Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.511 | 6.585 | 6.511 | 6.572 | 96,496 | +0.06(+0.94%) |
Apr 29, 2008 | 6.497 | 6.563 | 6.497 | 6.511 | 130,978 | +0.00(+0.00%) |
Apr 28, 2008 | 6.554 | 6.559 | 6.497 | 6.511 | 215,224 | -0.03(-0.40%) |
Apr 25, 2008 | 6.484 | 6.567 | 6.484 | 6.537 | 235,067 | +0.06(+0.95%) |
Apr 24, 2008 | 6.559 | 6.559 | 6.476 | 6.476 | 170,702 | -0.05(-0.80%) |
Apr 23, 2008 | 6.519 | 6.541 | 6.519 | 6.528 | 147,977 | +0.01(+0.13%) |
Apr 22, 2008 | 6.445 | 6.529 | 6.441 | 6.519 | 175,746 | +0.07(+1.02%) |
Apr 21, 2008 | 6.410 | 6.462 | 6.392 | 6.454 | 162,890 | +0.07(+1.10%) |
Apr 18, 2008 | 6.537 | 6.559 | 6.353 | 6.384 | 222,631 | -0.03(-0.41%) |
Apr 17, 2008 | 6.336 | 6.419 | 6.336 | 6.410 | 172,414 | +0.05(+0.83%) |
Apr 16, 2008 | 6.322 | 6.357 | 6.296 | 6.357 | 136,801 | +0.04(+0.55%) |
Apr 15, 2008 | 6.371 | 6.371 | 6.283 | 6.322 | 143,326 | -0.07(-1.03%) |
Apr 14, 2008 | 6.362 | 6.388 | 6.340 | 6.388 | 142,816 | +0.04(+0.62%) |
Apr 11, 2008 | 6.353 | 6.384 | 6.314 | 6.349 | 184,212 | -0.05(-0.82%) |
Apr 10, 2008 | 6.375 | 6.427 | 6.375 | 6.401 | 161,585 | +0.00(+0.00%) |
Apr 09, 2008 | 6.379 | 6.467 | 6.379 | 6.401 | 145,587 | +0.00(+0.00%) |
Apr 08, 2008 | 6.458 | 6.515 | 6.388 | 6.401 | 114,085 | -0.09(-1.35%) |
Apr 07, 2008 | 6.546 | 6.782 | 6.379 | 6.489 | 271,518 | +0.14(+2.28%) |
Apr 04, 2008 | 6.366 | 6.366 | 6.314 | 6.344 | 193,351 | -0.02(-0.28%) |
Apr 03, 2008 | 6.410 | 6.423 | 6.362 | 6.362 | 112,767 | -0.04(-0.68%) |
Apr 02, 2008 | 6.362 | 6.410 | 6.353 | 6.406 | 159,300 | +0.03(+0.48%) |
Apr 01, 2008 | 6.301 | 6.379 | 6.301 | 6.375 | 138,501 | +0.08(+1.25%) |
Mar 31, 2008 | 6.301 | 6.340 | 6.287 | 6.296 | 120,217 | +0.01(+0.21%) |
Mar 28, 2008 | 6.336 | 6.371 | 6.283 | 6.283 | 139,187 | -0.05(-0.76%) |
Mar 27, 2008 | 6.410 | 6.410 | 6.314 | 6.331 | 279,161 | -0.07(-1.03%) |
Mar 26, 2008 | 6.344 | 6.410 | 6.327 | 6.397 | 209,581 | +0.06(+0.97%) |
Mar 25, 2008 | 6.200 | 6.336 | 6.200 | 6.336 | 253,504 | +0.12(+1.90%) |
Mar 24, 2008 | 6.169 | 6.257 | 6.169 | 6.217 | 178,726 | +0.05(+0.78%) |
Mar 21, 2008 | 6.401 | 6.401 | 6.126 | 6.169 | 174,155 | +0.00(+0.00%) |
Mar 20, 2008 | 6.401 | 6.401 | 6.126 | 6.169 | 174,155 | -0.05(-0.77%) |
Mar 19, 2008 | 6.283 | 6.315 | 6.147 | 6.217 | 137,329 | -0.06(-0.98%) |
Mar 18, 2008 | 6.301 | 6.353 | 6.231 | 6.279 | 197,468 | +0.08(+1.27%) |
