Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.517 | 6.636 | 6.116 | 6.341 | 143,942 | -0.16(-2.42%) |
Apr 29, 2008 | 6.487 | 6.591 | 6.467 | 6.498 | 189,848 | +0.01(+0.18%) |
Apr 28, 2008 | 6.635 | 6.676 | 6.385 | 6.487 | 103,100 | -0.10(-1.46%) |
Apr 25, 2008 | 6.410 | 6.591 | 6.333 | 6.583 | 60,810 | +0.16(+2.57%) |
Apr 24, 2008 | 6.325 | 6.423 | 6.264 | 6.418 | 55,716 | +0.09(+1.48%) |
Apr 23, 2008 | 6.440 | 6.503 | 6.316 | 6.325 | 90,177 | -0.03(-0.40%) |
Apr 22, 2008 | 6.281 | 6.399 | 6.179 | 6.350 | 52,795 | +0.09(+1.42%) |
Apr 21, 2008 | 6.316 | 6.316 | 6.157 | 6.261 | 69,738 | +0.10(+1.69%) |
Apr 18, 2008 | 6.179 | 6.275 | 5.951 | 6.157 | 106,381 | +0.04(+0.72%) |
Apr 17, 2008 | 5.924 | 6.154 | 5.924 | 6.113 | 89,667 | -0.04(-0.71%) |
Apr 16, 2008 | 5.896 | 6.454 | 5.896 | 6.157 | 107,200 | +0.29(+4.86%) |
Apr 15, 2008 | 5.756 | 5.987 | 5.756 | 5.871 | 84,114 | +0.05(+0.85%) |
Apr 14, 2008 | 5.959 | 6.115 | 5.767 | 5.822 | 65,544 | -0.08(-1.40%) |
Apr 11, 2008 | 6.001 | 6.086 | 5.888 | 5.904 | 57,169 | -0.12(-1.92%) |
Apr 10, 2008 | 5.995 | 6.083 | 5.946 | 6.020 | 53,527 | +0.01(+0.09%) |
Apr 09, 2008 | 6.047 | 6.047 | 5.976 | 6.014 | 49,158 | -0.08(-1.35%) |
Apr 08, 2008 | 6.050 | 6.127 | 6.042 | 6.097 | 43,484 | +0.02(+0.36%) |
Apr 07, 2008 | 6.119 | 6.154 | 6.055 | 6.075 | 71,006 | -0.00(-0.05%) |
Apr 04, 2008 | 6.042 | 6.113 | 6.042 | 6.077 | 50,250 | +0.04(+0.64%) |
Apr 03, 2008 | 5.981 | 6.121 | 5.937 | 6.039 | 140,919 | +0.01(+0.23%) |
Apr 02, 2008 | 5.937 | 6.055 | 5.937 | 6.025 | 53,163 | +0.07(+1.11%) |
Apr 01, 2008 | 5.902 | 5.968 | 5.888 | 5.959 | 135,457 | +0.11(+1.88%) |
Mar 31, 2008 | 5.649 | 5.877 | 5.649 | 5.849 | 108,147 | +0.14(+2.50%) |
Mar 28, 2008 | 5.819 | 5.849 | 5.707 | 5.707 | 55,348 | -0.12(-2.12%) |
Mar 27, 2008 | 5.932 | 5.932 | 5.781 | 5.830 | 47,155 | -0.06(-1.07%) |
Mar 26, 2008 | 5.808 | 5.904 | 5.756 | 5.893 | 67,364 | +0.10(+1.75%) |
Mar 25, 2008 | 5.753 | 5.792 | 5.698 | 5.792 | 82,658 | +0.10(+1.74%) |
Mar 24, 2008 | 5.770 | 5.798 | 5.660 | 5.693 | 153,300 | -0.12(-1.99%) |
Mar 21, 2008 | 5.767 | 5.841 | 5.753 | 5.808 | 88,484 | +0.00(+0.00%) |
Mar 20, 2008 | 5.767 | 5.841 | 5.753 | 5.808 | 88,484 | -0.06(-0.98%) |
Mar 19, 2008 | 5.663 | 5.877 | 5.663 | 5.866 | 113,609 | +0.14(+2.40%) |
Mar 18, 2008 | 5.597 | 5.729 | 5.558 | 5.729 | 138,370 | +0.23(+4.25%) |
