Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.204 | 4.324 | 4.136 | 4.286 | 20,478 | +0.08(+1.79%) |
Jan 30, 2008 | 4.046 | 4.301 | 4.046 | 4.211 | 21,084 | +0.11(+2.56%) |
Jan 29, 2008 | 4.106 | 4.204 | 3.925 | 4.106 | 9,311 | +0.02(+0.55%) |
Jan 28, 2008 | 4.106 | 4.106 | 3.542 | 4.083 | 23,928 | +0.06(+1.50%) |
Jan 25, 2008 | 3.647 | 4.046 | 3.595 | 4.023 | 5,700 | +0.28(+7.43%) |
Jan 24, 2008 | 3.459 | 3.933 | 3.459 | 3.745 | 21,152 | +0.35(+10.18%) |
Jan 23, 2008 | 3.219 | 3.399 | 3.219 | 3.399 | 15,845 | +0.03(+0.89%) |
Jan 22, 2008 | 3.023 | 3.444 | 3.023 | 3.369 | 28,719 | +0.23(+7.43%) |
Jan 21, 2008 | 4.023 | 4.166 | 3.136 | 3.136 | 83,781 | +0.00(+0.00%) |
Jan 18, 2008 | 4.023 | 4.166 | 3.136 | 3.136 | 83,781 | -0.75(-19.34%) |
Jan 17, 2008 | 3.076 | 4.121 | 3.068 | 3.888 | 99,769 | +0.32(+9.07%) |
Jan 16, 2008 | 3.504 | 3.625 | 3.279 | 3.565 | 9,837 | +0.05(+1.28%) |
Jan 15, 2008 | 3.565 | 3.602 | 3.459 | 3.519 | 14,897 | -0.11(-3.11%) |
Jan 14, 2008 | 3.647 | 3.655 | 3.467 | 3.632 | 21,409 | +0.08(+2.11%) |
Jan 11, 2008 | 3.542 | 3.572 | 3.459 | 3.557 | 21,010 | -0.06(-1.66%) |
Jan 10, 2008 | 3.745 | 3.745 | 3.617 | 3.617 | 11,176 | -0.18(-4.75%) |
Jan 09, 2008 | 4.527 | 4.527 | 3.760 | 3.798 | 31,592 | -0.56(-12.93%) |
Jan 08, 2008 | 4.452 | 4.565 | 4.211 | 4.362 | 32,134 | -0.10(-2.19%) |
Jan 07, 2008 | 4.512 | 4.512 | 4.452 | 4.459 | 20,744 | -0.02(-0.50%) |
Jan 04, 2008 | 4.452 | 4.482 | 4.444 | 4.482 | 11,999 | -0.14(-3.09%) |
Jan 03, 2008 | 4.625 | 4.715 | 4.625 | 4.625 | 31,442 | +0.02(+0.33%) |
Jan 02, 2008 | 3.986 | 5.001 | 3.986 | 4.610 | 18,553 | +0.70(+17.88%) |
Jan 01, 2008 | 4.595 | 4.595 | 3.519 | 3.910 | 29,340 | +0.00(+0.00%) |
Dec 31, 2007 | 4.595 | 4.595 | 3.519 | 3.910 | 29,340 | -0.65(-14.19%) |
Dec 28, 2007 | 5.257 | 5.257 | 4.520 | 4.557 | 18,740 | +0.68(+17.67%) |
Dec 27, 2007 | 4.023 | 4.061 | 3.730 | 3.873 | 101,075 | -0.19(-4.63%) |
Dec 26, 2007 | 3.880 | 4.061 | 3.873 | 4.061 | 37,055 | +0.11(+2.86%) |
Dec 24, 2007 | 3.850 | 4.016 | 3.850 | 3.948 | 21,100 | +0.18(+4.79%) |
Dec 21, 2007 | 3.820 | 3.820 | 3.459 | 3.768 | 86,547 | +0.02(+0.40%) |
Dec 20, 2007 | 3.873 | 4.136 | 3.610 | 3.753 | 85,236 | -0.09(-2.35%) |
Dec 19, 2007 | 4.286 | 4.324 | 3.625 | 3.843 | 72,963 | -0.41(-9.72%) |
