Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 5.843 | 5.882 | 5.843 | 5.856 | 54,527 | +0.00(+0.00%) |
Jun 27, 2008 | 5.803 | 5.864 | 5.799 | 5.856 | 93,108 | +0.02(+0.37%) |
Jun 26, 2008 | 5.838 | 5.877 | 5.795 | 5.834 | 183,699 | -0.02(-0.37%) |
Jun 25, 2008 | 5.843 | 5.886 | 5.834 | 5.856 | 90,398 | +0.01(+0.22%) |
Jun 24, 2008 | 5.843 | 5.877 | 5.830 | 5.843 | 223,572 | -0.01(-0.15%) |
Jun 23, 2008 | 5.847 | 5.890 | 5.838 | 5.851 | 325,694 | -0.02(-0.37%) |
Jun 20, 2008 | 5.917 | 5.921 | 5.869 | 5.873 | 140,184 | -0.04(-0.74%) |
Jun 19, 2008 | 5.943 | 5.947 | 5.895 | 5.917 | 128,819 | -0.01(-0.15%) |
Jun 18, 2008 | 6.047 | 6.047 | 5.899 | 5.925 | 249,229 | -0.04(-0.66%) |
Jun 17, 2008 | 6.030 | 6.030 | 5.951 | 5.964 | 200,230 | -0.07(-1.15%) |
Jun 16, 2008 | 5.995 | 6.047 | 5.995 | 6.034 | 146,248 | +0.01(+0.22%) |
Jun 13, 2008 | 5.925 | 6.021 | 5.912 | 6.021 | 188,877 | +0.07(+1.24%) |
Jun 12, 2008 | 6.012 | 6.056 | 5.830 | 5.947 | 653,095 | -0.13(-2.08%) |
Jun 11, 2008 | 6.086 | 6.139 | 6.065 | 6.073 | 211,260 | -0.02(-0.36%) |
Jun 10, 2008 | 6.152 | 6.173 | 6.078 | 6.095 | 173,366 | -0.07(-1.06%) |
Jun 09, 2008 | 6.104 | 6.191 | 6.104 | 6.160 | 141,199 | +0.02(+0.35%) |
Jun 06, 2008 | 6.152 | 6.213 | 6.082 | 6.139 | 177,093 | -0.05(-0.84%) |
Jun 05, 2008 | 6.182 | 6.208 | 6.160 | 6.191 | 97,576 | +0.04(+0.64%) |
Jun 04, 2008 | 6.173 | 6.213 | 6.139 | 6.152 | 158,840 | -0.03(-0.56%) |
Jun 03, 2008 | 6.269 | 6.291 | 6.173 | 6.186 | 528,665 | -0.18(-2.87%) |
Jun 02, 2008 | 6.374 | 6.374 | 6.339 | 6.369 | 104,400 | +0.02(+0.34%) |
May 30, 2008 | 6.361 | 6.369 | 6.343 | 6.348 | 57,579 | -0.02(-0.34%) |
May 29, 2008 | 6.395 | 6.395 | 6.339 | 6.369 | 150,911 | -0.00(-0.07%) |
May 28, 2008 | 6.374 | 6.382 | 6.339 | 6.374 | 123,832 | +0.03(+0.41%) |
May 27, 2008 | 6.313 | 6.382 | 6.313 | 6.348 | 164,888 | +0.05(+0.76%) |
May 26, 2008 | 6.378 | 6.404 | 6.295 | 6.300 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.378 | 6.404 | 6.295 | 6.300 | 172,215 | -0.10(-1.50%) |
May 22, 2008 | 6.448 | 6.448 | 6.378 | 6.395 | 254,484 | -0.06(-0.88%) |
May 21, 2008 | 6.452 | 6.483 | 6.439 | 6.452 | 107,129 | -0.01(-0.13%) |
May 20, 2008 | 6.435 | 6.496 | 6.435 | 6.461 | 153,961 | -0.00(-0.07%) |
May 19, 2008 | 6.448 | 6.465 | 6.413 | 6.465 | 154,887 | +0.04(+0.68%) |