Mar 17, 2008 | 5.674 | 5.674 | 5.358 | 5.495 | 186,072 | -0.32(-5.57%) |
Mar 14, 2008 | 5.786 | 5.855 | 5.726 | 5.819 | 61,119 | +0.03(+0.47%) |
Mar 13, 2008 | 5.652 | 5.871 | 5.630 | 5.792 | 89,941 | +0.01(+0.24%) |
Mar 12, 2008 | 5.855 | 5.863 | 5.759 | 5.778 | 73,919 | -0.10(-1.77%) |
Mar 11, 2008 | 5.808 | 5.882 | 5.775 | 5.882 | 89,212 | +0.13(+2.24%) |
Mar 10, 2008 | 5.987 | 6.008 | 5.679 | 5.753 | 181,338 | -0.35(-5.76%) |
Mar 07, 2008 | 6.053 | 6.171 | 5.924 | 6.105 | 125,262 | +0.03(+0.50%) |
Mar 06, 2008 | 6.289 | 6.306 | 5.992 | 6.075 | 137,278 | -0.29(-4.53%) |
Mar 05, 2008 | 6.248 | 6.363 | 6.248 | 6.363 | 51,342 | +0.06(+0.96%) |
Mar 04, 2008 | 6.198 | 6.303 | 6.171 | 6.303 | 61,538 | +0.06(+0.92%) |
Mar 03, 2008 | 6.440 | 6.454 | 6.204 | 6.245 | 131,470 | -0.19(-2.91%) |
Feb 29, 2008 | 6.591 | 6.591 | 6.322 | 6.432 | 66,636 | +0.06(+0.91%) |
Feb 28, 2008 | 6.377 | 6.426 | 6.325 | 6.374 | 38,234 | +0.00(+0.00%) |
Feb 27, 2008 | 6.489 | 6.522 | 6.374 | 6.374 | 93,363 | -0.06(-0.94%) |
Feb 26, 2008 | 6.382 | 6.465 | 6.316 | 6.434 | 76,103 | +0.12(+1.87%) |
Feb 25, 2008 | 6.316 | 6.412 | 6.256 | 6.316 | 53,163 | +0.04(+0.66%) |
Feb 22, 2008 | 6.261 | 6.294 | 6.223 | 6.275 | 52,799 | +0.07(+1.15%) |
Feb 21, 2008 | 6.316 | 6.426 | 6.201 | 6.204 | 73,555 | -0.13(-2.00%) |
Feb 20, 2008 | 6.325 | 6.393 | 6.220 | 6.330 | 100,555 | -0.17(-2.55%) |
Feb 19, 2008 | 6.330 | 6.522 | 6.330 | 6.496 | 95,166 | +0.21(+3.29%) |
Feb 18, 2008 | 6.352 | 6.380 | 6.108 | 6.289 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.352 | 6.380 | 6.108 | 6.289 | 167,155 | -0.10(-1.63%) |
Feb 14, 2008 | 6.522 | 6.539 | 6.327 | 6.393 | 143,883 | -0.11(-1.73%) |
Feb 13, 2008 | 6.511 | 6.555 | 6.506 | 6.506 | 94,037 | +0.04(+0.65%) |
Feb 12, 2008 | 6.572 | 6.627 | 6.454 | 6.464 | 150,751 | -0.05(-0.77%) |
Feb 11, 2008 | 6.569 | 6.635 | 6.454 | 6.514 | 89,941 | +0.04(+0.64%) |
Feb 08, 2008 | 6.476 | 6.510 | 6.473 | 6.473 | 83,386 | +0.00(+0.00%) |
Feb 07, 2008 | 6.662 | 6.754 | 6.404 | 6.473 | 154,756 | -0.20(-3.04%) |
Feb 06, 2008 | 6.888 | 6.890 | 6.662 | 6.676 | 107,874 | -0.21(-3.11%) |
Feb 05, 2008 | 6.896 | 6.915 | 6.662 | 6.890 | 142,376 | -0.06(-0.83%) |
Feb 04, 2008 | 7.236 | 7.236 | 6.921 | 6.948 | 141,648 | -0.24(-3.29%) |
Feb 01, 2008 | 7.964 | 7.964 | 7.003 | 7.184 | 445,208 | -0.82(-10.26%) |
