Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.467 | 6.469 | 6.357 | 6.408 | 59,675 | -0.01(-0.13%) |
May 29, 2008 | 6.443 | 6.451 | 6.394 | 6.416 | 56,922 | +0.02(+0.29%) |
May 28, 2008 | 6.411 | 6.411 | 6.357 | 6.397 | 101,370 | +0.01(+0.21%) |
May 27, 2008 | 6.424 | 6.496 | 6.295 | 6.384 | 76,517 | -0.04(-0.63%) |
May 26, 2008 | 6.437 | 6.445 | 6.328 | 6.424 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.437 | 6.445 | 6.328 | 6.424 | 58,338 | +0.02(+0.29%) |
May 22, 2008 | 6.432 | 6.494 | 6.346 | 6.405 | 90,860 | -0.06(-0.99%) |
May 21, 2008 | 6.467 | 6.643 | 6.386 | 6.469 | 110,396 | +0.03(+0.54%) |
May 20, 2008 | 6.397 | 6.558 | 6.389 | 6.435 | 147,465 | -0.25(-3.80%) |
May 19, 2008 | 6.568 | 6.745 | 6.558 | 6.689 | 130,077 | +0.16(+2.38%) |
May 16, 2008 | 6.504 | 6.558 | 6.470 | 6.534 | 85,092 | +0.00(+0.04%) |
May 15, 2008 | 6.386 | 6.531 | 6.368 | 6.531 | 99,602 | +0.14(+2.26%) |
May 14, 2008 | 6.384 | 6.389 | 6.362 | 6.386 | 48,803 | -0.00(-0.04%) |
May 13, 2008 | 6.394 | 6.402 | 6.328 | 6.389 | 30,643 | +0.01(+0.21%) |
May 12, 2008 | 6.368 | 6.408 | 6.311 | 6.376 | 56,619 | +0.06(+0.93%) |
May 09, 2008 | 6.352 | 6.352 | 6.271 | 6.317 | 26,634 | -0.08(-1.21%) |
May 08, 2008 | 6.285 | 6.394 | 6.285 | 6.394 | 44,612 | +0.12(+1.92%) |
May 07, 2008 | 6.282 | 6.322 | 6.245 | 6.274 | 41,731 | -0.05(-0.80%) |
May 06, 2008 | 6.261 | 6.346 | 6.186 | 6.325 | 98,115 | +0.04(+0.64%) |
May 05, 2008 | 6.378 | 6.378 | 6.156 | 6.285 | 96,718 | -0.12(-1.88%) |
May 02, 2008 | 6.271 | 6.424 | 6.271 | 6.405 | 40,498 | +0.11(+1.70%) |
May 01, 2008 | 6.170 | 6.421 | 6.140 | 6.298 | 87,255 | +0.12(+1.91%) |
Apr 30, 2008 | 6.352 | 6.468 | 5.961 | 6.180 | 147,685 | -0.15(-2.42%) |
Apr 29, 2008 | 6.322 | 6.424 | 6.303 | 6.333 | 194,785 | +0.01(+0.18%) |
Apr 28, 2008 | 6.467 | 6.507 | 6.223 | 6.322 | 105,782 | -0.09(-1.46%) |
Apr 25, 2008 | 6.247 | 6.424 | 6.172 | 6.416 | 62,391 | +0.16(+2.57%) |
Apr 24, 2008 | 6.164 | 6.261 | 6.105 | 6.255 | 57,165 | +0.09(+1.48%) |
Apr 23, 2008 | 6.277 | 6.338 | 6.156 | 6.164 | 92,523 | -0.02(-0.40%) |
Apr 22, 2008 | 6.121 | 6.237 | 6.022 | 6.189 | 54,168 | +0.09(+1.41%) |
Apr 21, 2008 | 6.156 | 6.156 | 6.001 | 6.103 | 71,552 | +0.10(+1.70%) |
Apr 18, 2008 | 6.022 | 6.116 | 5.800 | 6.001 | 109,148 | +0.04(+0.72%) |
Apr 17, 2008 | 5.773 | 5.998 | 5.773 | 5.958 | 92,000 | -0.04(-0.71%) |