May 16, 2008 | 6.409 | 6.426 | 6.391 | 6.422 | 171,420 | -0.00(-0.07%) |
May 15, 2008 | 6.443 | 6.443 | 6.404 | 6.426 | 143,537 | -0.01(-0.14%) |
May 14, 2008 | 6.435 | 6.435 | 6.422 | 6.435 | 165,894 | -0.01(-0.14%) |
May 13, 2008 | 6.509 | 6.509 | 6.422 | 6.443 | 209,965 | -0.09(-1.33%) |
May 12, 2008 | 6.500 | 6.530 | 6.496 | 6.530 | 146,916 | +0.04(+0.60%) |
May 09, 2008 | 6.487 | 6.504 | 6.456 | 6.491 | 85,250 | +0.03(+0.40%) |
May 08, 2008 | 6.465 | 6.504 | 6.448 | 6.465 | 119,022 | -0.03(-0.47%) |
May 07, 2008 | 6.509 | 6.522 | 6.461 | 6.496 | 115,108 | -0.01(-0.13%) |
May 06, 2008 | 6.517 | 6.526 | 6.491 | 6.504 | 139,890 | -0.01(-0.20%) |
May 05, 2008 | 6.461 | 6.530 | 6.461 | 6.517 | 199,358 | +0.01(+0.20%) |
May 02, 2008 | 6.565 | 6.565 | 6.483 | 6.504 | 350,179 | -0.09(-1.32%) |
May 01, 2008 | 6.548 | 6.604 | 6.530 | 6.591 | 120,660 | +0.05(+0.80%) |
Apr 30, 2008 | 6.478 | 6.552 | 6.478 | 6.539 | 96,979 | +0.06(+0.94%) |
Apr 29, 2008 | 6.465 | 6.530 | 6.465 | 6.478 | 131,632 | +0.00(+0.00%) |
Apr 28, 2008 | 6.522 | 6.526 | 6.465 | 6.478 | 216,300 | -0.03(-0.40%) |
Apr 25, 2008 | 6.452 | 6.535 | 6.452 | 6.504 | 236,242 | +0.06(+0.95%) |
Apr 24, 2008 | 6.526 | 6.526 | 6.443 | 6.443 | 171,556 | -0.05(-0.80%) |
Apr 23, 2008 | 6.487 | 6.509 | 6.487 | 6.496 | 148,717 | +0.01(+0.13%) |
Apr 22, 2008 | 6.413 | 6.497 | 6.409 | 6.487 | 176,625 | +0.07(+1.02%) |
Apr 21, 2008 | 6.378 | 6.430 | 6.361 | 6.422 | 163,705 | +0.07(+1.10%) |
Apr 18, 2008 | 6.504 | 6.526 | 6.321 | 6.352 | 223,744 | -0.03(-0.41%) |
Apr 17, 2008 | 6.304 | 6.387 | 6.304 | 6.378 | 173,276 | +0.05(+0.83%) |
Apr 16, 2008 | 6.291 | 6.326 | 6.265 | 6.326 | 137,485 | +0.03(+0.55%) |
Apr 15, 2008 | 6.339 | 6.339 | 6.252 | 6.291 | 144,043 | -0.07(-1.03%) |
Apr 14, 2008 | 6.330 | 6.356 | 6.308 | 6.356 | 143,531 | +0.04(+0.62%) |
Apr 11, 2008 | 6.321 | 6.352 | 6.282 | 6.317 | 185,133 | -0.05(-0.82%) |
Apr 10, 2008 | 6.343 | 6.395 | 6.343 | 6.369 | 162,393 | +0.00(+0.00%) |
Apr 09, 2008 | 6.348 | 6.435 | 6.348 | 6.369 | 146,314 | +0.00(+0.00%) |
Apr 08, 2008 | 6.426 | 6.482 | 6.356 | 6.369 | 114,656 | -0.09(-1.35%) |
Apr 07, 2008 | 6.513 | 6.748 | 6.348 | 6.456 | 272,876 | +0.14(+2.28%) |
Apr 04, 2008 | 6.335 | 6.335 | 6.282 | 6.313 | 194,318 | -0.02(-0.28%) |
Apr 03, 2008 | 6.378 | 6.391 | 6.330 | 6.330 | 113,330 | -0.04(-0.68%) |
Apr 02, 2008 | 6.330 | 6.378 | 6.321 | 6.374 | 160,096 | +0.03(+0.48%) |