Jan 31, 2008 | 6.942 | 8.513 | 6.594 | 8.005 | 453,204 | +1.06(+15.24%) |
Jan 30, 2008 | 6.934 | 6.981 | 6.646 | 6.946 | 85,571 | +0.06(+0.85%) |
Jan 29, 2008 | 6.728 | 7.088 | 6.651 | 6.888 | 162,403 | +0.18(+2.66%) |
Jan 28, 2008 | 6.555 | 6.728 | 6.555 | 6.709 | 37,505 | +0.09(+1.37%) |
Jan 25, 2008 | 6.671 | 6.728 | 6.544 | 6.618 | 129,631 | -0.11(-1.63%) |
Jan 24, 2008 | 6.701 | 6.728 | 6.415 | 6.728 | 188,257 | +0.06(+0.86%) |
Jan 23, 2008 | 6.591 | 6.737 | 6.484 | 6.671 | 194,447 | -0.06(-0.86%) |
Jan 22, 2008 | 6.591 | 6.811 | 6.536 | 6.728 | 380,155 | -0.21(-2.97%) |
Jan 21, 2008 | 7.006 | 7.113 | 6.846 | 6.934 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.006 | 7.113 | 6.846 | 6.934 | 408,303 | -0.10(-1.41%) |
Jan 17, 2008 | 7.140 | 7.148 | 7.030 | 7.033 | 158,398 | -0.02(-0.35%) |
Jan 16, 2008 | 6.904 | 7.110 | 6.901 | 7.058 | 180,974 | -0.09(-1.31%) |
Jan 15, 2008 | 7.074 | 7.195 | 6.877 | 7.151 | 173,691 | +0.07(+0.93%) |
Jan 14, 2008 | 6.967 | 7.140 | 6.967 | 7.085 | 206,828 | +0.16(+2.38%) |
Jan 11, 2008 | 6.852 | 6.975 | 6.852 | 6.921 | 274,251 | +0.02(+0.36%) |
Jan 10, 2008 | 6.811 | 6.899 | 6.811 | 6.896 | 262,540 | +0.07(+0.97%) |
Jan 09, 2008 | 6.822 | 6.863 | 6.811 | 6.830 | 111,982 | +0.00(+0.00%) |
Jan 08, 2008 | 6.824 | 6.866 | 6.811 | 6.830 | 114,338 | +0.04(+0.53%) |
Jan 07, 2008 | 6.764 | 6.857 | 6.764 | 6.794 | 220,300 | +0.03(+0.49%) |
Jan 04, 2008 | 6.852 | 6.866 | 6.728 | 6.761 | 135,821 | -0.10(-1.52%) |
Jan 03, 2008 | 6.758 | 6.981 | 6.731 | 6.866 | 188,628 | +0.13(+1.87%) |
Jan 02, 2008 | 6.673 | 6.786 | 6.618 | 6.739 | 219,234 | +0.12(+1.87%) |
Jan 01, 2008 | 6.737 | 6.737 | 6.564 | 6.616 | 196,632 | +0.00(+0.00%) |
Dec 31, 2007 | 6.737 | 6.737 | 6.564 | 6.616 | 196,632 | -0.02(-0.25%) |
Dec 28, 2007 | 6.629 | 6.915 | 6.577 | 6.632 | 189,167 | +0.06(+0.88%) |
Dec 27, 2007 | 6.591 | 6.651 | 6.531 | 6.575 | 120,888 | -0.07(-1.07%) |
Dec 26, 2007 | 6.618 | 6.728 | 6.591 | 6.646 | 199,181 | +0.06(+0.96%) |
Dec 24, 2007 | 6.399 | 6.583 | 6.399 | 6.583 | 83,022 | +0.18(+2.83%) |
Dec 21, 2007 | 6.322 | 6.440 | 6.308 | 6.401 | 91,761 | +0.11(+1.70%) |
Dec 20, 2007 | 6.421 | 6.423 | 6.237 | 6.294 | 132,544 | -0.06(-0.95%) |
Dec 19, 2007 | 6.327 | 6.396 | 6.297 | 6.355 | 118,343 | +0.00(+0.00%) |
Dec 18, 2007 | 6.404 | 6.404 | 6.267 | 6.355 | 111,424 | -0.03(-0.52%) |
