Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.321 | 6.765 | 6.321 | 6.569 | 417,061 | +0.15(+2.28%) |
Apr 29, 2008 | 6.353 | 6.459 | 6.182 | 6.423 | 360,122 | +0.08(+1.22%) |
Apr 28, 2008 | 6.467 | 6.492 | 6.272 | 6.345 | 596,555 | -0.14(-2.20%) |
Apr 25, 2008 | 6.272 | 6.553 | 6.064 | 6.488 | 507,441 | +0.24(+3.85%) |
Apr 24, 2008 | 6.048 | 6.313 | 5.950 | 6.247 | 456,597 | +0.22(+3.65%) |
Apr 23, 2008 | 6.198 | 6.272 | 5.946 | 6.027 | 464,874 | -0.14(-2.31%) |
Apr 22, 2008 | 6.031 | 6.178 | 5.828 | 6.170 | 460,045 | +0.10(+1.61%) |
Apr 21, 2008 | 6.215 | 6.390 | 6.052 | 6.072 | 397,757 | -0.21(-3.31%) |
Apr 18, 2008 | 6.467 | 6.569 | 6.256 | 6.280 | 614,698 | -0.14(-2.16%) |
Apr 17, 2008 | 6.545 | 6.716 | 6.243 | 6.419 | 898,070 | -0.12(-1.87%) |
Apr 16, 2008 | 6.419 | 6.590 | 6.239 | 6.541 | 405,570 | +0.17(+2.69%) |
Apr 15, 2008 | 6.308 | 6.545 | 6.272 | 6.370 | 434,130 | +0.08(+1.23%) |
Apr 14, 2008 | 6.247 | 6.357 | 6.170 | 6.292 | 414,691 | +0.02(+0.26%) |
Apr 11, 2008 | 6.463 | 6.492 | 6.264 | 6.276 | 198,279 | -0.25(-3.87%) |
Apr 10, 2008 | 6.476 | 6.639 | 6.402 | 6.529 | 435,990 | +0.02(+0.25%) |
Apr 09, 2008 | 6.736 | 6.769 | 6.467 | 6.512 | 501,405 | -0.20(-3.03%) |
Apr 08, 2008 | 6.659 | 6.912 | 6.659 | 6.716 | 236,922 | -0.02(-0.24%) |
Apr 07, 2008 | 6.757 | 6.928 | 6.708 | 6.732 | 207,462 | +0.01(+0.12%) |
Apr 04, 2008 | 6.700 | 6.932 | 6.410 | 6.724 | 368,571 | +0.06(+0.86%) |
Apr 03, 2008 | 6.879 | 6.916 | 6.586 | 6.667 | 307,303 | -0.29(-4.22%) |
Apr 02, 2008 | 6.806 | 7.038 | 6.798 | 6.961 | 492,345 | +0.13(+1.97%) |
Apr 01, 2008 | 6.740 | 6.826 | 6.549 | 6.826 | 502,492 | +0.37(+5.74%) |
Mar 31, 2008 | 6.386 | 6.696 | 6.386 | 6.455 | 272,479 | +0.09(+1.47%) |
Mar 28, 2008 | 6.447 | 6.635 | 6.357 | 6.361 | 215,074 | -0.11(-1.70%) |
Mar 27, 2008 | 6.708 | 6.708 | 6.423 | 6.471 | 291,354 | -0.22(-3.23%) |
Mar 26, 2008 | 6.488 | 6.687 | 6.292 | 6.687 | 439,526 | +0.12(+1.80%) |
Mar 25, 2008 | 6.683 | 6.765 | 6.374 | 6.569 | 426,585 | -0.13(-1.89%) |
Mar 24, 2008 | 6.398 | 6.732 | 6.325 | 6.696 | 289,871 | +0.32(+4.98%) |
Mar 21, 2008 | 6.459 | 6.459 | 6.040 | 6.378 | 1,367,789 | +0.00(+0.00%) |
Mar 20, 2008 | 6.459 | 6.459 | 6.040 | 6.378 | 1,367,789 | -0.01(-0.13%) |
Mar 19, 2008 | 6.687 | 6.769 | 6.321 | 6.386 | 1,071,988 | -0.24(-3.63%) |
Mar 18, 2008 | 6.459 | 6.753 | 6.276 | 6.626 | 688,991 | +0.31(+4.97%) |