Mar 17, 2008 | 6.143 | 6.279 | 6.139 | 6.200 | 211,953 | -0.08(-1.25%) |
Mar 14, 2008 | 6.432 | 6.432 | 6.231 | 6.279 | 107,876 | -0.04(-0.55%) |
Mar 13, 2008 | 6.388 | 6.449 | 6.314 | 6.314 | 167,756 | -0.07(-1.10%) |
Mar 12, 2008 | 6.467 | 6.467 | 6.384 | 6.384 | 235,217 | -0.10(-1.49%) |
Mar 11, 2008 | 6.519 | 6.519 | 6.449 | 6.480 | 197,011 | +0.03(+0.54%) |
Mar 10, 2008 | 6.528 | 6.528 | 6.397 | 6.445 | 233,375 | -0.02(-0.27%) |
Mar 07, 2008 | 6.484 | 6.519 | 6.432 | 6.462 | 194,028 | -0.06(-0.94%) |
Mar 06, 2008 | 6.607 | 6.607 | 6.441 | 6.524 | 166,791 | -0.06(-0.86%) |
Mar 05, 2008 | 6.550 | 6.642 | 6.476 | 6.581 | 422,241 | +0.11(+1.62%) |
Mar 04, 2008 | 6.406 | 6.480 | 6.331 | 6.476 | 552,636 | +0.08(+1.30%) |
Mar 03, 2008 | 6.292 | 6.506 | 6.143 | 6.392 | 759,886 | +0.30(+4.88%) |
Feb 29, 2008 | 6.082 | 6.130 | 5.981 | 6.095 | 392,234 | -0.03(-0.43%) |
Feb 28, 2008 | 6.283 | 6.292 | 6.104 | 6.121 | 592,518 | -0.20(-3.12%) |
Feb 27, 2008 | 6.366 | 6.397 | 6.301 | 6.318 | 290,716 | -0.07(-1.10%) |
Feb 26, 2008 | 6.471 | 6.476 | 6.349 | 6.388 | 324,542 | -0.05(-0.75%) |
Feb 25, 2008 | 6.406 | 6.471 | 6.331 | 6.436 | 326,773 | +0.15(+2.44%) |
Feb 22, 2008 | 6.344 | 6.423 | 6.213 | 6.283 | 419,135 | -0.13(-1.98%) |
Feb 21, 2008 | 6.554 | 6.576 | 6.410 | 6.410 | 268,204 | -0.12(-1.81%) |
Feb 20, 2008 | 6.664 | 6.716 | 6.519 | 6.528 | 399,050 | -0.14(-2.10%) |
Feb 19, 2008 | 6.843 | 6.843 | 6.595 | 6.668 | 399,998 | +0.15(+2.35%) |
Feb 18, 2008 | 6.432 | 6.585 | 6.248 | 6.515 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.432 | 6.585 | 6.248 | 6.515 | 847,595 | +0.08(+1.22%) |
Feb 14, 2008 | 6.861 | 6.871 | 6.419 | 6.436 | 1,083,999 | -0.40(-5.89%) |
Feb 13, 2008 | 6.952 | 6.957 | 6.826 | 6.839 | 752,248 | -0.04(-0.57%) |
Feb 12, 2008 | 6.738 | 6.952 | 6.738 | 6.878 | 681,648 | +0.18(+2.61%) |
Feb 11, 2008 | 6.712 | 6.725 | 6.690 | 6.703 | 177,812 | -0.01(-0.13%) |
Feb 08, 2008 | 6.668 | 6.725 | 6.657 | 6.712 | 195,239 | +0.04(+0.52%) |
Feb 07, 2008 | 6.651 | 6.712 | 6.633 | 6.677 | 172,252 | +0.01(+0.20%) |
Feb 06, 2008 | 6.712 | 6.716 | 6.664 | 6.664 | 129,446 | -0.02(-0.26%) |
Feb 05, 2008 | 6.659 | 6.725 | 6.607 | 6.681 | 206,381 | +0.04(+0.66%) |
Feb 04, 2008 | 6.633 | 6.655 | 6.590 | 6.637 | 208,895 | +0.03(+0.40%) |
Feb 01, 2008 | 6.637 | 6.637 | 6.576 | 6.611 | 187,411 | +0.03(+0.40%) |