Dec 18, 2007 | 4.865 | 4.888 | 4.256 | 4.256 | 19,304 | -0.56(-11.70%) |
Dec 17, 2007 | 5.076 | 5.099 | 4.715 | 4.820 | 24,824 | -0.26(-5.04%) |
Dec 14, 2007 | 5.437 | 5.550 | 5.076 | 5.076 | 58,831 | -0.49(-8.78%) |
Dec 13, 2007 | 4.580 | 6.836 | 4.580 | 5.565 | 498,331 | +0.99(+21.51%) |
Dec 12, 2007 | 4.850 | 4.850 | 4.580 | 4.580 | 4,924 | -0.23(-4.84%) |
Dec 11, 2007 | 4.986 | 4.986 | 4.813 | 4.813 | 1,728 | -0.19(-3.76%) |
Dec 10, 2007 | 5.001 | 5.001 | 5.001 | 5.001 | 1,861 | -0.00(-0.00%) |
Dec 07, 2007 | 4.971 | 5.001 | 4.971 | 5.001 | 1,728 | -0.09(-1.77%) |
Dec 06, 2007 | 5.099 | 5.099 | 5.008 | 5.091 | 2,031 | +0.02(+0.30%) |
Dec 05, 2007 | 5.039 | 5.084 | 5.038 | 5.076 | 4,654 | +0.01(+0.15%) |
Dec 04, 2007 | 5.076 | 5.084 | 5.069 | 5.069 | 3,351 | -0.03(-0.59%) |
Dec 03, 2007 | 5.189 | 5.189 | 4.858 | 5.099 | 6,023 | -0.17(-3.14%) |
Nov 30, 2007 | 5.234 | 5.264 | 5.151 | 5.264 | 7,275 | +0.15(+2.94%) |
Nov 29, 2007 | 5.106 | 5.136 | 5.076 | 5.114 | 9,321 | -0.02(-0.29%) |
Nov 28, 2007 | 5.264 | 5.264 | 5.091 | 5.129 | 6,417 | -0.11(-2.15%) |
Nov 27, 2007 | 5.249 | 5.249 | 5.091 | 5.241 | 5,053 | +0.02(+0.29%) |
Nov 26, 2007 | 5.249 | 5.249 | 5.226 | 5.226 | 3,856 | -0.04(-0.71%) |
Nov 23, 2007 | 5.257 | 5.264 | 5.257 | 5.264 | 2,260 | +0.04(+0.72%) |
Nov 21, 2007 | 5.249 | 5.257 | 5.226 | 5.226 | 2,260 | -0.02(-0.29%) |
Nov 20, 2007 | 5.196 | 5.332 | 5.159 | 5.241 | 1,994 | -0.05(-0.85%) |
Nov 19, 2007 | 5.174 | 5.460 | 5.174 | 5.287 | 17,268 | +0.11(+2.03%) |
Nov 16, 2007 | 5.347 | 5.347 | 5.174 | 5.181 | 3,029 | -0.22(-4.04%) |
Nov 15, 2007 | 5.452 | 5.452 | 5.399 | 5.399 | 3,244 | +0.01(+0.14%) |
Nov 14, 2007 | 5.490 | 5.490 | 5.384 | 5.392 | 2,792 | +0.05(+0.99%) |
Nov 13, 2007 | 5.384 | 5.384 | 5.324 | 5.339 | 4,438 | -0.08(-1.39%) |
Nov 12, 2007 | 5.414 | 5.414 | 5.414 | 5.414 | 1,562 | -0.03(-0.55%) |
Nov 09, 2007 | 5.565 | 5.610 | 5.445 | 5.445 | 8,477 | -0.17(-2.95%) |
Nov 08, 2007 | 5.633 | 5.640 | 5.610 | 5.610 | 3,444 | +0.02(+0.27%) |
Nov 07, 2007 | 5.580 | 5.595 | 5.580 | 5.595 | 1,460 | -0.01(-0.13%) |
Nov 06, 2007 | 5.602 | 5.633 | 5.572 | 5.602 | 3,973 | +0.02(+0.40%) |
Nov 05, 2007 | 5.422 | 5.648 | 5.362 | 5.580 | 14,315 | +0.06(+1.09%) |