Mar 17, 2008 | 6.133 | 6.439 | 6.133 | 6.313 | 745,068 | -0.01(-0.19%) |
Mar 14, 2008 | 6.635 | 6.663 | 6.272 | 6.325 | 499,253 | -0.28(-4.26%) |
Mar 13, 2008 | 6.284 | 6.622 | 6.174 | 6.606 | 289,044 | +0.26(+4.04%) |
Mar 12, 2008 | 6.431 | 6.720 | 6.349 | 6.349 | 561,801 | -0.07(-1.14%) |
Mar 11, 2008 | 6.198 | 6.423 | 6.093 | 6.423 | 703,591 | +0.43(+7.14%) |
Mar 10, 2008 | 5.819 | 6.203 | 5.811 | 5.995 | 485,636 | +0.11(+1.87%) |
Mar 07, 2008 | 5.779 | 6.097 | 5.779 | 5.885 | 435,411 | +0.02(+0.42%) |
Mar 06, 2008 | 5.966 | 6.031 | 5.860 | 5.860 | 294,789 | -0.15(-2.44%) |
Mar 05, 2008 | 5.942 | 6.150 | 5.758 | 6.007 | 515,028 | +0.11(+1.80%) |
Mar 04, 2008 | 5.779 | 5.938 | 5.766 | 5.901 | 1,012,323 | +0.05(+0.84%) |
Mar 03, 2008 | 6.056 | 6.056 | 5.705 | 5.852 | 933,619 | -0.19(-3.10%) |
Feb 29, 2008 | 6.141 | 6.174 | 6.027 | 6.040 | 384,698 | -0.19(-3.07%) |
Feb 28, 2008 | 6.268 | 6.504 | 6.064 | 6.231 | 337,145 | -0.10(-1.61%) |
Feb 27, 2008 | 6.280 | 6.382 | 6.093 | 6.333 | 201,953 | -0.02(-0.32%) |
Feb 26, 2008 | 6.292 | 6.406 | 6.215 | 6.353 | 376,865 | +0.00(+0.06%) |
Feb 25, 2008 | 6.178 | 6.455 | 6.121 | 6.349 | 465,613 | +0.16(+2.57%) |
Feb 22, 2008 | 6.370 | 6.471 | 6.084 | 6.190 | 633,828 | -0.15(-2.44%) |
Feb 21, 2008 | 6.561 | 6.618 | 6.272 | 6.345 | 488,691 | -0.18(-2.81%) |
Feb 20, 2008 | 6.427 | 6.594 | 6.349 | 6.529 | 256,911 | +0.07(+1.07%) |
Feb 19, 2008 | 6.459 | 6.655 | 6.333 | 6.459 | 460,919 | +0.04(+0.57%) |
Feb 18, 2008 | 6.451 | 6.451 | 6.097 | 6.423 | 758,363 | +0.00(+0.00%) |
Feb 15, 2008 | 6.451 | 6.451 | 6.097 | 6.423 | 758,363 | -0.07(-1.01%) |
Feb 14, 2008 | 6.899 | 6.928 | 6.406 | 6.488 | 835,279 | -0.40(-5.85%) |
Feb 13, 2008 | 6.769 | 6.932 | 6.500 | 6.891 | 1,227,971 | -0.17(-2.42%) |
Feb 12, 2008 | 7.107 | 7.189 | 6.952 | 7.062 | 710,560 | -0.07(-0.97%) |
Feb 11, 2008 | 7.071 | 7.388 | 6.948 | 7.132 | 611,744 | +0.10(+1.39%) |
Feb 08, 2008 | 6.936 | 7.132 | 6.928 | 7.034 | 477,389 | +0.07(+0.94%) |
Feb 07, 2008 | 6.806 | 7.132 | 6.724 | 6.969 | 533,996 | +0.15(+2.21%) |
Feb 06, 2008 | 6.875 | 6.879 | 6.724 | 6.818 | 529,506 | -0.03(-0.42%) |
Feb 05, 2008 | 6.745 | 6.850 | 6.675 | 6.846 | 625,257 | -0.05(-0.77%) |
Feb 04, 2008 | 6.932 | 6.952 | 6.732 | 6.899 | 404,650 | -0.06(-0.82%) |
Feb 01, 2008 | 6.863 | 7.001 | 6.716 | 6.956 | 459,473 | +0.12(+1.73%) |