Dec 17, 2007 | 6.454 | 6.459 | 6.316 | 6.388 | 136,914 | -0.11(-1.73%) |
Dec 14, 2007 | 6.522 | 6.564 | 6.487 | 6.500 | 84,479 | -0.05(-0.75%) |
Dec 13, 2007 | 6.481 | 6.564 | 6.454 | 6.550 | 84,843 | +0.02(+0.25%) |
Dec 12, 2007 | 6.561 | 6.662 | 6.487 | 6.533 | 110,696 | +0.04(+0.55%) |
Dec 11, 2007 | 6.797 | 6.811 | 6.484 | 6.498 | 183,523 | -0.38(-5.47%) |
Dec 10, 2007 | 6.948 | 6.960 | 6.849 | 6.873 | 119,071 | -0.11(-1.62%) |
Dec 07, 2007 | 6.964 | 7.030 | 6.962 | 6.986 | 107,419 | +0.08(+1.11%) |
Dec 06, 2007 | 6.907 | 6.929 | 6.827 | 6.910 | 116,886 | +0.01(+0.16%) |
Dec 05, 2007 | 6.775 | 6.948 | 6.775 | 6.899 | 79,017 | +0.15(+2.20%) |
Dec 04, 2007 | 6.588 | 6.797 | 6.588 | 6.750 | 141,287 | +0.03(+0.41%) |
Dec 03, 2007 | 6.654 | 6.723 | 6.550 | 6.723 | 135,457 | +0.19(+2.86%) |
Nov 30, 2007 | 6.811 | 6.846 | 6.531 | 6.536 | 249,431 | -0.16(-2.46%) |
Nov 29, 2007 | 6.701 | 6.783 | 6.613 | 6.701 | 99,408 | -0.02(-0.33%) |
Nov 28, 2007 | 6.481 | 6.819 | 6.454 | 6.723 | 108,876 | +0.32(+4.93%) |
Nov 27, 2007 | 6.371 | 6.423 | 6.322 | 6.407 | 115,430 | +0.05(+0.78%) |
Nov 26, 2007 | 6.256 | 6.423 | 6.242 | 6.358 | 134,365 | +0.12(+1.85%) |
Nov 23, 2007 | 6.303 | 6.371 | 6.196 | 6.242 | 141,648 | -0.05(-0.87%) |
Nov 21, 2007 | 6.536 | 6.536 | 6.141 | 6.297 | 310,176 | -1.41(-18.25%) |
Nov 20, 2007 | 7.552 | 7.703 | 7.505 | 7.703 | 188,621 | +0.20(+2.67%) |
Nov 19, 2007 | 7.420 | 7.580 | 7.420 | 7.503 | 325,586 | +0.19(+2.63%) |
Nov 16, 2007 | 7.330 | 7.426 | 7.311 | 7.311 | 48,429 | -0.04(-0.49%) |
Nov 15, 2007 | 7.475 | 7.488 | 7.327 | 7.346 | 67,364 | -0.12(-1.65%) |
Nov 14, 2007 | 7.549 | 7.555 | 7.470 | 7.470 | 41,511 | -0.02(-0.33%) |
Nov 13, 2007 | 7.321 | 7.508 | 7.321 | 7.495 | 64,451 | +0.14(+1.94%) |
Nov 12, 2007 | 7.418 | 7.442 | 7.352 | 7.352 | 106,327 | -0.09(-1.22%) |
Nov 09, 2007 | 7.541 | 7.541 | 7.412 | 7.442 | 80,109 | -0.15(-1.99%) |
Nov 08, 2007 | 7.538 | 7.640 | 7.538 | 7.593 | 103,049 | +0.10(+1.39%) |
Nov 07, 2007 | 7.445 | 7.618 | 7.445 | 7.489 | 94,048 | -0.15(-1.94%) |
Nov 06, 2007 | 7.283 | 7.637 | 7.283 | 7.637 | 72,826 | +0.11(+1.50%) |
Nov 05, 2007 | 7.552 | 7.552 | 7.445 | 7.525 | 71,006 | +0.02(+0.22%) |
Nov 02, 2007 | 7.588 | 7.592 | 7.429 | 7.508 | 129,995 | -0.03(-0.40%) |
Nov 01, 2007 | 7.588 | 7.604 | 7.503 | 7.538 | 69,913 | -0.08(-1.08%) |