Nov 02, 2007 | 5.715 | 5.715 | 5.460 | 5.520 | 2,260 | -0.19(-3.29%) |
Nov 01, 2007 | 5.655 | 5.708 | 5.655 | 5.708 | 664 | +0.05(+0.80%) |
Oct 31, 2007 | 5.655 | 5.730 | 5.595 | 5.663 | 4,388 | -0.09(-1.57%) |
Oct 30, 2007 | 5.753 | 5.753 | 5.753 | 5.753 | 2,128 | -0.05(-0.78%) |
Oct 29, 2007 | 5.790 | 5.798 | 5.790 | 5.798 | 506 | +0.02(+0.39%) |
Oct 26, 2007 | 5.828 | 5.828 | 5.610 | 5.775 | 9,659 | -0.05(-0.90%) |
Oct 25, 2007 | 5.708 | 5.828 | 5.663 | 5.828 | 13,444 | +0.07(+1.17%) |
Oct 24, 2007 | 5.805 | 5.828 | 5.760 | 5.760 | 4,414 | +0.06(+1.06%) |
Oct 23, 2007 | 5.851 | 5.851 | 5.693 | 5.700 | 6,608 | +0.07(+1.20%) |
Oct 22, 2007 | 5.610 | 5.843 | 5.437 | 5.633 | 5,053 | +0.05(+0.81%) |
Oct 19, 2007 | 5.587 | 5.633 | 5.587 | 5.587 | 1,792 | +0.01(+0.13%) |
Oct 18, 2007 | 5.490 | 5.918 | 5.490 | 5.580 | 15,432 | -0.21(-3.64%) |
Oct 17, 2007 | 5.783 | 5.790 | 5.783 | 5.790 | 398 | -0.06(-1.03%) |
Oct 16, 2007 | 5.805 | 5.851 | 5.557 | 5.851 | 2,260 | +0.05(+0.91%) |
Oct 15, 2007 | 5.422 | 5.971 | 5.422 | 5.798 | 19,031 | -0.06(-0.97%) |
Oct 12, 2007 | 5.862 | 5.862 | 5.855 | 5.855 | 964 | -0.04(-0.70%) |
Oct 11, 2007 | 5.888 | 5.896 | 5.851 | 5.896 | 2,127 | +0.07(+1.16%) |
Oct 10, 2007 | 5.309 | 6.136 | 5.264 | 5.828 | 28,120 | +0.11(+1.97%) |
Oct 09, 2007 | 5.805 | 6.151 | 5.663 | 5.715 | 27,614 | -0.32(-5.24%) |
Oct 08, 2007 | 5.993 | 6.151 | 5.760 | 6.031 | 25,906 | +0.19(+3.22%) |
Oct 05, 2007 | 5.565 | 6.242 | 5.520 | 5.843 | 32,314 | +0.20(+3.46%) |
Oct 04, 2007 | 5.790 | 5.790 | 5.640 | 5.648 | 5,589 | +0.08(+1.35%) |
Oct 03, 2007 | 5.520 | 5.572 | 5.512 | 5.572 | 1,329 | +0.05(+0.95%) |
Oct 02, 2007 | 5.648 | 5.648 | 5.512 | 5.520 | 9,707 | -0.13(-2.26%) |
Oct 01, 2007 | 5.648 | 5.648 | 5.648 | 5.648 | 0 | +0.00(+0.00%) |
Sep 28, 2007 | 5.617 | 5.663 | 5.617 | 5.648 | 930 | +0.11(+2.04%) |
Sep 27, 2007 | 5.520 | 5.535 | 5.512 | 5.535 | 1,728 | +0.05(+0.82%) |
Sep 26, 2007 | 5.407 | 5.490 | 5.407 | 5.490 | 4,095 | +0.10(+1.81%) |
Sep 25, 2007 | 4.918 | 5.392 | 4.918 | 5.392 | 1,861 | +0.05(+0.84%) |
Sep 24, 2007 | 5.219 | 5.414 | 5.219 | 5.347 | 6,115 | +0.08(+1.57%) |
Sep 21, 2007 | 5.429 | 5.429 | 5.264 | 5.264 | 2,260 | -0.15(-2.78%) |
Sep 20, 2007 | 5.076 | 5.414 | 4.993 | 5.414 | 29,237 | +0.39(+7.78%) |