Apr 16, 2008 | 5.747 | 6.290 | 5.747 | 6.001 | 109,989 | +0.28(+4.86%) |
Apr 15, 2008 | 5.610 | 5.835 | 5.610 | 5.723 | 86,302 | +0.05(+0.85%) |
Apr 14, 2008 | 5.808 | 5.960 | 5.621 | 5.674 | 67,248 | -0.08(-1.40%) |
Apr 11, 2008 | 5.848 | 5.931 | 5.739 | 5.755 | 58,655 | -0.11(-1.92%) |
Apr 10, 2008 | 5.843 | 5.929 | 5.795 | 5.867 | 54,919 | +0.01(+0.09%) |
Apr 09, 2008 | 5.894 | 5.894 | 5.824 | 5.862 | 50,436 | -0.08(-1.35%) |
Apr 08, 2008 | 5.897 | 5.972 | 5.889 | 5.942 | 44,615 | +0.02(+0.36%) |
Apr 07, 2008 | 5.964 | 5.998 | 5.902 | 5.921 | 72,852 | -0.00(-0.05%) |
Apr 04, 2008 | 5.889 | 5.958 | 5.889 | 5.923 | 51,557 | +0.04(+0.64%) |
Apr 03, 2008 | 5.830 | 5.966 | 5.787 | 5.886 | 144,584 | +0.01(+0.23%) |
Apr 02, 2008 | 5.787 | 5.902 | 5.787 | 5.873 | 54,546 | +0.06(+1.11%) |
Apr 01, 2008 | 5.752 | 5.816 | 5.739 | 5.808 | 138,980 | +0.11(+1.88%) |
Mar 31, 2008 | 5.506 | 5.728 | 5.506 | 5.701 | 110,960 | +0.14(+2.50%) |
Mar 28, 2008 | 5.672 | 5.701 | 5.562 | 5.562 | 56,787 | -0.12(-2.12%) |
Mar 27, 2008 | 5.782 | 5.782 | 5.634 | 5.682 | 48,381 | -0.06(-1.07%) |
Mar 26, 2008 | 5.661 | 5.755 | 5.610 | 5.744 | 69,116 | +0.10(+1.75%) |
Mar 25, 2008 | 5.608 | 5.645 | 5.554 | 5.645 | 84,808 | +0.10(+1.74%) |
Mar 24, 2008 | 5.624 | 5.651 | 5.517 | 5.549 | 157,287 | -0.11(-1.99%) |
Mar 21, 2008 | 5.621 | 5.693 | 5.608 | 5.661 | 90,785 | +0.00(+0.00%) |
Mar 20, 2008 | 5.621 | 5.693 | 5.608 | 5.661 | 90,785 | -0.06(-0.98%) |
Mar 19, 2008 | 5.519 | 5.728 | 5.519 | 5.717 | 116,564 | +0.13(+2.40%) |
Mar 18, 2008 | 5.455 | 5.583 | 5.418 | 5.583 | 141,969 | +0.23(+4.25%) |
Mar 17, 2008 | 5.530 | 5.530 | 5.222 | 5.356 | 190,911 | -0.32(-5.57%) |
Mar 14, 2008 | 5.640 | 5.707 | 5.581 | 5.672 | 62,709 | +0.03(+0.47%) |
Mar 13, 2008 | 5.508 | 5.723 | 5.487 | 5.645 | 92,280 | +0.01(+0.24%) |
Mar 12, 2008 | 5.707 | 5.715 | 5.613 | 5.632 | 75,841 | -0.10(-1.77%) |
Mar 11, 2008 | 5.661 | 5.733 | 5.629 | 5.733 | 91,533 | +0.13(+2.24%) |
Mar 10, 2008 | 5.835 | 5.856 | 5.535 | 5.608 | 186,054 | -0.34(-5.76%) |
Mar 07, 2008 | 5.899 | 6.014 | 5.773 | 5.950 | 128,519 | +0.03(+0.50%) |
Mar 06, 2008 | 6.129 | 6.147 | 5.840 | 5.921 | 140,848 | -0.28(-4.53%) |
Mar 05, 2008 | 6.089 | 6.202 | 6.089 | 6.202 | 52,678 | +0.06(+0.96%) |
Mar 04, 2008 | 6.041 | 6.143 | 6.014 | 6.143 | 63,139 | +0.06(+0.92%) |