Oct 31, 2007 | 7.552 | 7.651 | 7.533 | 7.621 | 93,946 | +0.07(+0.91%) |
Oct 30, 2007 | 7.571 | 7.574 | 7.484 | 7.552 | 100,136 | -0.02(-0.25%) |
Oct 29, 2007 | 7.503 | 7.593 | 7.500 | 7.571 | 86,299 | +0.09(+1.25%) |
Oct 26, 2007 | 7.431 | 7.484 | 7.431 | 7.478 | 73,555 | +0.08(+1.11%) |
Oct 25, 2007 | 7.300 | 7.431 | 7.300 | 7.396 | 123,077 | +0.06(+0.86%) |
Oct 24, 2007 | 7.278 | 7.363 | 7.223 | 7.332 | 92,854 | -0.01(-0.15%) |
Oct 23, 2007 | 7.321 | 7.387 | 7.316 | 7.343 | 76,103 | +0.06(+0.82%) |
Oct 22, 2007 | 7.170 | 7.305 | 7.157 | 7.284 | 114,338 | +0.03(+0.42%) |
Oct 19, 2007 | 7.415 | 7.423 | 7.250 | 7.253 | 92,854 | -0.19(-2.58%) |
Oct 18, 2007 | 7.332 | 7.445 | 7.332 | 7.445 | 107,419 | +0.01(+0.11%) |
Oct 17, 2007 | 7.431 | 7.459 | 7.363 | 7.437 | 38,598 | +0.03(+0.37%) |
Oct 16, 2007 | 7.379 | 7.429 | 7.335 | 7.409 | 86,663 | -0.09(-1.24%) |
Oct 15, 2007 | 7.552 | 7.558 | 7.462 | 7.503 | 79,017 | -0.06(-0.83%) |
Oct 12, 2007 | 7.489 | 7.582 | 7.481 | 7.566 | 72,098 | +0.10(+1.29%) |
Oct 11, 2007 | 7.456 | 7.536 | 7.440 | 7.470 | 111,424 | +0.04(+0.59%) |
Oct 10, 2007 | 7.407 | 7.448 | 7.387 | 7.426 | 88,848 | +0.02(+0.26%) |
Oct 09, 2007 | 7.393 | 7.456 | 7.365 | 7.407 | 125,990 | +0.01(+0.15%) |
Oct 08, 2007 | 7.409 | 7.429 | 7.332 | 7.396 | 134,729 | -0.00(-0.04%) |
Oct 05, 2007 | 7.429 | 7.495 | 7.398 | 7.398 | 173,327 | -0.02(-0.30%) |
Oct 04, 2007 | 7.327 | 7.442 | 7.327 | 7.420 | 57,533 | +0.04(+0.48%) |
Oct 03, 2007 | 7.431 | 7.434 | 7.332 | 7.385 | 51,342 | -0.03(-0.44%) |
Oct 02, 2007 | 7.401 | 7.418 | 7.346 | 7.418 | 48,065 | +0.02(+0.22%) |
Oct 01, 2007 | 7.319 | 7.522 | 7.319 | 7.401 | 113,835 | +0.12(+1.58%) |
Sep 28, 2007 | 7.165 | 7.332 | 7.107 | 7.286 | 168,229 | +0.12(+1.69%) |
Sep 27, 2007 | 7.269 | 7.269 | 7.080 | 7.165 | 122,713 | -0.13(-1.81%) |
Sep 26, 2007 | 7.514 | 7.538 | 7.297 | 7.297 | 125,990 | -0.10(-1.41%) |
Sep 25, 2007 | 7.278 | 7.448 | 7.194 | 7.401 | 94,674 | +0.02(+0.30%) |
Sep 24, 2007 | 7.635 | 7.714 | 7.379 | 7.379 | 127,446 | -0.23(-3.03%) |
Sep 21, 2007 | 7.566 | 7.610 | 7.495 | 7.610 | 83,022 | +0.06(+0.80%) |
Sep 20, 2007 | 7.657 | 7.657 | 7.544 | 7.549 | 70,641 | -0.11(-1.47%) |
Sep 19, 2007 | 7.717 | 7.720 | 7.635 | 7.662 | 83,386 | +0.08(+1.09%) |
Sep 18, 2007 | 7.415 | 7.673 | 7.385 | 7.580 | 68,457 | +0.16(+2.22%) |