Jan 31, 2008 | 6.443 | 6.997 | 6.382 | 6.838 | 1,010,839 | +0.26(+3.97%) |
Jan 30, 2008 | 6.663 | 6.867 | 6.524 | 6.577 | 402,706 | -0.15(-2.18%) |
Jan 29, 2008 | 6.749 | 6.765 | 6.390 | 6.724 | 389,797 | -0.00(-0.06%) |
Jan 28, 2008 | 6.671 | 6.810 | 6.476 | 6.728 | 480,665 | -0.04(-0.54%) |
Jan 25, 2008 | 6.761 | 7.026 | 6.716 | 6.765 | 404,520 | +0.11(+1.72%) |
Jan 24, 2008 | 6.834 | 6.859 | 6.500 | 6.651 | 689,084 | -0.12(-1.75%) |
Jan 23, 2008 | 6.260 | 6.850 | 6.260 | 6.769 | 900,350 | +0.32(+4.93%) |
Jan 22, 2008 | 6.040 | 6.531 | 5.872 | 6.451 | 855,901 | +0.15(+2.33%) |
Jan 21, 2008 | 6.516 | 6.582 | 6.166 | 6.304 | 960,393 | +0.00(+0.00%) |
Jan 18, 2008 | 6.516 | 6.582 | 6.166 | 6.304 | 960,393 | -0.21(-3.25%) |
Jan 17, 2008 | 6.635 | 6.720 | 6.394 | 6.516 | 444,527 | -0.10(-1.54%) |
Jan 16, 2008 | 6.598 | 6.846 | 6.239 | 6.618 | 576,279 | +0.02(+0.25%) |
Jan 15, 2008 | 6.459 | 6.667 | 6.300 | 6.602 | 449,233 | +0.04(+0.56%) |
Jan 14, 2008 | 6.712 | 6.740 | 6.447 | 6.565 | 497,142 | -0.10(-1.47%) |
Jan 11, 2008 | 6.883 | 6.883 | 6.582 | 6.663 | 488,775 | -0.29(-4.16%) |
Jan 10, 2008 | 6.855 | 7.160 | 6.715 | 6.952 | 661,417 | +0.02(+0.35%) |
Jan 09, 2008 | 6.524 | 7.009 | 6.484 | 6.928 | 780,148 | +0.33(+5.07%) |
Jan 08, 2008 | 6.903 | 7.087 | 6.561 | 6.594 | 634,233 | -0.31(-4.54%) |
Jan 07, 2008 | 6.969 | 7.242 | 6.793 | 6.908 | 1,001,914 | +0.00(+0.06%) |
Jan 04, 2008 | 7.193 | 7.262 | 6.850 | 6.903 | 1,139,113 | -0.40(-5.47%) |
Jan 03, 2008 | 7.490 | 7.580 | 7.238 | 7.303 | 1,018,556 | -0.09(-1.21%) |
Jan 02, 2008 | 7.572 | 7.653 | 7.307 | 7.393 | 1,277,809 | -0.02(-0.22%) |
Jan 01, 2008 | 7.384 | 7.523 | 7.234 | 7.409 | 839,445 | +0.00(+0.00%) |
Dec 31, 2007 | 7.384 | 7.523 | 7.234 | 7.409 | 839,445 | -0.02(-0.33%) |
Dec 28, 2007 | 7.470 | 7.657 | 7.287 | 7.433 | 670,329 | +0.06(+0.83%) |
Dec 27, 2007 | 7.466 | 7.657 | 7.303 | 7.372 | 565,013 | -0.09(-1.15%) |
Dec 26, 2007 | 7.388 | 7.523 | 7.303 | 7.458 | 557,141 | +0.06(+0.83%) |
Dec 24, 2007 | 7.474 | 7.498 | 7.352 | 7.397 | 376,936 | -0.05(-0.71%) |
Dec 21, 2007 | 7.466 | 7.474 | 7.124 | 7.450 | 2,132,010 | -0.10(-1.35%) |
Dec 20, 2007 | 7.368 | 7.682 | 7.221 | 7.551 | 1,621,280 | +0.26(+3.64%) |
Dec 19, 2007 | 7.335 | 7.405 | 7.223 | 7.287 | 591,735 | -0.07(-0.94%) |
Dec 18, 2007 | 7.066 | 7.360 | 7.042 | 7.356 | 1,166,486 | +0.38(+5.43%) |