Jan 31, 2008 | 6.602 | 6.616 | 6.567 | 6.585 | 194,725 | -0.02(-0.27%) |
Jan 30, 2008 | 6.607 | 6.620 | 6.585 | 6.602 | 267,176 | +0.00(+0.07%) |
Jan 29, 2008 | 6.563 | 6.598 | 6.550 | 6.598 | 261,690 | +0.03(+0.52%) |
Jan 28, 2008 | 6.541 | 6.585 | 6.523 | 6.564 | 247,749 | -0.00(-0.05%) |
Jan 25, 2008 | 6.550 | 6.572 | 6.519 | 6.567 | 96,219 | -0.00(-0.07%) |
Jan 24, 2008 | 6.633 | 6.633 | 6.541 | 6.572 | 323,166 | +0.03(+0.40%) |
Jan 23, 2008 | 6.419 | 6.576 | 6.419 | 6.546 | 226,722 | +0.13(+1.98%) |
Jan 22, 2008 | 6.344 | 6.454 | 6.261 | 6.419 | 400,924 | +0.00(+0.00%) |
Jan 21, 2008 | 6.476 | 6.493 | 6.388 | 6.419 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.476 | 6.493 | 6.388 | 6.419 | 362,253 | -0.05(-0.74%) |
Jan 17, 2008 | 6.554 | 6.554 | 6.432 | 6.467 | 306,486 | -0.07(-1.00%) |
Jan 16, 2008 | 6.493 | 6.550 | 6.493 | 6.532 | 347,143 | +0.07(+1.15%) |
Jan 15, 2008 | 6.441 | 6.488 | 6.432 | 6.458 | 215,523 | +0.02(+0.27%) |
Jan 14, 2008 | 6.423 | 6.449 | 6.392 | 6.441 | 349,843 | +0.04(+0.62%) |
Jan 11, 2008 | 6.436 | 6.436 | 6.383 | 6.401 | 354,482 | +0.01(+0.21%) |
Jan 10, 2008 | 6.366 | 6.397 | 6.336 | 6.388 | 282,717 | +0.03(+0.41%) |
Jan 09, 2008 | 6.357 | 6.651 | 6.322 | 6.362 | 671,105 | +0.05(+0.83%) |
Jan 08, 2008 | 6.301 | 6.362 | 6.301 | 6.309 | 264,659 | +0.01(+0.14%) |
Jan 07, 2008 | 6.340 | 6.340 | 6.257 | 6.301 | 321,114 | +0.04(+0.63%) |
Jan 04, 2008 | 6.266 | 6.322 | 6.235 | 6.261 | 311,380 | -0.01(-0.14%) |
Jan 03, 2008 | 6.104 | 6.270 | 6.104 | 6.270 | 356,331 | +0.17(+2.86%) |
Jan 02, 2008 | 6.056 | 6.117 | 6.007 | 6.095 | 297,920 | +0.08(+1.40%) |
Jan 01, 2008 | 5.907 | 6.025 | 5.885 | 6.011 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.907 | 6.025 | 5.885 | 6.011 | 778,017 | +0.12(+1.99%) |
Dec 28, 2007 | 5.863 | 5.929 | 5.859 | 5.894 | 731,857 | +0.03(+0.52%) |
Dec 27, 2007 | 5.937 | 5.964 | 5.859 | 5.863 | 678,949 | -0.06(-1.03%) |
Dec 26, 2007 | 5.990 | 6.007 | 5.916 | 5.924 | 728,392 | -0.05(-0.81%) |
Dec 24, 2007 | 5.951 | 5.994 | 5.911 | 5.972 | 278,603 | +0.01(+0.22%) |
Dec 21, 2007 | 5.933 | 5.977 | 5.929 | 5.959 | 456,187 | +0.00(+0.00%) |
Dec 20, 2007 | 5.977 | 5.994 | 5.920 | 5.959 | 720,724 | -0.02(-0.37%) |
Dec 19, 2007 | 6.029 | 6.104 | 5.981 | 5.981 | 588,061 | -0.05(-0.87%) |