Apr 01, 2008 | 6.269 | 6.348 | 6.269 | 6.343 | 139,194 | +0.08(+1.25%) |
Mar 31, 2008 | 6.269 | 6.308 | 6.256 | 6.265 | 120,818 | +0.01(+0.21%) |
Mar 28, 2008 | 6.304 | 6.339 | 6.252 | 6.252 | 139,883 | -0.05(-0.76%) |
Mar 27, 2008 | 6.378 | 6.378 | 6.282 | 6.300 | 280,557 | -0.07(-1.03%) |
Mar 26, 2008 | 6.313 | 6.378 | 6.295 | 6.365 | 210,629 | +0.06(+0.97%) |
Mar 25, 2008 | 6.169 | 6.304 | 6.169 | 6.304 | 254,771 | +0.12(+1.90%) |
Mar 24, 2008 | 6.139 | 6.226 | 6.139 | 6.186 | 179,620 | +0.05(+0.78%) |
Mar 21, 2008 | 6.369 | 6.369 | 6.095 | 6.139 | 175,026 | +0.00(+0.00%) |
Mar 20, 2008 | 6.369 | 6.369 | 6.095 | 6.139 | 175,026 | -0.05(-0.77%) |
Mar 19, 2008 | 6.252 | 6.283 | 6.117 | 6.186 | 138,016 | -0.06(-0.98%) |
Mar 18, 2008 | 6.269 | 6.321 | 6.200 | 6.247 | 198,455 | +0.08(+1.27%) |
Mar 17, 2008 | 6.112 | 6.247 | 6.108 | 6.169 | 213,013 | -0.08(-1.25%) |
Mar 14, 2008 | 6.400 | 6.400 | 6.200 | 6.247 | 108,415 | -0.03(-0.55%) |
Mar 13, 2008 | 6.356 | 6.417 | 6.282 | 6.282 | 168,595 | -0.07(-1.10%) |
Mar 12, 2008 | 6.435 | 6.435 | 6.352 | 6.352 | 236,393 | -0.10(-1.49%) |
Mar 11, 2008 | 6.487 | 6.487 | 6.417 | 6.448 | 197,996 | +0.03(+0.54%) |
Mar 10, 2008 | 6.496 | 6.496 | 6.365 | 6.413 | 234,542 | -0.02(-0.27%) |
Mar 07, 2008 | 6.452 | 6.487 | 6.400 | 6.430 | 194,998 | -0.06(-0.94%) |
Mar 06, 2008 | 6.574 | 6.574 | 6.409 | 6.491 | 167,625 | -0.06(-0.86%) |
Mar 05, 2008 | 6.517 | 6.609 | 6.443 | 6.548 | 424,352 | +0.10(+1.62%) |
Mar 04, 2008 | 6.374 | 6.448 | 6.300 | 6.443 | 555,399 | +0.08(+1.30%) |
Mar 03, 2008 | 6.261 | 6.474 | 6.112 | 6.361 | 763,686 | +0.30(+4.88%) |
Feb 29, 2008 | 6.052 | 6.099 | 5.951 | 6.065 | 394,195 | -0.03(-0.43%) |
Feb 28, 2008 | 6.252 | 6.261 | 6.073 | 6.091 | 595,481 | -0.20(-3.12%) |
Feb 27, 2008 | 6.335 | 6.365 | 6.269 | 6.287 | 292,170 | -0.07(-1.10%) |
Feb 26, 2008 | 6.439 | 6.443 | 6.317 | 6.356 | 326,165 | -0.05(-0.75%) |
Feb 25, 2008 | 6.374 | 6.439 | 6.300 | 6.404 | 328,407 | +0.15(+2.44%) |
Feb 22, 2008 | 6.313 | 6.391 | 6.182 | 6.252 | 421,230 | -0.13(-1.98%) |
Feb 21, 2008 | 6.522 | 6.543 | 6.378 | 6.378 | 269,545 | -0.12(-1.81%) |
Feb 20, 2008 | 6.631 | 6.683 | 6.487 | 6.496 | 401,045 | -0.14(-2.10%) |
Feb 19, 2008 | 6.809 | 6.809 | 6.562 | 6.635 | 401,998 | +0.15(+2.35%) |