Dec 17, 2007 | 7.005 | 7.124 | 6.924 | 6.977 | 966,755 | -0.06(-0.81%) |
Dec 14, 2007 | 7.128 | 7.201 | 6.920 | 7.034 | 1,475,716 | -0.15(-2.04%) |
Dec 13, 2007 | 7.075 | 7.185 | 7.054 | 7.181 | 1,020,782 | +0.06(+0.80%) |
Dec 12, 2007 | 7.225 | 7.413 | 7.009 | 7.124 | 1,164,208 | +0.11(+1.51%) |
Dec 11, 2007 | 6.969 | 7.364 | 6.912 | 7.018 | 1,389,324 | +0.08(+1.12%) |
Dec 10, 2007 | 6.753 | 6.940 | 6.606 | 6.940 | 394,923 | +0.22(+3.21%) |
Dec 07, 2007 | 6.667 | 6.732 | 6.606 | 6.724 | 520,481 | +0.06(+0.92%) |
Dec 06, 2007 | 6.643 | 6.683 | 6.382 | 6.663 | 875,799 | +0.03(+0.43%) |
Dec 05, 2007 | 6.671 | 6.724 | 6.583 | 6.635 | 814,904 | +0.07(+1.06%) |
Dec 04, 2007 | 6.471 | 6.683 | 6.459 | 6.565 | 1,849,597 | +0.02(+0.31%) |
Dec 03, 2007 | 6.398 | 6.993 | 6.353 | 6.545 | 750,742 | +0.12(+1.90%) |
Nov 30, 2007 | 6.435 | 6.663 | 6.361 | 6.423 | 789,667 | +0.07(+1.03%) |
Nov 29, 2007 | 6.524 | 6.524 | 6.300 | 6.357 | 611,871 | -0.18(-2.74%) |
Nov 28, 2007 | 6.113 | 6.545 | 6.060 | 6.537 | 602,790 | +0.50(+8.23%) |
Nov 27, 2007 | 6.064 | 6.117 | 5.970 | 6.040 | 822,043 | +0.00(+0.07%) |
Nov 26, 2007 | 5.917 | 6.129 | 5.807 | 6.035 | 1,128,684 | +0.14(+2.35%) |
Nov 23, 2007 | 6.040 | 6.040 | 5.693 | 5.897 | 552,970 | -0.09(-1.50%) |
Nov 21, 2007 | 6.219 | 6.264 | 5.905 | 5.987 | 699,650 | -0.26(-4.11%) |
Nov 20, 2007 | 6.317 | 6.406 | 6.182 | 6.243 | 843,421 | -0.07(-1.16%) |
Nov 19, 2007 | 6.231 | 6.439 | 6.166 | 6.317 | 1,549,937 | +0.02(+0.32%) |
Nov 16, 2007 | 6.476 | 6.541 | 6.198 | 6.296 | 962,596 | -0.18(-2.83%) |
Nov 15, 2007 | 6.704 | 6.798 | 6.414 | 6.480 | 632,751 | -0.24(-3.64%) |
Nov 14, 2007 | 6.871 | 6.924 | 6.671 | 6.724 | 785,917 | -0.12(-1.73%) |
Nov 13, 2007 | 6.590 | 6.956 | 6.459 | 6.842 | 568,870 | +0.33(+5.00%) |
Nov 12, 2007 | 6.553 | 6.810 | 6.423 | 6.516 | 454,286 | -0.02(-0.37%) |
Nov 09, 2007 | 6.378 | 6.639 | 6.198 | 6.541 | 302,251 | +0.07(+1.13%) |
Nov 08, 2007 | 6.402 | 6.541 | 6.317 | 6.467 | 331,493 | +0.12(+1.86%) |
Nov 07, 2007 | 6.683 | 6.683 | 6.337 | 6.349 | 416,575 | -0.43(-6.37%) |
Nov 06, 2007 | 6.520 | 6.789 | 6.194 | 6.781 | 433,735 | +0.26(+4.00%) |
Nov 05, 2007 | 6.427 | 6.614 | 6.247 | 6.520 | 428,469 | +0.02(+0.31%) |
Nov 02, 2007 | 6.590 | 6.651 | 6.264 | 6.500 | 349,330 | -0.04(-0.56%) |
Nov 01, 2007 | 6.810 | 6.842 | 6.467 | 6.537 | 581,976 | -0.37(-5.37%) |