Dec 18, 2007 | 6.060 | 6.060 | 6.016 | 6.034 | 752,847 | -0.06(-1.05%) |
Dec 17, 2007 | 6.213 | 6.213 | 6.069 | 6.098 | 731,363 | -0.10(-1.64%) |
Dec 14, 2007 | 6.344 | 6.362 | 6.174 | 6.200 | 604,974 | -0.16(-2.54%) |
Dec 13, 2007 | 6.489 | 6.489 | 6.309 | 6.362 | 480,185 | -0.13(-1.96%) |
Dec 12, 2007 | 6.554 | 6.554 | 6.441 | 6.489 | 200,439 | -0.06(-0.87%) |
Dec 11, 2007 | 6.493 | 6.572 | 6.493 | 6.546 | 265,804 | +0.04(+0.61%) |
Dec 10, 2007 | 6.528 | 6.546 | 6.449 | 6.506 | 247,520 | -0.04(-0.67%) |
Dec 07, 2007 | 6.506 | 6.585 | 6.506 | 6.550 | 137,130 | +0.01(+0.13%) |
Dec 06, 2007 | 6.550 | 6.567 | 6.458 | 6.541 | 221,237 | -0.07(-0.99%) |
Dec 05, 2007 | 6.541 | 6.607 | 6.497 | 6.607 | 317,685 | +0.07(+1.00%) |
Dec 04, 2007 | 6.392 | 6.541 | 6.392 | 6.541 | 198,153 | +0.12(+1.84%) |
Dec 03, 2007 | 6.532 | 6.532 | 6.419 | 6.423 | 279,517 | -0.01(-0.20%) |
Nov 30, 2007 | 6.384 | 6.454 | 6.353 | 6.436 | 210,724 | +0.10(+1.52%) |
Nov 29, 2007 | 6.388 | 6.397 | 6.318 | 6.340 | 241,807 | -0.05(-0.75%) |
Nov 28, 2007 | 6.366 | 6.410 | 6.344 | 6.388 | 284,774 | +0.05(+0.76%) |
Nov 27, 2007 | 6.191 | 6.340 | 6.191 | 6.340 | 270,375 | +0.13(+2.04%) |
Nov 26, 2007 | 6.252 | 6.252 | 6.143 | 6.213 | 447,274 | +0.02(+0.35%) |
Nov 23, 2007 | 6.169 | 6.226 | 6.169 | 6.191 | 70,850 | +0.02(+0.35%) |
Nov 21, 2007 | 6.152 | 6.200 | 6.147 | 6.169 | 207,981 | -0.02(-0.32%) |
Nov 20, 2007 | 6.161 | 6.213 | 6.126 | 6.189 | 544,865 | -0.02(-0.32%) |
Nov 19, 2007 | 6.252 | 6.252 | 6.169 | 6.209 | 301,687 | -0.04(-0.70%) |
Nov 16, 2007 | 6.239 | 6.283 | 6.213 | 6.252 | 232,802 | -0.01(-0.14%) |
Nov 15, 2007 | 6.379 | 6.385 | 6.244 | 6.261 | 278,832 | -0.18(-2.79%) |
Nov 14, 2007 | 6.616 | 6.616 | 6.423 | 6.441 | 184,212 | -0.10(-1.47%) |
Nov 13, 2007 | 6.423 | 6.563 | 6.213 | 6.537 | 244,092 | -0.02(-0.33%) |
Nov 12, 2007 | 6.541 | 6.629 | 6.502 | 6.559 | 158,157 | -0.05(-0.73%) |
Nov 09, 2007 | 6.716 | 6.729 | 6.607 | 6.607 | 163,642 | -0.13(-1.95%) |
Nov 08, 2007 | 6.690 | 6.764 | 6.659 | 6.738 | 188,554 | +0.00(+0.06%) |
Nov 07, 2007 | 6.799 | 6.847 | 6.725 | 6.734 | 85,478 | -0.07(-1.09%) |
Nov 06, 2007 | 6.996 | 6.996 | 6.791 | 6.808 | 89,822 | -0.05(-0.70%) |
Nov 05, 2007 | 6.756 | 6.887 | 6.756 | 6.856 | 80,911 | -0.04(-0.51%) |
Nov 02, 2007 | 6.874 | 6.939 | 6.786 | 6.891 | 140,101 | -0.03(-0.38%) |
Nov 01, 2007 | 6.996 | 7.001 | 6.904 | 6.917 | 98,734 | -0.03(-0.44%) |