Mar 03, 2008 | 6.277 | 6.290 | 6.047 | 6.087 | 134,889 | -0.18(-2.91%) |
Feb 29, 2008 | 6.424 | 6.424 | 6.162 | 6.269 | 68,369 | +0.06(+0.91%) |
Feb 28, 2008 | 6.215 | 6.263 | 6.164 | 6.212 | 39,228 | +0.00(+0.00%) |
Feb 27, 2008 | 6.325 | 6.357 | 6.212 | 6.212 | 95,792 | -0.06(-0.94%) |
Feb 26, 2008 | 6.220 | 6.301 | 6.156 | 6.271 | 78,083 | +0.11(+1.87%) |
Feb 25, 2008 | 6.156 | 6.250 | 6.097 | 6.156 | 54,546 | +0.04(+0.66%) |
Feb 22, 2008 | 6.103 | 6.135 | 6.065 | 6.116 | 54,172 | +0.07(+1.15%) |
Feb 21, 2008 | 6.156 | 6.263 | 6.044 | 6.047 | 75,468 | -0.12(-2.00%) |
Feb 20, 2008 | 6.164 | 6.231 | 6.063 | 6.170 | 103,170 | -0.16(-2.55%) |
Feb 19, 2008 | 6.170 | 6.357 | 6.170 | 6.331 | 97,641 | +0.20(+3.29%) |
Feb 18, 2008 | 6.191 | 6.218 | 5.953 | 6.129 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.191 | 6.218 | 5.953 | 6.129 | 171,502 | -0.10(-1.63%) |
Feb 14, 2008 | 6.357 | 6.373 | 6.167 | 6.231 | 147,625 | -0.11(-1.73%) |
Feb 13, 2008 | 6.346 | 6.389 | 6.341 | 6.341 | 96,483 | +0.04(+0.65%) |
Feb 12, 2008 | 6.405 | 6.459 | 6.290 | 6.300 | 154,672 | -0.05(-0.77%) |
Feb 11, 2008 | 6.402 | 6.467 | 6.290 | 6.349 | 92,280 | +0.04(+0.64%) |
Feb 08, 2008 | 6.311 | 6.345 | 6.309 | 6.309 | 85,555 | +0.00(+0.00%) |
Feb 07, 2008 | 6.494 | 6.583 | 6.242 | 6.309 | 158,781 | -0.20(-3.04%) |
Feb 06, 2008 | 6.713 | 6.716 | 6.494 | 6.507 | 110,680 | -0.21(-3.11%) |
Feb 05, 2008 | 6.721 | 6.740 | 6.494 | 6.716 | 146,079 | -0.06(-0.83%) |
Feb 04, 2008 | 7.053 | 7.053 | 6.745 | 6.772 | 145,332 | -0.23(-3.29%) |
Feb 01, 2008 | 7.762 | 7.762 | 6.825 | 7.002 | 456,787 | -0.80(-10.26%) |
Jan 31, 2008 | 6.767 | 8.298 | 6.427 | 7.802 | 464,991 | +1.03(+15.24%) |
Jan 30, 2008 | 6.758 | 6.804 | 6.477 | 6.770 | 87,796 | +0.06(+0.85%) |
Jan 29, 2008 | 6.558 | 6.908 | 6.483 | 6.713 | 166,627 | +0.17(+2.66%) |
Jan 28, 2008 | 6.389 | 6.558 | 6.389 | 6.539 | 38,481 | +0.09(+1.37%) |
Jan 25, 2008 | 6.502 | 6.558 | 6.378 | 6.451 | 133,003 | -0.11(-1.63%) |
Jan 24, 2008 | 6.531 | 6.558 | 6.253 | 6.558 | 193,153 | +0.06(+0.86%) |
Jan 23, 2008 | 6.424 | 6.566 | 6.320 | 6.502 | 199,504 | -0.06(-0.86%) |
Jan 22, 2008 | 6.424 | 6.638 | 6.370 | 6.558 | 390,042 | -0.20(-2.97%) |
Jan 21, 2008 | 6.828 | 6.932 | 6.673 | 6.758 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.828 | 6.932 | 6.673 | 6.758 | 418,922 | -0.10(-1.41%) |