Oct 31, 2007 | 6.838 | 6.916 | 6.687 | 6.908 | 389,998 | +0.11(+1.62%) |
Oct 30, 2007 | 6.745 | 6.834 | 6.606 | 6.798 | 365,484 | +0.01(+0.12%) |
Oct 29, 2007 | 6.781 | 6.920 | 6.736 | 6.789 | 348,427 | +0.02(+0.24%) |
Oct 26, 2007 | 6.891 | 6.891 | 6.545 | 6.773 | 484,375 | -0.04(-0.54%) |
Oct 25, 2007 | 6.683 | 6.936 | 6.643 | 6.810 | 336,460 | +0.16(+2.45%) |
Oct 24, 2007 | 6.859 | 6.863 | 6.520 | 6.647 | 698,769 | -0.28(-4.00%) |
Oct 23, 2007 | 7.042 | 7.193 | 6.760 | 6.924 | 610,905 | -0.06(-0.82%) |
Oct 22, 2007 | 6.471 | 7.005 | 6.235 | 6.981 | 1,071,836 | +0.43(+6.60%) |
Oct 19, 2007 | 6.806 | 6.989 | 6.524 | 6.549 | 889,106 | -0.22(-3.31%) |
Oct 18, 2007 | 6.855 | 6.973 | 6.670 | 6.773 | 601,911 | -0.08(-1.13%) |
Oct 17, 2007 | 6.965 | 6.965 | 6.614 | 6.850 | 477,514 | -0.04(-0.53%) |
Oct 16, 2007 | 6.855 | 6.961 | 6.777 | 6.887 | 467,861 | +0.00(+0.00%) |
Oct 15, 2007 | 6.899 | 6.969 | 6.830 | 6.887 | 618,973 | -0.08(-1.17%) |
Oct 12, 2007 | 7.026 | 7.042 | 6.956 | 6.969 | 878,726 | -0.03(-0.47%) |
Oct 11, 2007 | 7.201 | 7.535 | 6.934 | 7.001 | 545,125 | -0.12(-1.75%) |
Oct 10, 2007 | 7.414 | 7.488 | 7.113 | 7.126 | 440,586 | -0.27(-3.67%) |
Oct 09, 2007 | 7.376 | 7.512 | 7.365 | 7.398 | 343,734 | +0.06(+0.78%) |
Oct 08, 2007 | 7.428 | 7.507 | 7.273 | 7.341 | 255,227 | -0.00(-0.04%) |
Oct 05, 2007 | 7.278 | 7.390 | 7.257 | 7.344 | 417,626 | +0.16(+2.19%) |
Oct 04, 2007 | 7.189 | 7.278 | 7.079 | 7.186 | 251,414 | +0.04(+0.57%) |
Oct 03, 2007 | 7.297 | 7.363 | 7.075 | 7.145 | 383,634 | -0.18(-2.45%) |
Oct 02, 2007 | 7.178 | 7.422 | 7.091 | 7.325 | 370,431 | +0.16(+2.28%) |
Oct 01, 2007 | 6.871 | 7.289 | 6.803 | 7.162 | 708,416 | +0.27(+3.98%) |
Sep 28, 2007 | 7.240 | 7.300 | 6.884 | 6.887 | 384,974 | -0.34(-4.74%) |
Sep 27, 2007 | 7.373 | 7.422 | 7.124 | 7.229 | 404,007 | -0.10(-1.37%) |
Sep 26, 2007 | 7.335 | 7.341 | 7.289 | 7.330 | 428,458 | +0.07(+0.94%) |
Sep 25, 2007 | 7.428 | 7.428 | 7.205 | 7.262 | 436,880 | -0.23(-3.05%) |
Sep 24, 2007 | 7.420 | 7.602 | 7.390 | 7.490 | 491,878 | +0.05(+0.73%) |
Sep 21, 2007 | 7.526 | 7.566 | 7.251 | 7.436 | 1,034,329 | -0.02(-0.29%) |
Sep 20, 2007 | 7.257 | 7.488 | 7.243 | 7.458 | 800,631 | +0.19(+2.66%) |
Sep 19, 2007 | 7.118 | 7.289 | 7.075 | 7.265 | 979,405 | +0.21(+2.93%) |
Sep 18, 2007 | 6.567 | 7.151 | 6.496 | 7.058 | 630,219 | +0.53(+8.16%) |