Oct 31, 2007 | 6.944 | 6.966 | 6.922 | 6.948 | 69,708 | +0.00(+0.00%) |
Oct 30, 2007 | 6.948 | 6.970 | 6.917 | 6.948 | 101,476 | -0.02(-0.31%) |
Oct 29, 2007 | 6.957 | 6.992 | 6.935 | 6.970 | 121,589 | +0.03(+0.38%) |
Oct 26, 2007 | 6.847 | 6.961 | 6.826 | 6.944 | 138,501 | +0.07(+1.00%) |
Oct 25, 2007 | 6.974 | 6.974 | 6.830 | 6.875 | 106,733 | -0.06(-0.86%) |
Oct 24, 2007 | 6.926 | 6.979 | 6.900 | 6.935 | 128,674 | -0.02(-0.31%) |
Oct 23, 2007 | 6.966 | 6.979 | 6.957 | 6.957 | 157,928 | -0.01(-0.19%) |
Oct 22, 2007 | 7.001 | 7.001 | 6.957 | 6.970 | 127,074 | -0.02(-0.31%) |
Oct 19, 2007 | 6.970 | 7.009 | 6.957 | 6.992 | 159,071 | +0.01(+0.19%) |
Oct 18, 2007 | 6.987 | 7.022 | 6.974 | 6.979 | 109,018 | +0.00(+0.00%) |
Oct 17, 2007 | 6.996 | 7.001 | 6.961 | 6.979 | 127,302 | +0.00(+0.03%) |
Oct 16, 2007 | 6.979 | 7.001 | 6.961 | 6.977 | 162,728 | +0.00(+0.03%) |
Oct 15, 2007 | 6.944 | 6.987 | 6.931 | 6.974 | 150,843 | +0.00(+0.00%) |
Oct 12, 2007 | 7.044 | 7.049 | 6.957 | 6.974 | 185,126 | +0.02(+0.31%) |
Oct 11, 2007 | 6.948 | 6.979 | 6.948 | 6.952 | 129,131 | -0.05(-0.69%) |
Oct 10, 2007 | 6.961 | 7.022 | 6.944 | 7.001 | 204,781 | +0.01(+0.13%) |
Oct 09, 2007 | 6.992 | 6.996 | 6.974 | 6.992 | 105,590 | +0.01(+0.19%) |
Oct 08, 2007 | 6.939 | 6.987 | 6.939 | 6.979 | 125,931 | +0.02(+0.25%) |
Oct 05, 2007 | 6.939 | 7.005 | 6.935 | 6.961 | 114,504 | -0.00(-0.06%) |
Oct 04, 2007 | 7.001 | 7.022 | 6.961 | 6.966 | 115,875 | -0.03(-0.50%) |
Oct 03, 2007 | 6.948 | 7.022 | 6.948 | 7.001 | 157,471 | +0.01(+0.13%) |
Oct 02, 2007 | 6.961 | 7.018 | 6.961 | 6.992 | 122,960 | +0.01(+0.13%) |
Oct 01, 2007 | 6.992 | 6.992 | 6.979 | 6.983 | 96,905 | +0.00(+0.06%) |
Sep 28, 2007 | 6.974 | 7.005 | 6.974 | 6.979 | 119,303 | +0.00(+0.06%) |
Sep 27, 2007 | 6.961 | 6.992 | 6.952 | 6.974 | 81,729 | -0.00(-0.06%) |
Sep 26, 2007 | 6.992 | 6.996 | 6.952 | 6.979 | 76,336 | +0.04(+0.50%) |
Sep 25, 2007 | 6.992 | 6.996 | 6.935 | 6.944 | 73,543 | +0.01(+0.19%) |
Sep 24, 2007 | 6.869 | 6.996 | 6.869 | 6.931 | 128,902 | +0.04(+0.57%) |
Sep 21, 2007 | 6.843 | 6.913 | 6.839 | 6.891 | 106,504 | +0.03(+0.45%) |
Sep 20, 2007 | 6.786 | 6.878 | 6.786 | 6.861 | 122,046 | +0.02(+0.32%) |
Sep 19, 2007 | 6.812 | 6.874 | 6.760 | 6.839 | 140,101 | -0.01(-0.13%) |
Sep 18, 2007 | 6.764 | 6.887 | 6.764 | 6.847 | 150,843 | +0.05(+0.77%) |