Sep 19, 2007 | 5.264 | 5.272 | 4.918 | 5.023 | 13,930 | -0.26(-4.98%) |
Sep 18, 2007 | 5.287 | 5.287 | 5.287 | 5.287 | 0 | +0.00(+0.00%) |
Sep 17, 2007 | 5.294 | 5.308 | 5.287 | 5.287 | 2,526 | -0.02(-0.28%) |
Sep 14, 2007 | 5.324 | 5.324 | 5.287 | 5.302 | 2,026 | -0.03(-0.56%) |
Sep 13, 2007 | 5.317 | 5.332 | 5.317 | 5.332 | 4,316 | +0.05(+1.00%) |
Sep 12, 2007 | 5.279 | 5.339 | 5.272 | 5.279 | 11,037 | +0.00(+0.00%) |
Sep 11, 2007 | 5.377 | 5.377 | 5.204 | 5.279 | 10,922 | -0.08(-1.54%) |
Sep 10, 2007 | 5.369 | 5.369 | 5.362 | 5.362 | 1,466 | +0.00(+0.00%) |
Sep 07, 2007 | 5.354 | 5.369 | 5.354 | 5.362 | 3,051 | -0.03(-0.49%) |
Sep 06, 2007 | 5.399 | 5.399 | 5.388 | 5.388 | 531 | -0.02(-0.35%) |
Sep 05, 2007 | 5.520 | 5.520 | 5.362 | 5.407 | 7,446 | -0.11(-2.04%) |
Sep 04, 2007 | 5.527 | 5.527 | 5.512 | 5.520 | 3,329 | -0.03(-0.54%) |
Aug 31, 2007 | 5.565 | 5.572 | 5.505 | 5.550 | 2,444 | +0.06(+1.10%) |
Aug 30, 2007 | 5.460 | 5.490 | 5.460 | 5.490 | 531 | +0.02(+0.41%) |
Aug 29, 2007 | 5.445 | 5.467 | 5.422 | 5.467 | 2,845 | +0.08(+1.54%) |
Aug 28, 2007 | 5.399 | 5.432 | 5.362 | 5.384 | 6,275 | -0.02(-0.42%) |
Aug 27, 2007 | 5.460 | 5.572 | 5.407 | 5.407 | 4,093 | -0.02(-0.35%) |
Aug 24, 2007 | 5.302 | 5.426 | 5.302 | 5.426 | 4,853 | +0.16(+3.07%) |
Aug 23, 2007 | 5.264 | 5.302 | 5.264 | 5.264 | 1,220 | -0.01(-0.14%) |
Aug 22, 2007 | 5.309 | 5.309 | 5.272 | 5.272 | 579 | -0.05(-0.85%) |
Aug 21, 2007 | 5.317 | 5.324 | 5.264 | 5.317 | 3,357 | -0.02(-0.42%) |
Aug 20, 2007 | 5.332 | 5.392 | 5.332 | 5.339 | 2,712 | -0.02(-0.28%) |
Aug 17, 2007 | 5.445 | 5.845 | 5.272 | 5.354 | 5,900 | -0.02(-0.28%) |
Aug 16, 2007 | 5.392 | 5.429 | 5.369 | 5.369 | 2,792 | -0.08(-1.52%) |
Aug 15, 2007 | 5.475 | 5.730 | 5.309 | 5.452 | 9,214 | +0.16(+2.98%) |
Aug 14, 2007 | 5.332 | 5.362 | 5.272 | 5.294 | 5,320 | -0.01(-0.14%) |
Aug 13, 2007 | 6.016 | 6.016 | 5.114 | 5.302 | 38,546 | -0.74(-12.20%) |
Aug 10, 2007 | 5.963 | 6.039 | 5.963 | 6.039 | 14,809 | +0.05(+0.88%) |
Aug 09, 2007 | 5.678 | 6.016 | 5.678 | 5.986 | 6,190 | +0.25(+4.33%) |
Aug 08, 2007 | 5.843 | 5.858 | 5.648 | 5.738 | 7,160 | -0.19(-3.17%) |
Aug 07, 2007 | 6.343 | 6.392 | 5.926 | 5.926 | 16,095 | -0.44(-6.97%) |
Aug 06, 2007 | 6.422 | 6.422 | 6.151 | 6.369 | 4,920 | -0.01(-0.12%) |