Sep 17, 2007 | 6.569 | 6.662 | 6.512 | 6.526 | 726,695 | -0.07(-1.03%) |
Sep 14, 2007 | 6.466 | 6.594 | 6.447 | 6.594 | 294,825 | +0.07(+1.00%) |
Sep 13, 2007 | 6.518 | 6.569 | 6.428 | 6.529 | 1,072,587 | +0.03(+0.46%) |
Sep 12, 2007 | 6.599 | 6.648 | 6.480 | 6.499 | 392,331 | -0.11(-1.69%) |
Sep 11, 2007 | 6.615 | 6.727 | 6.515 | 6.610 | 596,768 | +0.02(+0.29%) |
Sep 10, 2007 | 6.558 | 6.721 | 6.273 | 6.591 | 692,549 | +0.10(+1.46%) |
Sep 07, 2007 | 6.640 | 6.947 | 6.482 | 6.496 | 507,859 | -0.24(-3.51%) |
Sep 06, 2007 | 6.844 | 6.947 | 6.724 | 6.732 | 259,184 | -0.08(-1.12%) |
Sep 05, 2007 | 6.974 | 7.045 | 6.784 | 6.808 | 423,975 | -0.23(-3.21%) |
Sep 04, 2007 | 6.846 | 7.050 | 6.789 | 7.034 | 525,104 | +0.14(+2.09%) |
Aug 31, 2007 | 6.985 | 7.191 | 6.833 | 6.890 | 474,972 | +0.03(+0.48%) |
Aug 30, 2007 | 6.912 | 7.042 | 6.852 | 6.857 | 309,838 | -0.14(-1.94%) |
Aug 29, 2007 | 6.882 | 7.001 | 6.781 | 6.993 | 316,081 | +0.16(+2.39%) |
Aug 28, 2007 | 6.914 | 6.996 | 6.751 | 6.830 | 369,176 | -0.17(-2.48%) |
Aug 27, 2007 | 7.175 | 7.287 | 6.871 | 7.004 | 649,200 | -0.22(-3.08%) |
Aug 24, 2007 | 6.988 | 7.276 | 6.982 | 7.227 | 603,265 | +0.26(+3.70%) |
Aug 23, 2007 | 7.178 | 7.208 | 6.931 | 6.969 | 148,831 | -0.15(-2.06%) |
Aug 22, 2007 | 6.999 | 7.124 | 6.932 | 7.115 | 461,670 | +0.21(+3.03%) |
Aug 21, 2007 | 7.096 | 7.153 | 6.879 | 6.906 | 417,872 | -0.17(-2.38%) |
Aug 20, 2007 | 7.210 | 7.412 | 7.028 | 7.075 | 388,949 | -0.09(-1.25%) |
Aug 17, 2007 | 7.205 | 7.376 | 7.026 | 7.164 | 617,454 | +0.24(+3.41%) |
Aug 16, 2007 | 6.814 | 6.942 | 6.496 | 6.928 | 1,088,849 | +0.02(+0.28%) |
Aug 15, 2007 | 6.895 | 7.205 | 6.860 | 6.909 | 638,195 | -0.03(-0.39%) |
Aug 14, 2007 | 7.289 | 7.322 | 6.933 | 6.936 | 593,882 | -0.31(-4.24%) |
Aug 13, 2007 | 7.194 | 7.572 | 7.107 | 7.243 | 1,028,212 | -0.01(-0.11%) |
Aug 10, 2007 | 7.007 | 7.675 | 6.838 | 7.251 | 995,354 | +0.11(+1.52%) |
Aug 09, 2007 | 7.306 | 7.439 | 6.985 | 7.143 | 1,105,151 | -0.29(-3.88%) |
Aug 08, 2007 | 7.352 | 7.561 | 7.229 | 7.431 | 1,266,007 | +0.11(+1.48%) |
Aug 07, 2007 | 7.295 | 7.452 | 7.243 | 7.322 | 630,274 | -0.02(-0.22%) |
Aug 06, 2007 | 7.431 | 7.594 | 7.210 | 7.338 | 2,720,882 | -0.09(-1.24%) |
Aug 03, 2007 | 7.433 | 7.675 | 7.390 | 7.431 | 905,168 | -0.08(-1.08%) |
Aug 02, 2007 | 7.556 | 7.716 | 7.415 | 7.512 | 1,232,729 | +0.00(+0.04%) |