Sep 17, 2007 | 6.808 | 6.839 | 6.791 | 6.795 | 138,273 | -0.04(-0.51%) |
Sep 14, 2007 | 6.817 | 6.869 | 6.799 | 6.830 | 97,591 | -0.04(-0.51%) |
Sep 13, 2007 | 6.948 | 6.948 | 6.826 | 6.865 | 118,160 | -0.07(-1.01%) |
Sep 12, 2007 | 6.896 | 6.961 | 6.896 | 6.935 | 142,387 | -0.03(-0.38%) |
Sep 11, 2007 | 6.987 | 6.992 | 6.935 | 6.961 | 210,724 | +0.04(+0.57%) |
Sep 10, 2007 | 6.830 | 7.001 | 6.830 | 6.922 | 174,841 | +0.07(+1.09%) |
Sep 07, 2007 | 6.804 | 6.865 | 6.804 | 6.847 | 207,067 | +0.05(+0.77%) |
Sep 06, 2007 | 6.791 | 6.804 | 6.734 | 6.795 | 158,842 | +0.04(+0.58%) |
Sep 05, 2007 | 6.672 | 6.769 | 6.672 | 6.756 | 220,780 | +0.03(+0.39%) |
Sep 04, 2007 | 6.769 | 6.791 | 6.725 | 6.729 | 181,926 | -0.01(-0.19%) |
Aug 31, 2007 | 6.738 | 6.764 | 6.725 | 6.742 | 137,816 | +0.01(+0.13%) |
Aug 30, 2007 | 6.703 | 6.751 | 6.681 | 6.734 | 136,673 | +0.04(+0.52%) |
Aug 29, 2007 | 6.699 | 6.747 | 6.681 | 6.699 | 207,067 | +0.00(+0.00%) |
Aug 28, 2007 | 6.703 | 6.734 | 6.694 | 6.699 | 181,469 | -0.01(-0.13%) |
Aug 27, 2007 | 6.769 | 6.773 | 6.672 | 6.707 | 202,267 | -0.01(-0.13%) |
Aug 24, 2007 | 6.799 | 6.799 | 6.686 | 6.716 | 208,895 | -0.04(-0.58%) |
Aug 23, 2007 | 6.808 | 6.808 | 6.672 | 6.756 | 174,384 | -0.00(-0.06%) |
Aug 22, 2007 | 6.738 | 6.764 | 6.699 | 6.760 | 207,067 | +0.01(+0.13%) |
Aug 21, 2007 | 6.616 | 6.760 | 6.594 | 6.751 | 272,661 | +0.16(+2.39%) |
Aug 20, 2007 | 6.476 | 6.629 | 6.471 | 6.594 | 191,068 | +0.11(+1.76%) |
Aug 17, 2007 | 6.301 | 6.497 | 6.301 | 6.480 | 244,321 | +0.22(+3.49%) |
Aug 16, 2007 | 6.366 | 6.366 | 6.091 | 6.261 | 531,152 | -0.14(-2.19%) |
Aug 15, 2007 | 6.559 | 6.559 | 6.322 | 6.401 | 369,109 | -0.20(-3.05%) |
Aug 14, 2007 | 6.607 | 6.642 | 6.537 | 6.602 | 178,498 | -0.03(-0.40%) |
Aug 13, 2007 | 6.659 | 6.677 | 6.624 | 6.629 | 102,390 | -0.03(-0.39%) |
Aug 10, 2007 | 6.637 | 6.664 | 6.607 | 6.655 | 241,807 | +0.01(+0.13%) |
Aug 09, 2007 | 6.646 | 6.664 | 6.629 | 6.646 | 198,610 | -0.02(-0.26%) |
Aug 08, 2007 | 6.681 | 6.681 | 6.642 | 6.664 | 223,751 | -0.01(-0.20%) |
Aug 07, 2007 | 6.686 | 6.747 | 6.646 | 6.677 | 166,613 | -0.04(-0.59%) |
Aug 06, 2007 | 6.725 | 6.760 | 6.703 | 6.716 | 98,734 | -0.07(-1.03%) |
Aug 03, 2007 | 6.782 | 6.799 | 6.773 | 6.786 | 129,816 | -0.01(-0.19%) |
Aug 02, 2007 | 6.760 | 6.812 | 6.760 | 6.799 | 149,243 | +0.03(+0.45%) |