Jan 17, 2008 | 6.959 | 6.967 | 6.852 | 6.855 | 162,517 | -0.02(-0.35%) |
Jan 16, 2008 | 6.729 | 6.930 | 6.726 | 6.879 | 185,681 | -0.09(-1.31%) |
Jan 15, 2008 | 6.895 | 7.013 | 6.702 | 6.970 | 178,209 | +0.06(+0.93%) |
Jan 14, 2008 | 6.791 | 6.959 | 6.791 | 6.906 | 212,207 | +0.16(+2.38%) |
Jan 11, 2008 | 6.678 | 6.799 | 6.678 | 6.745 | 281,383 | +0.02(+0.36%) |
Jan 10, 2008 | 6.638 | 6.724 | 6.638 | 6.721 | 269,368 | +0.06(+0.97%) |
Jan 09, 2008 | 6.649 | 6.689 | 6.638 | 6.657 | 114,894 | +0.00(+0.00%) |
Jan 08, 2008 | 6.651 | 6.692 | 6.638 | 6.657 | 117,311 | +0.03(+0.53%) |
Jan 07, 2008 | 6.593 | 6.684 | 6.593 | 6.622 | 226,030 | +0.03(+0.49%) |
Jan 04, 2008 | 6.678 | 6.692 | 6.558 | 6.590 | 139,354 | -0.10(-1.52%) |
Jan 03, 2008 | 6.587 | 6.804 | 6.560 | 6.692 | 193,534 | +0.12(+1.87%) |
Jan 02, 2008 | 6.504 | 6.614 | 6.450 | 6.568 | 224,935 | +0.12(+1.87%) |
Jan 01, 2008 | 6.566 | 6.566 | 6.397 | 6.448 | 201,746 | +0.00(+0.00%) |
Dec 31, 2007 | 6.566 | 6.566 | 6.397 | 6.448 | 201,746 | -0.02(-0.25%) |
Dec 28, 2007 | 6.461 | 6.740 | 6.411 | 6.464 | 194,087 | +0.06(+0.88%) |
Dec 27, 2007 | 6.424 | 6.483 | 6.365 | 6.408 | 124,032 | -0.07(-1.07%) |
Dec 26, 2007 | 6.451 | 6.558 | 6.424 | 6.477 | 204,361 | +0.06(+0.96%) |
Dec 24, 2007 | 6.237 | 6.416 | 6.237 | 6.416 | 85,181 | +0.18(+2.83%) |
Dec 21, 2007 | 6.162 | 6.277 | 6.148 | 6.239 | 94,148 | +0.10(+1.70%) |
Dec 20, 2007 | 6.258 | 6.261 | 6.079 | 6.135 | 135,991 | -0.06(-0.95%) |
Dec 19, 2007 | 6.167 | 6.234 | 6.138 | 6.194 | 121,421 | +0.00(+0.00%) |
Dec 18, 2007 | 6.242 | 6.242 | 6.108 | 6.194 | 114,322 | -0.03(-0.52%) |
Dec 17, 2007 | 6.290 | 6.295 | 6.156 | 6.226 | 140,475 | -0.11(-1.73%) |
Dec 14, 2007 | 6.357 | 6.397 | 6.322 | 6.336 | 86,676 | -0.05(-0.75%) |
Dec 13, 2007 | 6.317 | 6.397 | 6.290 | 6.384 | 87,049 | +0.02(+0.25%) |
Dec 12, 2007 | 6.394 | 6.494 | 6.322 | 6.368 | 113,575 | +0.03(+0.55%) |
Dec 11, 2007 | 6.625 | 6.638 | 6.320 | 6.333 | 188,296 | -0.37(-5.47%) |
Dec 10, 2007 | 6.772 | 6.783 | 6.676 | 6.699 | 122,168 | -0.11(-1.62%) |
Dec 07, 2007 | 6.788 | 6.852 | 6.785 | 6.809 | 110,213 | +0.07(+1.11%) |
Dec 06, 2007 | 6.732 | 6.753 | 6.654 | 6.734 | 119,926 | +0.01(+0.16%) |
Dec 05, 2007 | 6.603 | 6.772 | 6.603 | 6.724 | 81,072 | +0.14(+2.20%) |
Dec 04, 2007 | 6.421 | 6.625 | 6.421 | 6.579 | 144,962 | +0.03(+0.41%) |