Aug 03, 2007 | 6.377 | 6.618 | 6.377 | 6.377 | 4,377 | -0.13(-1.97%) |
Aug 02, 2007 | 6.437 | 6.527 | 6.400 | 6.505 | 4,648 | +0.05(+0.70%) |
Aug 01, 2007 | 6.512 | 6.512 | 6.309 | 6.460 | 1,196 | -0.03(-0.46%) |
Jul 31, 2007 | 6.422 | 6.490 | 6.422 | 6.490 | 3,856 | +0.02(+0.35%) |
Jul 30, 2007 | 6.542 | 6.542 | 6.445 | 6.467 | 3,843 | -0.05(-0.81%) |
Jul 27, 2007 | 6.497 | 6.520 | 6.467 | 6.520 | 2,408 | +0.05(+0.70%) |
Jul 26, 2007 | 6.535 | 6.535 | 6.475 | 6.475 | 824 | -0.08(-1.26%) |
Jul 25, 2007 | 6.557 | 6.557 | 6.497 | 6.557 | 3,720 | -0.04(-0.57%) |
Jul 24, 2007 | 6.550 | 6.595 | 6.505 | 6.595 | 1,726 | +0.07(+1.04%) |
Jul 23, 2007 | 6.452 | 6.527 | 6.445 | 6.527 | 4,599 | +0.12(+1.88%) |
Jul 20, 2007 | 6.324 | 6.407 | 6.317 | 6.407 | 9,901 | +0.10(+1.55%) |
Jul 19, 2007 | 6.257 | 6.309 | 6.257 | 6.309 | 1,196 | +0.08(+1.21%) |
Jul 18, 2007 | 6.144 | 6.324 | 6.144 | 6.234 | 4,400 | +0.06(+1.04%) |
Jul 17, 2007 | 6.257 | 6.257 | 6.136 | 6.170 | 7,853 | -0.12(-1.85%) |
Jul 16, 2007 | 6.362 | 6.400 | 6.287 | 6.287 | 6,382 | -0.12(-1.88%) |
Jul 13, 2007 | 6.475 | 6.475 | 6.332 | 6.407 | 8,708 | -0.11(-1.62%) |
Jul 12, 2007 | 6.580 | 6.580 | 6.452 | 6.512 | 6,272 | -0.07(-1.03%) |
Jul 11, 2007 | 6.588 | 6.588 | 6.580 | 6.580 | 3,590 | -0.14(-2.13%) |
Jul 10, 2007 | 6.730 | 6.745 | 6.685 | 6.723 | 15,691 | -0.02(-0.22%) |
Jul 09, 2007 | 6.745 | 6.745 | 6.738 | 6.738 | 1,728 | -0.03(-0.44%) |
Jul 06, 2007 | 6.791 | 6.806 | 6.761 | 6.768 | 28,856 | +0.00(+0.00%) |
Jul 05, 2007 | 6.768 | 6.768 | 6.761 | 6.768 | 9,308 | +0.00(+0.00%) |
Jul 03, 2007 | 6.768 | 6.768 | 6.768 | 6.768 | 0 | +0.00(+0.00%) |
Jul 02, 2007 | 6.730 | 6.768 | 6.685 | 6.768 | 41,199 | +0.08(+1.12%) |
Jun 29, 2007 | 6.520 | 6.768 | 6.520 | 6.693 | 47,042 | +0.17(+2.65%) |
Jun 28, 2007 | 6.520 | 6.520 | 6.520 | 6.520 | 0 | +0.00(+0.00%) |
Jun 27, 2007 | 6.422 | 6.520 | 6.294 | 6.520 | 3,191 | +0.12(+1.88%) |
Jun 26, 2007 | 6.362 | 6.445 | 6.362 | 6.400 | 5,950 | +0.06(+0.95%) |
Jun 25, 2007 | 6.317 | 6.385 | 6.317 | 6.339 | 9,450 | +0.06(+0.96%) |
Jun 22, 2007 | 6.332 | 6.332 | 6.279 | 6.279 | 9,474 | -0.08(-1.31%) |
Jun 21, 2007 | 6.363 | 6.363 | 6.354 | 6.363 | 930 | +0.02(+0.25%) |
Jun 20, 2007 | 6.219 | 6.347 | 6.219 | 6.347 | 3,324 | +0.18(+2.86%) |