Aug 01, 2007 | 6.843 | 6.843 | 6.716 | 6.769 | 159,300 | -0.07(-0.96%) |
Jul 31, 2007 | 6.944 | 6.944 | 6.782 | 6.834 | 173,013 | -0.05(-0.76%) |
Jul 30, 2007 | 6.852 | 6.935 | 6.847 | 6.887 | 92,334 | -0.00(-0.06%) |
Jul 27, 2007 | 6.799 | 6.891 | 6.738 | 6.891 | 147,643 | +0.14(+2.01%) |
Jul 26, 2007 | 6.865 | 6.874 | 6.664 | 6.756 | 289,574 | -0.14(-1.97%) |
Jul 25, 2007 | 6.917 | 6.931 | 6.869 | 6.891 | 152,443 | -0.03(-0.38%) |
Jul 24, 2007 | 6.957 | 6.961 | 6.909 | 6.917 | 122,274 | -0.04(-0.50%) |
Jul 23, 2007 | 6.952 | 6.996 | 6.935 | 6.952 | 125,017 | +0.00(+0.00%) |
Jul 20, 2007 | 6.957 | 7.001 | 6.931 | 6.952 | 134,388 | -0.03(-0.44%) |
Jul 19, 2007 | 7.001 | 7.014 | 6.957 | 6.983 | 133,016 | -0.02(-0.25%) |
Jul 18, 2007 | 6.944 | 7.027 | 6.917 | 7.001 | 246,149 | +0.04(+0.57%) |
Jul 17, 2007 | 6.961 | 6.987 | 6.917 | 6.961 | 155,643 | -0.01(-0.19%) |
Jul 16, 2007 | 7.009 | 7.040 | 6.966 | 6.974 | 175,527 | -0.05(-0.69%) |
Jul 13, 2007 | 7.005 | 7.058 | 6.979 | 7.022 | 167,985 | -0.04(-0.50%) |
Jul 12, 2007 | 7.228 | 7.228 | 7.044 | 7.058 | 142,844 | -0.18(-2.48%) |
Jul 11, 2007 | 7.254 | 7.259 | 7.198 | 7.237 | 98,962 | -0.00(-0.06%) |
Jul 10, 2007 | 7.276 | 7.311 | 7.228 | 7.241 | 112,218 | -0.04(-0.48%) |
Jul 09, 2007 | 7.198 | 7.276 | 7.198 | 7.276 | 132,331 | +0.07(+0.91%) |
Jul 06, 2007 | 7.145 | 7.219 | 7.145 | 7.211 | 97,591 | +0.04(+0.61%) |
Jul 05, 2007 | 7.198 | 7.211 | 7.163 | 7.167 | 201,353 | -0.03(-0.43%) |
Jul 03, 2007 | 7.176 | 7.202 | 7.176 | 7.198 | 86,392 | +0.04(+0.49%) |
Jul 02, 2007 | 7.154 | 7.193 | 7.154 | 7.163 | 126,160 | +0.01(+0.12%) |
Jun 29, 2007 | 7.106 | 7.158 | 7.101 | 7.154 | 120,217 | +0.07(+0.93%) |
Jun 28, 2007 | 7.093 | 7.128 | 7.079 | 7.088 | 134,388 | +0.00(+0.06%) |
Jun 27, 2007 | 7.009 | 7.097 | 7.001 | 7.084 | 144,672 | +0.05(+0.75%) |
Jun 26, 2007 | 7.001 | 7.031 | 7.001 | 7.031 | 115,418 | +0.03(+0.44%) |
Jun 25, 2007 | 6.987 | 7.022 | 6.961 | 7.001 | 159,528 | +0.00(+0.00%) |
Jun 22, 2007 | 6.987 | 7.040 | 6.957 | 7.001 | 291,402 | +0.04(+0.57%) |
Jun 21, 2007 | 6.931 | 6.974 | 6.869 | 6.961 | 326,370 | +0.07(+0.95%) |
Jun 20, 2007 | 6.983 | 6.983 | 6.817 | 6.896 | 312,429 | -0.09(-1.25%) |
Jun 19, 2007 | 6.979 | 6.983 | 6.900 | 6.983 | 207,752 | +0.08(+1.20%) |
Jun 18, 2007 | 6.799 | 6.909 | 6.799 | 6.900 | 377,109 | +0.09(+1.28%) |