Sep 17, 2007 | 7.415 | 7.420 | 7.360 | 7.415 | 65,544 | +0.00(+0.00%) |
Sep 14, 2007 | 7.415 | 7.516 | 7.376 | 7.415 | 44,788 | +0.00(+0.03%) |
Sep 13, 2007 | 7.415 | 7.463 | 7.365 | 7.412 | 37,141 | +0.01(+0.15%) |
Sep 12, 2007 | 7.354 | 7.418 | 7.335 | 7.401 | 68,457 | +0.07(+0.94%) |
Sep 11, 2007 | 7.401 | 7.495 | 7.286 | 7.332 | 169,686 | -0.00(-0.04%) |
Sep 10, 2007 | 7.484 | 7.640 | 7.335 | 7.335 | 163,131 | -0.12(-1.62%) |
Sep 07, 2007 | 7.484 | 7.626 | 7.415 | 7.456 | 131,088 | -0.12(-1.56%) |
Sep 06, 2007 | 7.431 | 7.662 | 7.431 | 7.574 | 162,039 | +0.09(+1.25%) |
Sep 05, 2007 | 7.442 | 7.585 | 7.360 | 7.481 | 180,610 | +0.11(+1.45%) |
Sep 04, 2007 | 7.346 | 7.387 | 7.278 | 7.374 | 211,561 | +0.11(+1.55%) |
Aug 31, 2007 | 7.140 | 7.314 | 7.140 | 7.261 | 113,609 | +0.18(+2.60%) |
Aug 30, 2007 | 6.975 | 7.236 | 6.975 | 7.077 | 146,745 | +0.06(+0.82%) |
Aug 29, 2007 | 6.866 | 7.050 | 6.866 | 7.019 | 113,609 | +0.19(+2.86%) |
Aug 28, 2007 | 7.135 | 7.135 | 6.822 | 6.824 | 279,290 | -0.27(-3.79%) |
Aug 27, 2007 | 6.970 | 7.094 | 6.970 | 7.094 | 106,691 | +0.08(+1.18%) |
Aug 24, 2007 | 6.975 | 7.028 | 6.916 | 7.011 | 96,495 | +0.09(+1.31%) |
Aug 23, 2007 | 6.907 | 6.940 | 6.797 | 6.921 | 213,746 | +0.05(+0.80%) |
Aug 22, 2007 | 6.715 | 6.866 | 6.715 | 6.866 | 121,984 | +0.09(+1.30%) |
Aug 21, 2007 | 6.591 | 6.783 | 6.591 | 6.778 | 136,914 | +0.23(+3.48%) |
Aug 20, 2007 | 6.662 | 6.701 | 6.487 | 6.550 | 273,464 | +0.08(+1.27%) |
Aug 17, 2007 | 6.481 | 6.509 | 6.248 | 6.467 | 428,585 | +0.33(+5.37%) |
Aug 16, 2007 | 6.690 | 6.690 | 5.929 | 6.138 | 864,453 | -0.69(-10.13%) |
Aug 15, 2007 | 6.855 | 6.926 | 6.726 | 6.830 | 270,187 | -0.13(-1.89%) |
Aug 14, 2007 | 6.956 | 7.030 | 6.932 | 6.962 | 126,354 | -0.05(-0.78%) |
Aug 13, 2007 | 7.113 | 7.121 | 7.017 | 7.017 | 69,913 | -0.01(-0.20%) |
Aug 10, 2007 | 7.030 | 7.072 | 6.899 | 7.030 | 155,121 | -0.11(-1.54%) |
Aug 09, 2007 | 7.116 | 7.190 | 7.094 | 7.140 | 77,196 | -0.09(-1.25%) |
Aug 08, 2007 | 7.113 | 7.264 | 7.102 | 7.231 | 113,973 | +0.16(+2.25%) |
Aug 07, 2007 | 6.989 | 7.072 | 6.942 | 7.072 | 162,039 | +0.09(+1.26%) |
Aug 06, 2007 | 7.091 | 7.096 | 6.704 | 6.984 | 402,003 | -0.13(-1.88%) |
Aug 03, 2007 | 7.146 | 7.179 | 7.110 | 7.117 | 160,583 | -0.06(-0.86%) |
Aug 02, 2007 | 7.074 | 7.195 | 7.074 | 7.179 | 237,779 | +0.12(+1.71%) |