Jun 19, 2007 | 5.843 | 6.219 | 5.693 | 6.170 | 18,217 | +0.34(+5.87%) |
Jun 18, 2007 | 5.633 | 5.836 | 5.633 | 5.828 | 79,919 | +0.20(+3.47%) |
Jun 15, 2007 | 5.918 | 5.918 | 5.602 | 5.633 | 40,558 | -0.29(-4.83%) |
Jun 14, 2007 | 6.324 | 6.362 | 5.775 | 5.918 | 21,542 | -0.45(-7.08%) |
Jun 13, 2007 | 6.565 | 6.565 | 6.009 | 6.369 | 21,808 | -0.13(-1.97%) |
Jun 12, 2007 | 6.467 | 6.527 | 6.437 | 6.497 | 4,787 | -0.02(-0.35%) |
Jun 11, 2007 | 6.565 | 6.565 | 6.505 | 6.520 | 4,598 | -0.08(-1.14%) |
Jun 08, 2007 | 6.565 | 6.595 | 6.565 | 6.595 | 3,590 | +0.03(+0.46%) |
Jun 07, 2007 | 6.625 | 6.641 | 6.505 | 6.565 | 11,045 | -0.11(-1.58%) |
Jun 06, 2007 | 6.663 | 6.670 | 6.625 | 6.670 | 5,582 | +0.01(+0.11%) |
Jun 05, 2007 | 6.610 | 6.663 | 6.580 | 6.663 | 6,914 | +0.10(+1.49%) |
Jun 04, 2007 | 6.557 | 6.595 | 6.497 | 6.565 | 5,484 | +0.03(+0.46%) |
Jun 01, 2007 | 6.482 | 6.550 | 6.482 | 6.535 | 2,686 | +0.08(+1.16%) |
May 31, 2007 | 6.452 | 6.470 | 6.452 | 6.460 | 2,476 | -0.03(-0.46%) |
May 30, 2007 | 6.505 | 6.505 | 6.467 | 6.490 | 2,832 | -0.05(-0.69%) |
May 29, 2007 | 6.542 | 6.738 | 6.535 | 6.535 | 9,837 | -0.05(-0.69%) |
May 25, 2007 | 6.588 | 6.588 | 6.505 | 6.580 | 5,731 | -0.03(-0.46%) |
May 24, 2007 | 6.573 | 6.610 | 6.573 | 6.610 | 7,414 | -0.04(-0.57%) |
May 23, 2007 | 6.595 | 6.648 | 6.595 | 6.648 | 4,920 | -0.07(-1.01%) |
May 22, 2007 | 6.685 | 6.715 | 6.685 | 6.715 | 265 | -0.04(-0.56%) |
May 21, 2007 | 6.768 | 6.768 | 6.723 | 6.753 | 5,983 | +0.00(+0.00%) |
May 18, 2007 | 6.715 | 6.753 | 6.512 | 6.753 | 7,925 | -0.02(-0.22%) |
May 17, 2007 | 6.768 | 6.768 | 6.768 | 6.768 | 0 | +0.00(+0.00%) |
May 16, 2007 | 6.683 | 6.768 | 6.683 | 6.768 | 4,392 | +0.01(+0.11%) |
May 15, 2007 | 6.708 | 6.768 | 6.670 | 6.761 | 9,787 | -0.01(-0.11%) |
May 14, 2007 | 6.753 | 6.768 | 6.753 | 6.768 | 14,134 | +0.02(+0.22%) |
May 11, 2007 | 6.738 | 6.768 | 6.738 | 6.753 | 7,047 | -0.02(-0.22%) |
May 10, 2007 | 6.753 | 6.768 | 6.738 | 6.768 | 9,578 | +0.03(+0.45%) |
May 09, 2007 | 6.768 | 6.768 | 6.738 | 6.738 | 324,408 | -0.01(-0.11%) |
May 08, 2007 | 6.715 | 6.768 | 6.715 | 6.745 | 205,749 | -0.02(-0.33%) |
May 07, 2007 | 6.723 | 6.836 | 6.715 | 6.768 | 12,807 | +0.08(+1.12%) |
May 04, 2007 | 6.745 | 6.745 | 6.693 | 6.693 | 9,281 | -0.08(-1.22%) |