Feb 18, 2008 | 6.400 | 6.552 | 6.217 | 6.483 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.400 | 6.552 | 6.217 | 6.483 | 851,833 | +0.08(+1.22%) |
Feb 14, 2008 | 6.826 | 6.837 | 6.387 | 6.404 | 1,089,419 | -0.40(-5.89%) |
Feb 13, 2008 | 6.918 | 6.922 | 6.792 | 6.805 | 756,009 | -0.04(-0.57%) |
Feb 12, 2008 | 6.705 | 6.918 | 6.705 | 6.844 | 685,057 | +0.17(+2.61%) |
Feb 11, 2008 | 6.678 | 6.692 | 6.657 | 6.670 | 178,701 | -0.01(-0.13%) |
Feb 08, 2008 | 6.635 | 6.692 | 6.624 | 6.678 | 196,215 | +0.03(+0.52%) |
Feb 07, 2008 | 6.618 | 6.678 | 6.600 | 6.644 | 173,113 | +0.01(+0.20%) |
Feb 06, 2008 | 6.678 | 6.683 | 6.631 | 6.631 | 130,093 | -0.02(-0.26%) |
Feb 05, 2008 | 6.626 | 6.692 | 6.574 | 6.648 | 207,413 | +0.04(+0.66%) |
Feb 04, 2008 | 6.600 | 6.622 | 6.557 | 6.604 | 209,940 | +0.03(+0.40%) |
Feb 01, 2008 | 6.604 | 6.604 | 6.543 | 6.578 | 188,348 | +0.03(+0.40%) |
Jan 31, 2008 | 6.570 | 6.583 | 6.535 | 6.552 | 195,699 | -0.02(-0.27%) |
Jan 30, 2008 | 6.574 | 6.587 | 6.552 | 6.570 | 268,512 | +0.00(+0.07%) |
Jan 29, 2008 | 6.530 | 6.565 | 6.517 | 6.565 | 262,999 | +0.03(+0.52%) |
Jan 28, 2008 | 6.509 | 6.552 | 6.491 | 6.531 | 248,988 | -0.00(-0.05%) |
Jan 25, 2008 | 6.517 | 6.539 | 6.487 | 6.535 | 96,701 | -0.00(-0.07%) |
Jan 24, 2008 | 6.600 | 6.600 | 6.509 | 6.539 | 324,782 | +0.03(+0.40%) |
Jan 23, 2008 | 6.387 | 6.543 | 6.387 | 6.513 | 227,856 | +0.13(+1.98%) |
Jan 22, 2008 | 6.313 | 6.422 | 6.230 | 6.387 | 402,928 | +0.00(+0.00%) |
Jan 21, 2008 | 6.443 | 6.461 | 6.356 | 6.387 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.443 | 6.461 | 6.356 | 6.387 | 364,064 | -0.05(-0.74%) |
Jan 17, 2008 | 6.522 | 6.522 | 6.400 | 6.435 | 308,019 | -0.07(-1.00%) |
Jan 16, 2008 | 6.461 | 6.517 | 6.461 | 6.500 | 348,879 | +0.07(+1.15%) |
Jan 15, 2008 | 6.409 | 6.456 | 6.400 | 6.426 | 216,601 | +0.02(+0.27%) |
Jan 14, 2008 | 6.391 | 6.417 | 6.361 | 6.409 | 351,592 | +0.04(+0.62%) |
Jan 11, 2008 | 6.404 | 6.404 | 6.351 | 6.369 | 356,255 | +0.01(+0.21%) |
Jan 10, 2008 | 6.335 | 6.365 | 6.304 | 6.356 | 284,131 | +0.03(+0.41%) |
Jan 09, 2008 | 6.326 | 6.618 | 6.291 | 6.330 | 674,461 | +0.05(+0.83%) |
Jan 08, 2008 | 6.269 | 6.330 | 6.269 | 6.278 | 265,983 | +0.01(+0.14%) |
Jan 07, 2008 | 6.308 | 6.308 | 6.226 | 6.269 | 322,719 | +0.04(+0.63%) |
Jan 04, 2008 | 6.234 | 6.291 | 6.204 | 6.230 | 312,937 | -0.01(-0.14%) |
Jan 03, 2008 | 6.073 | 6.239 | 6.073 | 6.239 | 358,113 | +0.17(+2.86%) |
