(-3.78%) |
Jul 23, 2007 | 6.616 | 6.822 | 6.528 | 6.534 | 1,464,609 | -0.06(-0.89%) |
Jul 20, 2007 | 6.498 | 6.763 | 6.498 | 6.592 | 2,490,574 | +0.09(+1.45%) |
Jul 19, 2007 | 6.451 | 6.604 | 6.440 | 6.498 | 686,708 | +0.05(+0.73%) |
Jul 18, 2007 | 6.487 | 6.492 | 6.410 | 6.451 | 963,645 | -0.07(-1.08%) |
Jul 17, 2007 | 6.516 | 6.569 | 6.516 | 6.522 | 902,516 | +0.02(+0.27%) |
Jul 16, 2007 | 6.534 | 6.575 | 6.469 | 6.504 | 1,193,054 | -0.05(-0.81%) |
Jul 13, 2007 | 6.563 | 6.610 | 6.545 | 6.557 | 525,981 | -0.02(-0.27%) |
Jul 12, 2007 | 6.516 | 6.598 | 6.498 | 6.575 | 966,733 | +0.09(+1.36%) |
Jul 11, 2007 | 6.510 | 6.557 | 6.457 | 6.487 | 581,374 | -0.04(-0.63%) |
Jul 10, 2007 | 6.645 | 6.663 | 6.522 | 6.528 | 817,023 | -0.15(-2.29%) |
Jul 09, 2007 | 6.675 | 6.722 | 6.645 | 6.681 | 786,736 | -0.01(-0.09%) |
Jul 06, 2007 | 6.669 | 6.722 | 6.657 | 6.687 | 510,243 | +0.00(+0.00%) |
Jul 05, 2007 | 6.704 | 6.763 | 6.645 | 6.687 | 619,675 | -0.07(-1.04%) |
Jul 03, 2007 | 6.722 | 6.769 | 6.710 | 6.757 | 409,103 | +0.03(+0.44%) |
Jul 02, 2007 | 6.810 | 6.857 | 6.716 | 6.728 | 999,769 | -0.04(-0.61%) |
Jun 29, 2007 | 6.886 | 6.922 | 6.769 | 6.769 | 1,481,253 | -0.11(-1.62%) |
Jun 28, 2007 | 6.939 | 6.981 | 6.869 | 6.881 | 841,040 | -0.08(-1.18%) |
Jun 27, 2007 | 6.916 | 6.981 | 6.863 | 6.963 | 1,002,042 | -0.01(-0.08%) |
Jun 26, 2007 | 6.928 | 7.004 | 6.910 | 6.969 | 1,641,140 | +0.04(+0.59%) |
Jun 25, 2007 | 6.916 | 6.975 | 6.863 | 6.928 | 1,396,010 | +0.01(+0.17%) |
Jun 22, 2007 | 6.881 | 6.969 | 6.822 | 6.916 | 1,697,430 | +0.02(+0.26%) |
Jun 21, 2007 | 6.910 | 6.945 | 6.869 | 6.898 | 769,734 | -0.04(-0.59%) |
Jun 20, 2007 | 7.033 | 7.051 | 6.934 | 6.939 | 552,982 | -0.08(-1.09%) |
Jun 19, 2007 | 6.998 | 7.033 | 6.969 | 7.016 | 579,849 | -0.01(-0.17%) |
Jun 18, 2007 | 7.110 | 7.116 | 7.028 | 7.028 | 680,005 | -0.08(-1.08%) |
Jun 15, 2007 | 7.092 | 7.110 | 7.045 | 7.104 | 1,108,855 | +0.11(+1.60%) |
Jun 14, 2007 | 6.969 | 7.086 | 6.934 | 6.992 | 973,500 | +0.05(+0.68%) |
Jun 13, 2007 | 6.881 | 6.963 | 6.845 | 6.945 | 709,592 | +0.09(+1.37%) |