Jun 15, 2007 | 6.734 | 6.821 | 6.734 | 6.812 | 433,332 | +0.11(+1.63%) |
Jun 14, 2007 | 6.655 | 6.777 | 6.655 | 6.703 | 417,334 | +0.05(+0.72%) |
Jun 13, 2007 | 6.668 | 6.681 | 6.620 | 6.655 | 590,118 | -0.04(-0.59%) |
Jun 12, 2007 | 6.721 | 6.756 | 6.677 | 6.694 | 359,282 | -0.05(-0.78%) |
Jun 11, 2007 | 6.777 | 6.786 | 6.677 | 6.747 | 435,389 | -0.04(-0.52%) |
Jun 08, 2007 | 6.878 | 6.913 | 6.734 | 6.782 | 424,190 | -0.11(-1.52%) |
Jun 07, 2007 | 6.957 | 6.970 | 6.830 | 6.887 | 446,360 | -0.10(-1.38%) |
Jun 06, 2007 | 7.049 | 7.075 | 6.891 | 6.983 | 363,396 | -0.08(-1.18%) |
Jun 05, 2007 | 7.049 | 7.097 | 7.044 | 7.066 | 370,709 | +0.00(+0.00%) |
Jun 04, 2007 | 6.957 | 7.071 | 6.957 | 7.066 | 426,704 | +0.12(+1.76%) |
Jun 01, 2007 | 6.948 | 6.970 | 6.909 | 6.944 | 256,662 | +0.01(+0.13%) |
May 31, 2007 | 6.917 | 6.957 | 6.896 | 6.935 | 422,362 | +0.02(+0.32%) |
May 30, 2007 | 6.900 | 7.001 | 6.869 | 6.913 | 566,349 | -0.06(-0.88%) |
May 29, 2007 | 7.044 | 7.044 | 6.808 | 6.974 | 605,203 | -0.05(-0.69%) |
May 25, 2007 | 6.979 | 7.088 | 6.966 | 7.022 | 442,246 | +0.00(+0.00%) |
May 24, 2007 | 7.206 | 7.206 | 6.804 | 7.022 | 1,731,502 | -0.04(-0.62%) |
May 23, 2007 | 7.333 | 7.460 | 7.027 | 7.066 | 2,170,206 | -0.47(-6.27%) |
May 22, 2007 | 7.688 | 7.692 | 7.526 | 7.539 | 314,029 | -0.17(-2.16%) |
May 21, 2007 | 7.788 | 7.793 | 7.679 | 7.705 | 232,436 | -0.09(-1.12%) |
May 18, 2007 | 7.793 | 7.814 | 7.788 | 7.793 | 86,163 | -0.00(-0.06%) |
May 17, 2007 | 7.797 | 7.841 | 7.793 | 7.797 | 221,923 | -0.06(-0.72%) |
May 16, 2007 | 7.915 | 7.915 | 7.845 | 7.854 | 239,750 | -0.09(-1.10%) |
May 15, 2007 | 7.985 | 7.985 | 7.911 | 7.941 | 229,008 | -0.05(-0.60%) |
May 14, 2007 | 8.007 | 8.029 | 7.972 | 7.989 | 150,615 | -0.02(-0.27%) |
May 11, 2007 | 8.046 | 8.051 | 7.985 | 8.011 | 140,787 | -0.06(-0.70%) |
May 10, 2007 | 8.064 | 8.077 | 8.016 | 8.068 | 114,275 | +0.00(+0.05%) |
May 09, 2007 | 8.038 | 8.090 | 8.011 | 8.064 | 142,615 | +0.00(+0.05%) |
May 08, 2007 | 8.129 | 8.129 | 8.059 | 8.059 | 142,615 | -0.07(-0.86%) |
May 07, 2007 | 8.081 | 8.138 | 8.081 | 8.129 | 111,761 | +0.02(+0.28%) |
May 04, 2007 | 8.099 | 8.138 | 8.086 | 8.107 | 120,674 | -0.01(-0.06%) |
May 03, 2007 | 8.116 | 8.134 | 8.108 | 8.112 | 89,134 | -0.00(-0.05%) |
May 02, 2007 | 8.195 | 8.208 | 8.038 | 8.116 | 319,057 | -0.05(-0.59%) |