Jan 02, 2008 | 6.025 | 6.086 | 5.978 | 6.065 | 299,410 | +0.08(+1.40%) |
Jan 01, 2008 | 5.877 | 5.995 | 5.856 | 5.981 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.877 | 5.995 | 5.856 | 5.981 | 781,907 | +0.12(+1.99%) |
Dec 28, 2007 | 5.834 | 5.899 | 5.830 | 5.864 | 735,516 | +0.03(+0.52%) |
Dec 27, 2007 | 5.908 | 5.934 | 5.830 | 5.834 | 682,344 | -0.06(-1.03%) |
Dec 26, 2007 | 5.960 | 5.978 | 5.886 | 5.895 | 732,034 | -0.05(-0.81%) |
Dec 24, 2007 | 5.921 | 5.964 | 5.882 | 5.943 | 279,996 | +0.01(+0.22%) |
Dec 21, 2007 | 5.904 | 5.947 | 5.899 | 5.930 | 458,468 | +0.00(+0.00%) |
Dec 20, 2007 | 5.947 | 5.964 | 5.890 | 5.930 | 724,327 | -0.02(-0.37%) |
Dec 19, 2007 | 5.999 | 6.073 | 5.951 | 5.951 | 591,002 | -0.05(-0.87%) |
Dec 18, 2007 | 6.030 | 6.030 | 5.986 | 6.004 | 756,611 | -0.06(-1.05%) |
Dec 17, 2007 | 6.182 | 6.182 | 6.038 | 6.068 | 735,020 | -0.10(-1.64%) |
Dec 14, 2007 | 6.313 | 6.330 | 6.143 | 6.169 | 607,999 | -0.16(-2.54%) |
Dec 13, 2007 | 6.456 | 6.456 | 6.278 | 6.330 | 482,586 | -0.13(-1.96%) |
Dec 12, 2007 | 6.522 | 6.522 | 6.409 | 6.456 | 201,441 | -0.06(-0.87%) |
Dec 11, 2007 | 6.461 | 6.539 | 6.461 | 6.513 | 267,133 | +0.04(+0.61%) |
Dec 10, 2007 | 6.496 | 6.513 | 6.417 | 6.474 | 248,758 | -0.04(-0.67%) |
Dec 07, 2007 | 6.474 | 6.552 | 6.474 | 6.517 | 137,816 | +0.01(+0.13%) |
Dec 06, 2007 | 6.517 | 6.535 | 6.426 | 6.509 | 222,343 | -0.07(-0.99%) |
Dec 05, 2007 | 6.509 | 6.574 | 6.465 | 6.574 | 319,274 | +0.07(+1.00%) |
Dec 04, 2007 | 6.361 | 6.509 | 6.361 | 6.509 | 199,144 | +0.12(+1.84%) |
Dec 03, 2007 | 6.500 | 6.500 | 6.387 | 6.391 | 280,915 | -0.01(-0.20%) |
Nov 30, 2007 | 6.352 | 6.422 | 6.321 | 6.404 | 211,777 | +0.10(+1.52%) |
Nov 29, 2007 | 6.356 | 6.365 | 6.287 | 6.308 | 243,016 | -0.05(-0.75%) |
Nov 28, 2007 | 6.335 | 6.378 | 6.313 | 6.356 | 286,198 | +0.05(+0.76%) |
Nov 27, 2007 | 6.160 | 6.308 | 6.160 | 6.308 | 271,727 | +0.13(+2.04%) |
Nov 26, 2007 | 6.221 | 6.221 | 6.112 | 6.182 | 449,510 | +0.02(+0.35%) |
Nov 23, 2007 | 6.139 | 6.195 | 6.139 | 6.160 | 71,205 | +0.02(+0.35%) |
Nov 21, 2007 | 6.121 | 6.169 | 6.117 | 6.139 | 209,021 | -0.02(-0.32%) |
Nov 20, 2007 | 6.130 | 6.182 | 6.095 | 6.158 | 547,590 | -0.02(-0.32%) |
Nov 19, 2007 | 6.221 | 6.221 | 6.139 | 6.178 | 303,195 | -0.04(-0.70%) |
Nov 16, 2007 | 6.208 | 6.252 | 6.182 | 6.221 | 233,966 | -0.01(-0.14%) |