Jun 12, 2007 | 6.916 | 6.945 | 6.822 | 6.851 | 675,414 | -0.10(-1.44%) |
Jun 11, 2007 | 6.986 | 6.998 | 6.910 | 6.951 | 612,911 | -0.07(-1.01%) |
Jun 08, 2007 | 6.945 | 7.033 | 6.928 | 7.022 | 574,450 | +0.05(+0.67%) |
Jun 07, 2007 | 6.963 | 6.981 | 6.910 | 6.975 | 1,156,886 | +0.01(+0.08%) |
Jun 06, 2007 | 6.969 | 6.981 | 6.922 | 6.969 | 752,423 | -0.03(-0.42%) |
Jun 05, 2007 | 6.981 | 7.028 | 6.969 | 6.998 | 993,547 | -0.02(-0.25%) |
Jun 04, 2007 | 7.057 | 7.086 | 6.981 | 7.016 | 740,974 | -0.05(-0.75%) |
Jun 01, 2007 | 7.033 | 7.116 | 7.033 | 7.069 | 1,108,900 | +0.05(+0.67%) |
May 31, 2007 | 7.069 | 7.075 | 6.992 | 7.022 | 657,182 | -0.02(-0.25%) |
May 30, 2007 | 7.016 | 7.063 | 6.998 | 7.039 | 671,214 | -0.01(-0.17%) |
May 29, 2007 | 7.039 | 7.057 | 7.016 | 7.051 | 491,173 | +0.02(+0.33%) |
May 25, 2007 | 7.063 | 7.082 | 6.998 | 7.028 | 589,094 | -0.04(-0.50%) |
May 24, 2007 | 7.075 | 7.151 | 7.039 | 7.063 | 921,572 | -0.04(-0.50%) |
May 23, 2007 | 7.169 | 7.181 | 7.075 | 7.098 | 647,773 | -0.05(-0.74%) |
May 22, 2007 | 7.069 | 7.169 | 7.057 | 7.151 | 828,268 | +0.06(+0.91%) |
May 21, 2007 | 7.016 | 7.086 | 6.963 | 7.086 | 481,587 | +0.05(+0.75%) |
May 18, 2007 | 7.116 | 7.116 | 7.028 | 7.033 | 543,007 | -0.06(-0.91%) |
May 17, 2007 | 7.122 | 7.133 | 7.051 | 7.098 | 1,015,100 | -0.03(-0.41%) |
May 16, 2007 | 7.075 | 7.128 | 7.063 | 7.128 | 1,082,386 | +0.06(+0.83%) |
May 15, 2007 | 7.028 | 7.104 | 7.010 | 7.069 | 1,107,721 | +0.02(+0.33%) |
May 14, 2007 | 7.098 | 7.110 | 7.039 | 7.045 | 875,246 | -0.07(-0.99%) |
May 11, 2007 | 7.022 | 7.128 | 7.004 | 7.116 | 464,996 | +0.08(+1.09%) |
May 10, 2007 | 7.163 | 7.181 | 7.033 | 7.039 | 689,917 | -0.14(-1.89%) |
May 09, 2007 | 7.163 | 7.222 | 7.157 | 7.175 | 401,378 | -0.01(-0.08%) |
May 08, 2007 | 7.169 | 7.186 | 7.092 | 7.181 | 1,051,505 | +0.02(+0.25%) |
May 07, 2007 | 7.069 | 7.175 | 7.069 | 7.163 | 874,123 | +0.08(+1.08%) |
May 04, 2007 | 7.092 | 7.098 | 7.022 | 7.086 | 519,485 | +0.01(+0.17%) |
May 03, 2007 | 7.116 | 7.116 | 7.039 | 7.075 | 630,694 | -0.04(-0.50%) |
May 02, 2007 | 7.016 | 7.151 | 6.969 | 7.110 | 858,882 | +0.08(+1.17%) |