Aug 01, 2007 | 7.451 | 7.451 | 6.896 | 7.058 | 749,751 | -0.49(-6.44%) |
Jul 31, 2007 | 7.552 | 7.577 | 7.497 | 7.544 | 83,386 | +0.12(+1.67%) |
Jul 30, 2007 | 7.445 | 7.445 | 7.387 | 7.420 | 76,103 | +0.00(+0.00%) |
Jul 27, 2007 | 7.676 | 7.703 | 7.418 | 7.420 | 105,234 | -0.27(-3.47%) |
Jul 26, 2007 | 7.986 | 8.008 | 7.574 | 7.687 | 151,115 | -0.27(-3.38%) |
Jul 25, 2007 | 7.975 | 8.159 | 7.876 | 7.956 | 306,600 | +0.01(+0.07%) |
Jul 24, 2007 | 7.992 | 8.033 | 7.915 | 7.950 | 183,523 | -0.03(-0.41%) |
Jul 23, 2007 | 7.901 | 8.017 | 7.879 | 7.983 | 138,006 | +0.04(+0.52%) |
Jul 20, 2007 | 8.005 | 8.005 | 7.931 | 7.942 | 80,109 | -0.03(-0.38%) |
Jul 19, 2007 | 7.876 | 8.038 | 7.850 | 7.972 | 170,414 | +0.16(+2.00%) |
Jul 18, 2007 | 7.810 | 7.835 | 7.769 | 7.816 | 118,343 | +0.06(+0.74%) |
Jul 17, 2007 | 8.046 | 8.046 | 7.744 | 7.758 | 277,105 | +0.04(+0.57%) |
Jul 16, 2007 | 7.824 | 7.824 | 7.687 | 7.714 | 181,338 | -0.03(-0.43%) |
Jul 13, 2007 | 7.788 | 7.835 | 7.709 | 7.747 | 166,409 | +0.04(+0.52%) |
Jul 12, 2007 | 7.678 | 7.744 | 7.651 | 7.707 | 70,277 | +0.08(+1.09%) |
Jul 11, 2007 | 7.552 | 7.709 | 7.547 | 7.624 | 195,175 | +0.04(+0.47%) |
Jul 10, 2007 | 7.615 | 7.618 | 7.544 | 7.588 | 204,279 | +0.01(+0.07%) |
Jul 09, 2007 | 7.635 | 7.681 | 7.533 | 7.582 | 346,655 | +0.03(+0.44%) |
Jul 06, 2007 | 7.786 | 7.799 | 7.532 | 7.549 | 612,837 | -0.24(-3.03%) |
Jul 05, 2007 | 7.843 | 7.860 | 7.764 | 7.786 | 75,375 | -0.03(-0.39%) |
Jul 03, 2007 | 7.772 | 7.830 | 7.772 | 7.816 | 35,320 | +0.08(+1.03%) |
Jul 02, 2007 | 7.717 | 7.827 | 7.689 | 7.736 | 39,690 | +0.06(+0.72%) |
Jun 29, 2007 | 7.602 | 7.700 | 7.602 | 7.681 | 124,533 | +0.12(+1.60%) |
Jun 28, 2007 | 7.577 | 7.711 | 7.549 | 7.560 | 108,147 | -0.02(-0.29%) |
Jun 27, 2007 | 7.431 | 7.659 | 7.431 | 7.582 | 140,555 | +0.11(+1.47%) |
Jun 26, 2007 | 7.415 | 7.497 | 7.376 | 7.473 | 184,615 | +0.10(+1.38%) |
Jun 25, 2007 | 7.423 | 7.437 | 7.371 | 7.371 | 112,517 | -0.05(-0.74%) |
Jun 22, 2007 | 7.478 | 7.481 | 7.415 | 7.426 | 81,565 | -0.06(-0.81%) |
Jun 21, 2007 | 7.486 | 7.582 | 7.442 | 7.486 | 92,854 | -0.01(-0.15%) |
Jun 20, 2007 | 7.662 | 7.662 | 7.484 | 7.497 | 142,740 | -0.14(-1.80%) |
Jun 19, 2007 | 7.610 | 7.643 | 7.492 | 7.635 | 67,000 | +0.06(+0.76%) |
Jun 18, 2007 | 7.580 | 7.618 | 7.511 | 7.577 | 111,789 | +0.05(+0.73%) |