Aug 01, 2007 | 7.572 | 7.664 | 7.368 | 7.509 | 1,296,035 | -0.08(-1.11%) |
Jul 31, 2007 | 7.729 | 7.816 | 7.474 | 7.594 | 991,566 | +0.01(+0.07%) |
Jul 30, 2007 | 7.710 | 7.710 | 7.243 | 7.588 | 1,537,202 | +0.25(+3.41%) |
Jul 27, 2007 | 7.403 | 7.528 | 7.251 | 7.338 | 809,181 | -0.10(-1.35%) |
Jul 26, 2007 | 7.607 | 7.705 | 7.349 | 7.439 | 1,211,013 | -0.29(-3.69%) |
Jul 25, 2007 | 7.952 | 8.006 | 7.648 | 7.724 | 1,370,250 | -0.14(-1.80%) |
Jul 24, 2007 | 8.026 | 8.036 | 7.838 | 7.865 | 812,472 | -0.17(-2.13%) |
Jul 23, 2007 | 7.933 | 8.129 | 7.762 | 8.036 | 1,123,628 | +0.14(+1.82%) |
Jul 20, 2007 | 7.857 | 7.947 | 7.735 | 7.892 | 915,165 | +0.02(+0.24%) |
Jul 19, 2007 | 7.615 | 7.947 | 7.568 | 7.873 | 1,155,879 | +0.27(+3.50%) |
Jul 18, 2007 | 7.594 | 7.648 | 7.539 | 7.607 | 1,268,252 | +0.04(+0.54%) |
Jul 17, 2007 | 7.444 | 7.577 | 7.423 | 7.566 | 907,626 | +0.17(+2.28%) |
Jul 16, 2007 | 7.393 | 7.588 | 7.325 | 7.398 | 2,415,489 | +0.05(+0.70%) |
Jul 13, 2007 | 7.319 | 7.368 | 7.295 | 7.346 | 731,410 | +0.04(+0.52%) |
Jul 12, 2007 | 7.240 | 7.354 | 7.172 | 7.308 | 1,212,441 | +0.07(+0.94%) |
Jul 11, 2007 | 7.105 | 7.278 | 7.045 | 7.240 | 895,458 | +0.18(+2.50%) |
Jul 10, 2007 | 6.754 | 7.088 | 6.673 | 7.064 | 1,959,922 | +0.31(+4.59%) |
Jul 09, 2007 | 6.553 | 6.925 | 6.548 | 6.754 | 1,025,440 | +0.56(+9.04%) |
Jul 06, 2007 | 6.113 | 6.211 | 6.078 | 6.194 | 731,760 | +0.13(+2.20%) |
Jul 05, 2007 | 5.996 | 6.080 | 5.977 | 6.061 | 575,147 | +0.04(+0.63%) |
Jul 03, 2007 | 5.977 | 6.040 | 5.961 | 6.023 | 270,219 | -0.02(-0.27%) |
Jul 02, 2007 | 5.928 | 6.056 | 5.928 | 6.040 | 619,015 | +0.14(+2.35%) |
Jun 29, 2007 | 6.059 | 6.094 | 5.835 | 5.901 | 326,722 | -0.15(-2.43%) |
Jun 28, 2007 | 6.072 | 6.105 | 6.029 | 6.048 | 208,827 | -0.02(-0.40%) |
Jun 27, 2007 | 6.053 | 6.086 | 5.985 | 6.072 | 272,791 | -0.04(-0.58%) |
Jun 26, 2007 | 6.091 | 6.170 | 5.934 | 6.107 | 288,781 | +0.04(+0.63%) |
Jun 25, 2007 | 6.126 | 6.292 | 6.018 | 6.069 | 399,281 | -0.06(-0.93%) |
Jun 22, 2007 | 6.308 | 6.357 | 6.059 | 6.126 | 849,334 | -0.20(-3.18%) |
Jun 21, 2007 | 6.281 | 6.414 | 6.279 | 6.327 | 259,445 | +0.00(+0.04%) |
Jun 20, 2007 | 6.504 | 6.567 | 6.319 | 6.325 | 280,841 | -0.18(-2.72%) |
Jun 19, 2007 | 6.355 | 6.572 | 6.355 | 6.501 | 427,335 | +0.14(+2.13%) |
Jun 18, 2007 | 6.317 | 6.417 | 6.317 | 6.366 | 280,473 | +0.08(+1.34%) |