Nov 15, 2007 | 6.348 | 6.354 | 6.213 | 6.230 | 280,226 | -0.18(-2.79%) |
Nov 14, 2007 | 6.583 | 6.583 | 6.391 | 6.409 | 185,133 | -0.10(-1.47%) |
Nov 13, 2007 | 6.391 | 6.530 | 6.182 | 6.504 | 245,312 | -0.02(-0.33%) |
Nov 12, 2007 | 6.509 | 6.596 | 6.469 | 6.526 | 158,948 | -0.05(-0.73%) |
Nov 09, 2007 | 6.683 | 6.696 | 6.574 | 6.574 | 164,460 | -0.13(-1.95%) |
Nov 08, 2007 | 6.657 | 6.731 | 6.626 | 6.705 | 189,497 | +0.00(+0.07%) |
Nov 07, 2007 | 6.766 | 6.813 | 6.692 | 6.700 | 85,905 | -0.07(-1.09%) |
Nov 06, 2007 | 6.961 | 6.961 | 6.757 | 6.774 | 90,271 | -0.05(-0.70%) |
Nov 05, 2007 | 6.722 | 6.853 | 6.722 | 6.822 | 81,316 | -0.03(-0.51%) |
Nov 02, 2007 | 6.840 | 6.905 | 6.752 | 6.857 | 140,802 | -0.03(-0.38%) |
Nov 01, 2007 | 6.961 | 6.966 | 6.870 | 6.883 | 99,227 | -0.03(-0.44%) |
Oct 31, 2007 | 6.909 | 6.931 | 6.887 | 6.914 | 70,056 | +0.00(+0.00%) |
Oct 30, 2007 | 6.914 | 6.935 | 6.883 | 6.914 | 101,984 | -0.02(-0.31%) |
Oct 29, 2007 | 6.922 | 6.957 | 6.900 | 6.935 | 122,197 | +0.03(+0.38%) |
Oct 26, 2007 | 6.813 | 6.927 | 6.792 | 6.909 | 139,194 | +0.07(+1.00%) |
Oct 25, 2007 | 6.940 | 6.940 | 6.796 | 6.841 | 107,267 | -0.06(-0.86%) |
Oct 24, 2007 | 6.892 | 6.944 | 6.866 | 6.900 | 129,317 | -0.02(-0.31%) |
Oct 23, 2007 | 6.931 | 6.944 | 6.922 | 6.922 | 158,718 | -0.01(-0.19%) |
Oct 22, 2007 | 6.966 | 6.966 | 6.922 | 6.935 | 127,709 | -0.02(-0.31%) |
Oct 19, 2007 | 6.935 | 6.974 | 6.922 | 6.957 | 159,866 | +0.01(+0.19%) |
Oct 18, 2007 | 6.953 | 6.988 | 6.940 | 6.944 | 109,563 | +0.00(+0.00%) |
Oct 17, 2007 | 6.961 | 6.966 | 6.927 | 6.944 | 127,939 | +0.00(+0.03%) |
Oct 16, 2007 | 6.944 | 6.966 | 6.927 | 6.942 | 163,542 | +0.00(+0.03%) |
Oct 15, 2007 | 6.909 | 6.953 | 6.896 | 6.940 | 151,597 | +0.00(+0.00%) |
Oct 12, 2007 | 7.009 | 7.014 | 6.922 | 6.940 | 186,051 | +0.02(+0.31%) |
Oct 11, 2007 | 6.914 | 6.944 | 6.914 | 6.918 | 129,777 | -0.05(-0.69%) |
Oct 10, 2007 | 6.927 | 6.988 | 6.909 | 6.966 | 205,805 | +0.01(+0.13%) |
Oct 09, 2007 | 6.957 | 6.961 | 6.940 | 6.957 | 106,118 | +0.01(+0.19%) |
Oct 08, 2007 | 6.905 | 6.953 | 6.905 | 6.944 | 126,561 | +0.02(+0.25%) |
Oct 05, 2007 | 6.905 | 6.970 | 6.900 | 6.927 | 115,076 | -0.00(-0.06%) |
Oct 04, 2007 | 6.966 | 6.988 | 6.927 | 6.931 | 116,454 | -0.03(-0.50%) |
Oct 03, 2007 | 6.914 | 6.988 | 6.914 | 6.966 | 158,259 | +0.01(+0.13%) |