Dec 03, 2007 | 6.485 | 6.552 | 6.384 | 6.552 | 138,980 | +0.18(+2.86%) |
Nov 30, 2007 | 6.638 | 6.673 | 6.365 | 6.370 | 255,918 | -0.16(-2.46%) |
Nov 29, 2007 | 6.531 | 6.611 | 6.445 | 6.531 | 101,993 | -0.02(-0.33%) |
Nov 28, 2007 | 6.317 | 6.646 | 6.290 | 6.552 | 111,707 | +0.31(+4.93%) |
Nov 27, 2007 | 6.210 | 6.261 | 6.162 | 6.245 | 118,432 | +0.05(+0.78%) |
Nov 26, 2007 | 6.097 | 6.261 | 6.084 | 6.196 | 137,859 | +0.11(+1.85%) |
Nov 23, 2007 | 6.143 | 6.210 | 6.038 | 6.084 | 145,332 | -0.05(-0.87%) |
Nov 21, 2007 | 6.370 | 6.370 | 5.985 | 6.138 | 318,243 | -1.37(-18.25%) |
Nov 20, 2007 | 7.361 | 7.508 | 7.315 | 7.508 | 193,526 | +0.20(+2.67%) |
Nov 19, 2007 | 7.232 | 7.388 | 7.232 | 7.313 | 334,054 | +0.19(+2.63%) |
Nov 16, 2007 | 7.144 | 7.238 | 7.125 | 7.125 | 49,689 | -0.03(-0.49%) |
Nov 15, 2007 | 7.286 | 7.298 | 7.141 | 7.160 | 69,116 | -0.12(-1.65%) |
Nov 14, 2007 | 7.358 | 7.363 | 7.280 | 7.280 | 42,590 | -0.02(-0.33%) |
Nov 13, 2007 | 7.136 | 7.318 | 7.136 | 7.305 | 66,127 | +0.14(+1.94%) |
Nov 12, 2007 | 7.230 | 7.254 | 7.165 | 7.165 | 109,092 | -0.09(-1.22%) |
Nov 09, 2007 | 7.350 | 7.350 | 7.224 | 7.254 | 82,192 | -0.15(-1.99%) |
Nov 08, 2007 | 7.347 | 7.446 | 7.347 | 7.401 | 105,729 | +0.10(+1.39%) |
Nov 07, 2007 | 7.256 | 7.425 | 7.256 | 7.299 | 96,494 | -0.14(-1.94%) |
Nov 06, 2007 | 7.098 | 7.444 | 7.098 | 7.444 | 74,720 | +0.11(+1.50%) |
Nov 05, 2007 | 7.361 | 7.361 | 7.256 | 7.334 | 72,852 | +0.02(+0.22%) |
Nov 02, 2007 | 7.396 | 7.400 | 7.240 | 7.318 | 133,376 | -0.03(-0.40%) |
Nov 01, 2007 | 7.396 | 7.412 | 7.313 | 7.347 | 71,731 | -0.08(-1.08%) |
Oct 31, 2007 | 7.361 | 7.457 | 7.342 | 7.428 | 96,389 | +0.07(+0.91%) |
Oct 30, 2007 | 7.379 | 7.382 | 7.294 | 7.361 | 102,741 | -0.02(-0.25%) |
Oct 29, 2007 | 7.313 | 7.401 | 7.310 | 7.379 | 88,544 | +0.09(+1.25%) |
Oct 26, 2007 | 7.243 | 7.294 | 7.243 | 7.288 | 75,468 | +0.08(+1.11%) |
Oct 25, 2007 | 7.114 | 7.243 | 7.114 | 7.208 | 126,278 | +0.06(+0.86%) |
Oct 24, 2007 | 7.093 | 7.176 | 7.040 | 7.147 | 95,269 | -0.01(-0.15%) |
Oct 23, 2007 | 7.136 | 7.200 | 7.131 | 7.157 | 78,083 | +0.06(+0.82%) |
Oct 22, 2007 | 6.989 | 7.120 | 6.975 | 7.099 | 117,311 | +0.03(+0.42%) |
Oct 19, 2007 | 7.227 | 7.235 | 7.066 | 7.069 | 95,269 | -0.19(-2.58%) |
Oct 18, 2007 | 7.147 | 7.256 | 7.147 | 7.256 | 110,213 | +0.01(+0.11%) |