Jun 15, 2007 | 7.497 | 7.637 | 7.475 | 7.522 | 182,066 | +0.05(+0.74%) |
Jun 14, 2007 | 7.580 | 7.659 | 7.467 | 7.467 | 88,484 | -0.09(-1.23%) |
Jun 13, 2007 | 7.442 | 7.615 | 7.442 | 7.560 | 134,729 | +0.12(+1.59%) |
Jun 12, 2007 | 7.596 | 7.596 | 7.409 | 7.442 | 147,838 | -0.16(-2.17%) |
Jun 11, 2007 | 7.621 | 7.728 | 7.489 | 7.607 | 175,148 | +0.02(+0.22%) |
Jun 08, 2007 | 7.401 | 7.621 | 7.297 | 7.591 | 222,485 | +0.19(+2.56%) |
Jun 07, 2007 | 7.813 | 7.901 | 7.374 | 7.401 | 475,922 | -0.44(-5.67%) |
Jun 06, 2007 | 8.025 | 8.030 | 7.725 | 7.846 | 158,034 | -0.22(-2.72%) |
Jun 05, 2007 | 8.071 | 8.134 | 8.016 | 8.066 | 107,419 | -0.01(-0.10%) |
Jun 04, 2007 | 8.134 | 8.159 | 8.016 | 8.074 | 137,642 | -0.10(-1.21%) |
Jun 01, 2007 | 8.173 | 8.206 | 8.151 | 8.173 | 150,751 | +0.01(+0.10%) |
May 31, 2007 | 8.099 | 8.194 | 8.099 | 8.165 | 130,359 | +0.06(+0.78%) |
May 30, 2007 | 7.956 | 8.101 | 7.909 | 8.101 | 182,066 | +0.15(+1.83%) |
May 29, 2007 | 7.895 | 7.989 | 7.895 | 7.956 | 150,387 | +0.06(+0.77%) |
May 25, 2007 | 7.717 | 7.895 | 7.717 | 7.895 | 214,474 | +0.18(+2.35%) |
May 24, 2007 | 7.813 | 7.873 | 7.692 | 7.714 | 219,208 | -0.05(-0.60%) |
May 23, 2007 | 8.195 | 8.310 | 7.720 | 7.761 | 588,804 | -0.41(-4.98%) |
May 22, 2007 | 8.458 | 8.486 | 8.038 | 8.167 | 271,643 | -0.22(-2.62%) |
May 21, 2007 | 8.777 | 8.785 | 8.376 | 8.387 | 242,513 | -0.36(-4.08%) |
May 18, 2007 | 8.522 | 8.747 | 8.500 | 8.744 | 226,127 | +0.09(+1.02%) |
May 17, 2007 | 8.656 | 8.686 | 8.568 | 8.656 | 265,817 | +0.09(+0.99%) |
May 16, 2007 | 8.563 | 8.590 | 8.519 | 8.571 | 108,147 | +0.04(+0.48%) |
May 15, 2007 | 8.475 | 8.533 | 8.434 | 8.530 | 138,370 | +0.07(+0.78%) |
May 14, 2007 | 8.335 | 8.596 | 8.329 | 8.464 | 168,229 | +0.13(+1.62%) |
May 11, 2007 | 8.472 | 8.472 | 8.307 | 8.329 | 93,582 | +0.08(+0.97%) |
May 10, 2007 | 8.239 | 8.302 | 8.233 | 8.250 | 59,717 | -0.01(-0.07%) |
May 09, 2007 | 8.220 | 8.261 | 8.200 | 8.255 | 54,984 | +0.07(+0.87%) |
May 08, 2007 | 8.156 | 8.220 | 8.156 | 8.184 | 74,283 | +0.01(+0.17%) |
May 07, 2007 | 8.192 | 8.195 | 8.143 | 8.170 | 112,517 | -0.01(-0.07%) |
May 04, 2007 | 8.206 | 8.244 | 8.156 | 8.176 | 108,147 | +0.01(+0.10%) |
May 03, 2007 | 8.261 | 8.321 | 8.167 | 8.167 | 131,088 | -0.07(-0.87%) |
May 02, 2007 | 8.266 | 8.266 | 8.206 | 8.239 | 81,930 | +0.04(+0.43%) |