May 03, 2007 | 6.791 | 6.791 | 6.730 | 6.776 | 5,712 | -0.05(-0.77%) |
May 02, 2007 | 6.821 | 6.843 | 6.791 | 6.828 | 36,402 | +0.06(+0.89%) |
May 01, 2007 | 6.813 | 6.828 | 6.768 | 6.768 | 16,821 | -0.11(-1.53%) |
Apr 30, 2007 | 6.738 | 6.888 | 6.735 | 6.873 | 5,558 | +0.14(+2.12%) |
Apr 27, 2007 | 6.730 | 6.730 | 6.730 | 6.730 | 797 | -0.01(-0.11%) |
Apr 26, 2007 | 6.753 | 6.783 | 6.738 | 6.738 | 4,329 | -0.04(-0.55%) |
Apr 25, 2007 | 6.806 | 6.806 | 6.768 | 6.776 | 10,239 | -0.01(-0.11%) |
Apr 24, 2007 | 6.798 | 6.806 | 6.768 | 6.783 | 6,382 | -0.05(-0.77%) |
Apr 23, 2007 | 6.762 | 6.843 | 6.761 | 6.836 | 3,566 | +0.05(+0.66%) |
Apr 20, 2007 | 6.836 | 6.836 | 6.753 | 6.791 | 7,273 | -0.01(-0.11%) |
Apr 19, 2007 | 6.791 | 6.798 | 6.753 | 6.798 | 2,792 | +0.02(+0.22%) |
Apr 18, 2007 | 6.730 | 6.791 | 6.730 | 6.783 | 5,053 | +0.01(+0.11%) |
Apr 17, 2007 | 6.776 | 6.783 | 6.768 | 6.776 | 20,183 | +0.00(+0.00%) |
Apr 16, 2007 | 6.806 | 6.828 | 6.730 | 6.776 | 13,037 | -0.01(-0.11%) |
Apr 13, 2007 | 6.828 | 6.828 | 6.738 | 6.783 | 22,568 | -0.08(-1.20%) |
Apr 12, 2007 | 6.520 | 6.866 | 6.520 | 6.866 | 29,647 | +0.38(+5.92%) |
Apr 11, 2007 | 6.482 | 6.542 | 6.482 | 6.482 | 2,127 | -0.11(-1.71%) |
Apr 10, 2007 | 6.430 | 6.625 | 6.430 | 6.595 | 4,726 | +0.11(+1.74%) |
Apr 09, 2007 | 6.573 | 6.618 | 6.482 | 6.482 | 7,041 | -0.10(-1.49%) |
Apr 05, 2007 | 6.580 | 6.580 | 6.580 | 6.580 | 797 | -0.04(-0.57%) |
Apr 04, 2007 | 6.640 | 6.640 | 6.618 | 6.618 | 1,861 | -0.08(-1.12%) |
Apr 03, 2007 | 6.557 | 6.723 | 6.557 | 6.693 | 10,514 | +0.20(+3.01%) |
Apr 02, 2007 | 6.415 | 6.527 | 6.377 | 6.497 | 2,075 | +0.13(+2.01%) |
Mar 30, 2007 | 6.512 | 6.512 | 6.182 | 6.369 | 8,111 | -0.12(-1.85%) |
Mar 29, 2007 | 6.739 | 6.739 | 6.482 | 6.490 | 11,037 | -0.22(-3.25%) |
Mar 28, 2007 | 6.806 | 6.806 | 6.708 | 6.708 | 8,494 | -0.11(-1.65%) |
Mar 27, 2007 | 6.843 | 6.843 | 6.821 | 6.821 | 3,856 | +0.01(+0.11%) |
Mar 26, 2007 | 6.798 | 6.813 | 6.761 | 6.813 | 6,515 | +0.07(+1.00%) |
Mar 23, 2007 | 6.708 | 6.768 | 6.708 | 6.745 | 9,535 | -0.02(-0.33%) |
Mar 22, 2007 | 6.708 | 6.768 | 6.708 | 6.768 | 5,599 | +0.00(+0.00%) |
Mar 21, 2007 | 6.761 | 6.768 | 6.753 | 6.768 | 5,053 | +0.02(+0.22%) |