Oct 02, 2007 | 6.927 | 6.983 | 6.927 | 6.957 | 123,575 | +0.01(+0.13%) |
Oct 01, 2007 | 6.957 | 6.957 | 6.944 | 6.948 | 97,390 | +0.00(+0.06%) |
Sep 28, 2007 | 6.940 | 6.970 | 6.940 | 6.944 | 119,900 | +0.00(+0.06%) |
Sep 27, 2007 | 6.927 | 6.957 | 6.918 | 6.940 | 82,138 | -0.00(-0.06%) |
Sep 26, 2007 | 6.957 | 6.961 | 6.918 | 6.944 | 76,717 | +0.03(+0.50%) |
Sep 25, 2007 | 6.957 | 6.961 | 6.900 | 6.909 | 73,910 | +0.01(+0.19%) |
Sep 24, 2007 | 6.835 | 6.961 | 6.835 | 6.896 | 129,547 | +0.04(+0.57%) |
Sep 21, 2007 | 6.809 | 6.879 | 6.805 | 6.857 | 107,037 | +0.03(+0.45%) |
Sep 20, 2007 | 6.752 | 6.844 | 6.752 | 6.826 | 122,656 | +0.02(+0.32%) |
Sep 19, 2007 | 6.779 | 6.840 | 6.726 | 6.805 | 140,802 | -0.01(-0.13%) |
Sep 18, 2007 | 6.731 | 6.853 | 6.731 | 6.813 | 151,597 | +0.05(+0.77%) |
Sep 17, 2007 | 6.774 | 6.805 | 6.757 | 6.761 | 138,964 | -0.03(-0.51%) |
Sep 14, 2007 | 6.783 | 6.835 | 6.766 | 6.796 | 98,079 | -0.03(-0.51%) |
Sep 13, 2007 | 6.914 | 6.914 | 6.792 | 6.831 | 118,751 | -0.07(-1.01%) |
Sep 12, 2007 | 6.861 | 6.927 | 6.861 | 6.900 | 143,099 | -0.03(-0.38%) |
Sep 11, 2007 | 6.953 | 6.957 | 6.900 | 6.927 | 211,777 | +0.04(+0.57%) |
Sep 10, 2007 | 6.796 | 6.966 | 6.796 | 6.887 | 175,715 | +0.07(+1.09%) |
Sep 07, 2007 | 6.770 | 6.831 | 6.770 | 6.813 | 208,102 | +0.05(+0.77%) |
Sep 06, 2007 | 6.757 | 6.770 | 6.700 | 6.761 | 159,637 | +0.04(+0.58%) |
Sep 05, 2007 | 6.639 | 6.735 | 6.639 | 6.722 | 221,884 | +0.03(+0.39%) |
Sep 04, 2007 | 6.735 | 6.757 | 6.692 | 6.696 | 182,836 | -0.01(-0.19%) |
Aug 31, 2007 | 6.705 | 6.731 | 6.692 | 6.709 | 138,505 | +0.01(+0.13%) |
Aug 30, 2007 | 6.670 | 6.718 | 6.648 | 6.700 | 137,356 | +0.03(+0.52%) |
Aug 29, 2007 | 6.665 | 6.713 | 6.648 | 6.665 | 208,102 | +0.00(+0.00%) |
Aug 28, 2007 | 6.670 | 6.700 | 6.661 | 6.665 | 182,376 | -0.01(-0.13%) |
Aug 27, 2007 | 6.735 | 6.739 | 6.639 | 6.674 | 203,279 | -0.01(-0.13%) |
Aug 24, 2007 | 6.766 | 6.766 | 6.652 | 6.683 | 209,940 | -0.04(-0.58%) |
Aug 23, 2007 | 6.774 | 6.774 | 6.639 | 6.722 | 175,256 | -0.00(-0.06%) |
Aug 22, 2007 | 6.705 | 6.731 | 6.665 | 6.726 | 208,102 | +0.01(+0.13%) |
Aug 21, 2007 | 6.583 | 6.726 | 6.561 | 6.718 | 274,024 | +0.16(+2.39%) |
Aug 20, 2007 | 6.443 | 6.596 | 6.439 | 6.561 | 192,024 | +0.11(+1.76%) |
Aug 17, 2007 | 6.269 | 6.465 | 6.269 | 6.448 | 245,542 | +0.22(+3.49%) |