Oct 17, 2007 | 7.243 | 7.270 | 7.176 | 7.248 | 39,602 | +0.03(+0.37%) |
Oct 16, 2007 | 7.192 | 7.240 | 7.149 | 7.222 | 88,917 | -0.09(-1.24%) |
Oct 15, 2007 | 7.361 | 7.366 | 7.272 | 7.313 | 81,072 | -0.06(-0.83%) |
Oct 12, 2007 | 7.299 | 7.390 | 7.291 | 7.374 | 73,973 | +0.09(+1.29%) |
Oct 11, 2007 | 7.267 | 7.345 | 7.251 | 7.280 | 114,322 | +0.04(+0.59%) |
Oct 10, 2007 | 7.219 | 7.259 | 7.200 | 7.238 | 91,159 | +0.02(+0.26%) |
Oct 09, 2007 | 7.205 | 7.267 | 7.179 | 7.219 | 129,267 | +0.01(+0.15%) |
Oct 08, 2007 | 7.222 | 7.240 | 7.147 | 7.208 | 138,233 | -0.00(-0.04%) |
Oct 05, 2007 | 7.240 | 7.305 | 7.211 | 7.211 | 177,835 | -0.02(-0.30%) |
Oct 04, 2007 | 7.141 | 7.254 | 7.141 | 7.232 | 59,029 | +0.03(+0.48%) |
Oct 03, 2007 | 7.243 | 7.246 | 7.147 | 7.197 | 52,678 | -0.03(-0.44%) |
Oct 02, 2007 | 7.214 | 7.230 | 7.160 | 7.230 | 49,315 | +0.02(+0.22%) |
Oct 01, 2007 | 7.133 | 7.331 | 7.133 | 7.214 | 116,796 | +0.11(+1.58%) |
Sep 28, 2007 | 6.983 | 7.147 | 6.927 | 7.101 | 172,605 | +0.12(+1.69%) |
Sep 27, 2007 | 7.085 | 7.085 | 6.900 | 6.983 | 125,904 | -0.13(-1.81%) |
Sep 26, 2007 | 7.323 | 7.347 | 7.112 | 7.112 | 129,267 | -0.10(-1.41%) |
Sep 25, 2007 | 7.093 | 7.259 | 7.011 | 7.214 | 97,137 | +0.02(+0.30%) |
Sep 24, 2007 | 7.441 | 7.519 | 7.192 | 7.192 | 130,761 | -0.22(-3.03%) |
Sep 21, 2007 | 7.374 | 7.417 | 7.305 | 7.417 | 85,181 | +0.06(+0.80%) |
Sep 20, 2007 | 7.462 | 7.462 | 7.353 | 7.358 | 72,479 | -0.11(-1.47%) |
Sep 19, 2007 | 7.521 | 7.524 | 7.441 | 7.468 | 85,555 | +0.08(+1.09%) |
Sep 18, 2007 | 7.227 | 7.479 | 7.197 | 7.388 | 70,237 | +0.16(+2.22%) |
Sep 17, 2007 | 7.227 | 7.232 | 7.173 | 7.227 | 67,248 | +0.00(+0.00%) |
Sep 14, 2007 | 7.227 | 7.326 | 7.189 | 7.227 | 45,953 | +0.00(+0.03%) |
Sep 13, 2007 | 7.227 | 7.274 | 7.179 | 7.224 | 38,107 | +0.01(+0.15%) |
Sep 12, 2007 | 7.168 | 7.230 | 7.149 | 7.214 | 70,237 | +0.07(+0.94%) |
Sep 11, 2007 | 7.214 | 7.305 | 7.101 | 7.147 | 174,099 | -0.00(-0.04%) |
Sep 10, 2007 | 7.294 | 7.446 | 7.149 | 7.149 | 167,374 | -0.12(-1.62%) |
Sep 07, 2007 | 7.294 | 7.433 | 7.227 | 7.267 | 134,497 | -0.12(-1.56%) |
Sep 06, 2007 | 7.243 | 7.468 | 7.243 | 7.382 | 166,253 | +0.09(+1.25%) |
Sep 05, 2007 | 7.254 | 7.393 | 7.173 | 7.291 | 185,307 | +0.10(+1.45%) |
Sep 04, 2007 | 7.160 | 7.200 | 7.093 | 7.187 | 217,064 | +0.11(+1.55%) |