Mar 20, 2007 | 6.768 | 6.768 | 6.753 | 6.753 | 5,454 | -0.02(-0.22%) |
Mar 19, 2007 | 6.791 | 6.791 | 6.761 | 6.768 | 4,005 | +0.00(+0.00%) |
Mar 16, 2007 | 6.745 | 6.768 | 6.745 | 6.768 | 3,856 | +0.00(+0.00%) |
Mar 15, 2007 | 6.768 | 6.768 | 6.761 | 6.768 | 23,670 | +0.00(+0.00%) |
Mar 14, 2007 | 6.881 | 6.881 | 6.753 | 6.768 | 14,191 | -0.15(-2.17%) |
Mar 13, 2007 | 6.881 | 6.941 | 6.873 | 6.918 | 12,632 | +0.01(+0.11%) |
Mar 12, 2007 | 6.949 | 6.956 | 6.881 | 6.911 | 9,587 | -0.05(-0.65%) |
Mar 09, 2007 | 6.640 | 6.956 | 6.640 | 6.956 | 13,666 | +0.34(+5.11%) |
Mar 08, 2007 | 6.640 | 6.640 | 6.595 | 6.618 | 3,374 | +0.00(+0.00%) |
Mar 07, 2007 | 6.768 | 6.806 | 6.618 | 6.618 | 11,353 | -0.24(-3.51%) |
Mar 06, 2007 | 6.843 | 6.903 | 6.843 | 6.858 | 6,249 | +0.06(+0.88%) |
Mar 05, 2007 | 6.776 | 6.956 | 6.761 | 6.798 | 10,462 | +0.14(+2.15%) |
Mar 02, 2007 | 6.520 | 6.723 | 6.467 | 6.655 | 15,846 | +0.09(+1.37%) |
Mar 01, 2007 | 6.520 | 6.565 | 6.497 | 6.565 | 2,543 | -0.02(-0.23%) |
Feb 28, 2007 | 6.648 | 6.648 | 6.557 | 6.580 | 5,906 | -0.09(-1.35%) |
Feb 27, 2007 | 6.813 | 6.813 | 6.663 | 6.670 | 5,585 | -0.25(-3.59%) |
Feb 26, 2007 | 6.873 | 6.918 | 6.873 | 6.918 | 4,920 | -0.01(-0.11%) |
Feb 23, 2007 | 6.933 | 6.933 | 6.896 | 6.926 | 5,983 | +0.01(+0.11%) |
Feb 22, 2007 | 6.918 | 6.918 | 6.918 | 6.918 | 3,724 | +0.00(+0.00%) |
Feb 21, 2007 | 6.956 | 6.956 | 6.843 | 6.918 | 16,707 | +0.01(+0.11%) |
Feb 20, 2007 | 6.881 | 6.956 | 6.881 | 6.911 | 16,348 | +0.05(+0.66%) |
Feb 16, 2007 | 6.858 | 6.873 | 6.828 | 6.866 | 17,287 | -0.01(-0.11%) |
Feb 15, 2007 | 6.956 | 6.956 | 6.873 | 6.873 | 24,474 | -0.05(-0.65%) |
Feb 14, 2007 | 6.911 | 6.956 | 6.911 | 6.918 | 22,514 | +0.00(+0.00%) |
Feb 13, 2007 | 6.918 | 6.956 | 6.888 | 6.918 | 21,014 | +0.08(+1.21%) |
Feb 12, 2007 | 6.896 | 6.926 | 6.836 | 6.836 | 16,491 | -0.06(-0.87%) |
Feb 09, 2007 | 6.956 | 6.956 | 6.888 | 6.896 | 8,023 | -0.05(-0.76%) |
Feb 08, 2007 | 6.881 | 6.956 | 6.881 | 6.949 | 3,058 | +0.06(+0.87%) |
Feb 07, 2007 | 6.956 | 6.956 | 6.881 | 6.888 | 7,779 | -0.05(-0.65%) |
Feb 06, 2007 | 6.918 | 6.949 | 6.911 | 6.933 | 27,340 | +0.00(+0.00%) |
Feb 05, 2007 | 6.956 | 6.956 | 6.918 | 6.933 | 6,737 | -0.02(-0.32%) |
Feb 02, 2007 | 6.933 | 6.956 | 6.933 | 6.956 | 5,585 | +0.00(+0.00%) |