Aug 16, 2007 | 6.335 | 6.335 | 6.060 | 6.230 | 533,808 | -0.14(-2.19%) |
Aug 15, 2007 | 6.526 | 6.526 | 6.291 | 6.369 | 370,955 | -0.20(-3.05%) |
Aug 14, 2007 | 6.574 | 6.609 | 6.504 | 6.570 | 179,390 | -0.03(-0.40%) |
Aug 13, 2007 | 6.626 | 6.644 | 6.591 | 6.596 | 102,902 | -0.03(-0.39%) |
Aug 10, 2007 | 6.604 | 6.631 | 6.574 | 6.622 | 243,016 | +0.01(+0.13%) |
Aug 09, 2007 | 6.613 | 6.631 | 6.596 | 6.613 | 199,603 | -0.02(-0.26%) |
Aug 08, 2007 | 6.648 | 6.648 | 6.609 | 6.631 | 224,870 | -0.01(-0.20%) |
Aug 07, 2007 | 6.652 | 6.713 | 6.613 | 6.644 | 167,446 | -0.04(-0.59%) |
Aug 06, 2007 | 6.692 | 6.726 | 6.670 | 6.683 | 99,227 | -0.07(-1.03%) |
Aug 03, 2007 | 6.748 | 6.766 | 6.739 | 6.752 | 130,466 | -0.01(-0.19%) |
Aug 02, 2007 | 6.726 | 6.779 | 6.726 | 6.766 | 149,990 | +0.03(+0.45%) |
Aug 01, 2007 | 6.809 | 6.809 | 6.683 | 6.735 | 160,096 | -0.07(-0.96%) |
Jul 31, 2007 | 6.909 | 6.909 | 6.748 | 6.800 | 173,878 | -0.05(-0.76%) |
Jul 30, 2007 | 6.818 | 6.900 | 6.813 | 6.853 | 92,796 | -0.00(-0.06%) |
Jul 27, 2007 | 6.766 | 6.857 | 6.705 | 6.857 | 148,382 | +0.13(+2.01%) |
Jul 26, 2007 | 6.831 | 6.840 | 6.631 | 6.722 | 291,022 | -0.13(-1.97%) |
Jul 25, 2007 | 6.883 | 6.896 | 6.835 | 6.857 | 153,205 | -0.03(-0.38%) |
Jul 24, 2007 | 6.922 | 6.927 | 6.874 | 6.883 | 122,886 | -0.03(-0.50%) |
Jul 23, 2007 | 6.918 | 6.961 | 6.900 | 6.918 | 125,642 | +0.00(+0.00%) |
Jul 20, 2007 | 6.922 | 6.966 | 6.896 | 6.918 | 135,059 | -0.03(-0.44%) |
Jul 19, 2007 | 6.966 | 6.979 | 6.922 | 6.948 | 133,681 | -0.02(-0.25%) |
Jul 18, 2007 | 6.909 | 6.992 | 6.883 | 6.966 | 247,380 | +0.04(+0.57%) |
Jul 17, 2007 | 6.927 | 6.953 | 6.883 | 6.927 | 156,421 | -0.01(-0.19%) |
Jul 16, 2007 | 6.974 | 7.005 | 6.931 | 6.940 | 176,404 | -0.05(-0.69%) |
Jul 13, 2007 | 6.970 | 7.022 | 6.944 | 6.988 | 168,824 | -0.03(-0.50%) |
Jul 12, 2007 | 7.192 | 7.192 | 7.009 | 7.022 | 143,558 | -0.18(-2.48%) |
Jul 11, 2007 | 7.218 | 7.223 | 7.162 | 7.201 | 99,457 | -0.00(-0.06%) |
Jul 10, 2007 | 7.240 | 7.275 | 7.192 | 7.205 | 112,779 | -0.03(-0.48%) |
Jul 09, 2007 | 7.162 | 7.240 | 7.162 | 7.240 | 132,992 | +0.07(+0.91%) |
Jul 06, 2007 | 7.109 | 7.183 | 7.109 | 7.175 | 98,079 | +0.04(+0.61%) |
Jul 05, 2007 | 7.162 | 7.175 | 7.127 | 7.131 | 202,360 | -0.03(-0.43%) |
Jul 03, 2007 | 7.140 | 7.166 | 7.140 | 7.162 | 86,824 | +0.03(+0.49%) |