Aug 31, 2007 | 6.959 | 7.129 | 6.959 | 7.077 | 116,564 | +0.18(+2.60%) |
Aug 30, 2007 | 6.799 | 7.053 | 6.799 | 6.898 | 150,562 | +0.06(+0.82%) |
Aug 29, 2007 | 6.692 | 6.871 | 6.692 | 6.841 | 116,564 | +0.19(+2.86%) |
Aug 28, 2007 | 6.954 | 6.954 | 6.649 | 6.651 | 286,554 | -0.26(-3.79%) |
Aug 27, 2007 | 6.793 | 6.914 | 6.793 | 6.914 | 109,466 | +0.08(+1.18%) |
Aug 24, 2007 | 6.799 | 6.849 | 6.741 | 6.833 | 99,005 | +0.09(+1.31%) |
Aug 23, 2007 | 6.732 | 6.764 | 6.625 | 6.745 | 219,305 | +0.05(+0.80%) |
Aug 22, 2007 | 6.544 | 6.692 | 6.544 | 6.692 | 125,157 | +0.09(+1.30%) |
Aug 21, 2007 | 6.424 | 6.611 | 6.424 | 6.606 | 140,475 | +0.22(+3.48%) |
Aug 20, 2007 | 6.494 | 6.531 | 6.323 | 6.384 | 280,576 | +0.08(+1.27%) |
Aug 17, 2007 | 6.317 | 6.344 | 6.089 | 6.303 | 439,732 | +0.32(+5.37%) |
Aug 16, 2007 | 6.520 | 6.520 | 5.779 | 5.982 | 886,936 | -0.67(-10.13%) |
Aug 15, 2007 | 6.681 | 6.750 | 6.555 | 6.657 | 277,214 | -0.13(-1.89%) |
Aug 14, 2007 | 6.780 | 6.852 | 6.756 | 6.785 | 129,640 | -0.05(-0.78%) |
Aug 13, 2007 | 6.932 | 6.941 | 6.839 | 6.839 | 71,731 | -0.01(-0.20%) |
Aug 10, 2007 | 6.852 | 6.892 | 6.724 | 6.852 | 159,155 | -0.11(-1.54%) |
Aug 09, 2007 | 6.935 | 7.007 | 6.914 | 6.959 | 79,204 | -0.09(-1.25%) |
Aug 08, 2007 | 6.932 | 7.080 | 6.922 | 7.048 | 116,938 | +0.16(+2.25%) |
Aug 07, 2007 | 6.812 | 6.892 | 6.767 | 6.892 | 166,253 | +0.09(+1.26%) |
Aug 06, 2007 | 6.911 | 6.916 | 6.534 | 6.807 | 412,458 | -0.13(-1.88%) |
Aug 03, 2007 | 6.965 | 6.997 | 6.930 | 6.937 | 164,759 | -0.06(-0.86%) |
Aug 02, 2007 | 6.895 | 7.013 | 6.895 | 6.997 | 243,963 | +0.12(+1.71%) |
Aug 01, 2007 | 7.262 | 7.262 | 6.721 | 6.879 | 769,250 | -0.47(-6.44%) |
Jul 31, 2007 | 7.361 | 7.385 | 7.307 | 7.353 | 85,555 | +0.12(+1.67%) |
Jul 30, 2007 | 7.256 | 7.256 | 7.200 | 7.232 | 78,083 | +0.00(+0.00%) |
Jul 27, 2007 | 7.481 | 7.508 | 7.230 | 7.232 | 107,971 | -0.26(-3.47%) |
Jul 26, 2007 | 7.784 | 7.805 | 7.382 | 7.492 | 155,045 | -0.26(-3.38%) |
Jul 25, 2007 | 7.773 | 7.952 | 7.677 | 7.754 | 314,574 | +0.01(+0.07%) |
Jul 24, 2007 | 7.789 | 7.829 | 7.714 | 7.749 | 188,296 | -0.03(-0.41%) |
Jul 23, 2007 | 7.701 | 7.814 | 7.679 | 7.781 | 141,595 | +0.04(+0.52%) |
Jul 20, 2007 | 7.802 | 7.802 | 7.730 | 7.741 | 82,192 | -0.03(-0.38%) |
Jul 19, 2007 | 7.677 | 7.835 | 7.651 | 7.770 | 174,846 | +0.15(+2.00%) |