Jun 15, 2007 | 6.374 | 6.447 | 6.181 | 6.281 | 756,395 | +0.05(+0.83%) |
Jun 14, 2007 | 6.251 | 6.371 | 6.222 | 6.230 | 165,266 | -0.02(-0.26%) |
Jun 13, 2007 | 6.211 | 6.401 | 6.181 | 6.246 | 380,958 | +0.04(+0.61%) |
Jun 12, 2007 | 6.393 | 6.417 | 6.145 | 6.208 | 345,255 | -0.21(-3.26%) |
Jun 11, 2007 | 6.485 | 6.504 | 6.355 | 6.417 | 312,525 | -0.10(-1.50%) |
Jun 08, 2007 | 6.431 | 6.602 | 6.406 | 6.515 | 210,421 | +0.08(+1.27%) |
Jun 07, 2007 | 6.504 | 6.697 | 6.390 | 6.433 | 434,903 | -0.11(-1.66%) |
Jun 06, 2007 | 6.624 | 6.651 | 6.480 | 6.542 | 293,017 | -0.10(-1.47%) |
Jun 05, 2007 | 6.863 | 6.890 | 6.499 | 6.640 | 947,975 | -0.12(-1.85%) |
Jun 04, 2007 | 6.852 | 6.977 | 6.751 | 6.765 | 407,577 | -0.01(-0.20%) |
Jun 01, 2007 | 6.730 | 6.860 | 6.727 | 6.779 | 836,639 | +0.12(+1.80%) |
May 31, 2007 | 6.738 | 6.792 | 6.600 | 6.659 | 442,040 | -0.02(-0.24%) |
May 30, 2007 | 6.602 | 6.692 | 6.433 | 6.675 | 312,474 | +0.05(+0.82%) |
May 29, 2007 | 6.548 | 6.662 | 6.529 | 6.621 | 207,966 | +0.12(+1.88%) |
May 25, 2007 | 6.493 | 6.602 | 6.347 | 6.499 | 141,425 | +0.03(+0.46%) |
May 24, 2007 | 6.610 | 6.694 | 6.405 | 6.469 | 683,435 | -0.18(-2.70%) |
May 23, 2007 | 6.654 | 6.765 | 6.580 | 6.648 | 493,906 | -0.01(-0.12%) |
May 22, 2007 | 6.539 | 6.689 | 6.512 | 6.656 | 359,841 | +0.08(+1.20%) |
May 21, 2007 | 6.401 | 6.587 | 6.347 | 6.577 | 348,913 | +0.05(+0.71%) |
May 18, 2007 | 6.469 | 6.534 | 6.314 | 6.531 | 539,499 | +0.06(+0.97%) |
May 17, 2007 | 6.423 | 6.504 | 6.374 | 6.469 | 348,994 | +0.04(+0.68%) |
May 16, 2007 | 6.363 | 6.474 | 6.314 | 6.425 | 726,114 | +0.10(+1.50%) |
May 15, 2007 | 6.477 | 6.566 | 6.284 | 6.330 | 534,453 | -0.16(-2.47%) |
May 14, 2007 | 6.091 | 6.515 | 6.091 | 6.491 | 985,717 | +0.40(+6.65%) |
May 11, 2007 | 5.961 | 6.086 | 5.904 | 6.086 | 558,319 | +0.21(+3.56%) |
May 10, 2007 | 5.936 | 5.942 | 5.790 | 5.877 | 439,581 | -0.11(-1.86%) |
May 09, 2007 | 5.936 | 6.057 | 5.887 | 5.988 | 482,098 | +0.04(+0.64%) |
May 08, 2007 | 5.809 | 6.040 | 5.784 | 5.950 | 881,828 | +0.15(+2.53%) |
May 07, 2007 | 5.844 | 5.844 | 5.800 | 5.803 | 124,111 | -0.03(-0.56%) |
May 04, 2007 | 5.822 | 5.838 | 5.760 | 5.836 | 247,497 | +0.05(+0.85%) |
May 03, 2007 | 5.776 | 5.833 | 5.765 | 5.787 | 467,647 | +0.03(+0.52%) |
May 02, 2007 | 5.692 | 5.792 | 5.618 | 5.757 | 927,628 | +0.08(+1.39%) |