Jul 18, 2007 | 7.612 | 7.636 | 7.572 | 7.618 | 121,421 | +0.06(+0.74%) |
Jul 17, 2007 | 7.843 | 7.843 | 7.548 | 7.561 | 284,312 | +0.04(+0.57%) |
Jul 16, 2007 | 7.626 | 7.626 | 7.492 | 7.519 | 186,054 | -0.03(-0.43%) |
Jul 13, 2007 | 7.591 | 7.636 | 7.513 | 7.551 | 170,737 | +0.04(+0.52%) |
Jul 12, 2007 | 7.484 | 7.548 | 7.457 | 7.512 | 72,105 | +0.08(+1.09%) |
Jul 11, 2007 | 7.361 | 7.513 | 7.355 | 7.430 | 200,251 | +0.03(+0.47%) |
Jul 10, 2007 | 7.422 | 7.425 | 7.353 | 7.396 | 209,591 | +0.01(+0.07%) |
Jul 09, 2007 | 7.441 | 7.487 | 7.342 | 7.390 | 355,671 | +0.03(+0.44%) |
Jul 06, 2007 | 7.588 | 7.602 | 7.341 | 7.358 | 628,775 | -0.23(-3.03%) |
Jul 05, 2007 | 7.644 | 7.661 | 7.567 | 7.588 | 77,336 | -0.03(-0.39%) |
Jul 03, 2007 | 7.575 | 7.631 | 7.575 | 7.618 | 36,239 | +0.08(+1.03%) |
Jul 02, 2007 | 7.521 | 7.628 | 7.495 | 7.540 | 40,722 | +0.05(+0.72%) |
Jun 29, 2007 | 7.409 | 7.505 | 7.409 | 7.486 | 127,772 | +0.12(+1.60%) |
Jun 28, 2007 | 7.385 | 7.516 | 7.358 | 7.369 | 110,960 | -0.02(-0.29%) |
Jun 27, 2007 | 7.243 | 7.465 | 7.243 | 7.390 | 144,211 | +0.11(+1.47%) |
Jun 26, 2007 | 7.227 | 7.307 | 7.189 | 7.283 | 189,417 | +0.10(+1.38%) |
Jun 25, 2007 | 7.235 | 7.248 | 7.184 | 7.184 | 115,443 | -0.05(-0.74%) |
Jun 22, 2007 | 7.288 | 7.291 | 7.227 | 7.238 | 83,687 | -0.06(-0.81%) |
Jun 21, 2007 | 7.296 | 7.390 | 7.254 | 7.296 | 95,269 | -0.01(-0.15%) |
Jun 20, 2007 | 7.468 | 7.468 | 7.294 | 7.307 | 146,452 | -0.13(-1.80%) |
Jun 19, 2007 | 7.417 | 7.449 | 7.302 | 7.441 | 68,743 | +0.06(+0.76%) |
Jun 18, 2007 | 7.388 | 7.425 | 7.321 | 7.385 | 114,696 | +0.05(+0.73%) |
Jun 15, 2007 | 7.307 | 7.444 | 7.286 | 7.331 | 186,802 | +0.05(+0.74%) |
Jun 14, 2007 | 7.388 | 7.465 | 7.278 | 7.278 | 90,785 | -0.09(-1.23%) |
Jun 13, 2007 | 7.254 | 7.422 | 7.254 | 7.369 | 138,233 | +0.12(+1.59%) |
Jun 12, 2007 | 7.404 | 7.404 | 7.222 | 7.254 | 151,683 | -0.16(-2.17%) |
Jun 11, 2007 | 7.428 | 7.532 | 7.299 | 7.414 | 179,703 | +0.02(+0.22%) |
Jun 08, 2007 | 7.214 | 7.428 | 7.112 | 7.398 | 228,272 | +0.18(+2.56%) |
Jun 07, 2007 | 7.615 | 7.701 | 7.187 | 7.214 | 488,300 | -0.43(-5.67%) |
Jun 06, 2007 | 7.821 | 7.826 | 7.529 | 7.647 | 162,144 | -0.21(-2.72%) |
Jun 05, 2007 | 7.867 | 7.928 | 7.813 | 7.861 | 110,213 | -0.01(-0.10%) |
Jun 04, 2007 | 7.928 | 7.952 | 7.813 | 7.869 | 141,222 | -0.10(-1.21%) |