Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.379 | 7.525 | 7.379 | 7.453 | 280,594 | +0.02(+0.24%) |
Apr 29, 2008 | 7.540 | 7.555 | 7.376 | 7.435 | 224,297 | -0.10(-1.39%) |
Apr 28, 2008 | 7.534 | 7.668 | 7.430 | 7.540 | 396,289 | +0.14(+1.86%) |
Apr 25, 2008 | 7.465 | 7.465 | 7.331 | 7.403 | 179,503 | -0.04(-0.56%) |
Apr 24, 2008 | 7.525 | 7.525 | 7.328 | 7.444 | 200,246 | -0.03(-0.44%) |
Apr 23, 2008 | 7.567 | 7.567 | 7.412 | 7.477 | 196,776 | +0.01(+0.16%) |
Apr 22, 2008 | 7.406 | 7.570 | 7.406 | 7.465 | 169,681 | +0.10(+1.42%) |
Apr 21, 2008 | 7.385 | 7.612 | 7.316 | 7.361 | 347,232 | -0.01(-0.08%) |
Apr 18, 2008 | 7.540 | 7.540 | 7.304 | 7.367 | 289,753 | -0.07(-0.92%) |
Apr 17, 2008 | 7.510 | 7.510 | 7.170 | 7.435 | 603,490 | -0.14(-1.89%) |
Apr 16, 2008 | 7.406 | 7.579 | 7.292 | 7.579 | 616,808 | +0.32(+4.36%) |
Apr 15, 2008 | 7.226 | 7.450 | 7.077 | 7.262 | 579,231 | +0.10(+1.33%) |
Apr 14, 2008 | 7.164 | 7.167 | 6.999 | 7.167 | 341,599 | +0.09(+1.22%) |
Apr 11, 2008 | 6.913 | 7.146 | 6.909 | 7.080 | 518,246 | +0.18(+2.55%) |
Apr 10, 2008 | 6.853 | 6.928 | 6.691 | 6.904 | 220,757 | +0.08(+1.18%) |
Apr 09, 2008 | 6.578 | 6.853 | 6.578 | 6.823 | 1,217,925 | +0.24(+3.72%) |
Apr 08, 2008 | 6.569 | 6.659 | 6.504 | 6.578 | 106,753 | +0.00(+0.00%) |
Apr 07, 2008 | 6.331 | 6.668 | 6.271 | 6.578 | 380,857 | +0.31(+4.95%) |
Apr 04, 2008 | 6.199 | 6.298 | 6.199 | 6.268 | 58,312 | +0.07(+1.11%) |
Apr 03, 2008 | 6.234 | 6.292 | 6.199 | 6.199 | 99,925 | -0.02(-0.34%) |
Apr 02, 2008 | 6.335 | 6.335 | 6.166 | 6.220 | 66,196 | +0.05(+0.82%) |
Apr 01, 2008 | 6.274 | 6.274 | 6.166 | 6.169 | 78,791 | -0.10(-1.62%) |
Mar 31, 2008 | 6.298 | 6.346 | 6.220 | 6.271 | 110,316 | +0.09(+1.50%) |
Mar 28, 2008 | 6.246 | 6.280 | 6.178 | 6.178 | 26,807 | -0.01(-0.24%) |
Mar 27, 2008 | 6.268 | 6.319 | 6.166 | 6.193 | 79,430 | -0.07(-1.19%) |
Mar 26, 2008 | 6.205 | 6.390 | 6.044 | 6.268 | 133,108 | +0.08(+1.25%) |
Mar 25, 2008 | 6.038 | 6.190 | 5.978 | 6.190 | 142,077 | +0.23(+3.91%) |
Mar 24, 2008 | 6.017 | 6.038 | 5.957 | 5.957 | 118,243 | +0.03(+0.45%) |
Mar 21, 2008 | 5.927 | 6.035 | 5.927 | 5.930 | 141,812 | +0.00(+0.00%) |
Mar 20, 2008 | 5.927 | 6.035 | 5.927 | 5.930 | 141,812 | -0.02(-0.30%) |
Mar 19, 2008 | 5.793 | 6.107 | 5.793 | 5.948 | 161,968 | -0.07(-1.14%) |
Mar 18, 2008 | 6.038 | 6.268 | 5.978 | 6.017 | 233,174 | -0.01(-0.10%) |
Mar 17, 2008 | 6.354 | 6.354 | 5.987 | 6.023 | 155,284 | -0.22(-3.54%) |
Mar 14, 2008 | 6.372 | 6.372 | 6.208 | 6.244 | 93,864 | -0.01(-0.19%) |
Mar 13, 2008 | 6.256 | 6.396 | 6.256 | 6.256 | 247,876 | -0.02(-0.29%) |
Mar 12, 2008 | 6.271 | 6.399 | 6.271 | 6.274 | 103,980 | -0.02(-0.33%) |
Mar 11, 2008 | 6.399 | 6.399 | 6.256 | 6.295 | 165,438 | +0.02(+0.33%) |
Mar 10, 2008 | 6.390 | 6.408 | 6.259 | 6.274 | 145,308 | -0.11(-1.78%) |
Mar 07, 2008 | 6.301 | 6.402 | 6.301 | 6.387 | 95,384 | +0.04(+0.56%) |
Mar 06, 2008 | 6.438 | 6.444 | 6.339 | 6.351 | 110,179 | -0.04(-0.65%) |
Mar 05, 2008 | 6.346 | 6.480 | 6.334 | 6.393 | 155,653 | +0.02(+0.28%) |
Mar 04, 2008 | 6.313 | 6.522 | 6.259 | 6.375 | 119,127 | +0.12(+1.91%) |
Mar 03, 2008 | 6.298 | 6.331 | 6.241 | 6.256 | 122,663 | -0.10(-1.55%) |
Feb 29, 2008 | 6.271 | 6.510 | 6.271 | 6.354 | 67,140 | -0.11(-1.71%) |
Feb 28, 2008 | 6.495 | 6.513 | 6.390 | 6.465 | 73,108 | -0.06(-0.92%) |
Feb 27, 2008 | 6.420 | 6.566 | 6.337 | 6.525 | 214,140 | +0.10(+1.49%) |
Feb 26, 2008 | 6.325 | 6.450 | 6.196 | 6.429 | 131,779 | +0.16(+2.62%) |
Feb 25, 2008 | 6.316 | 6.316 | 6.196 | 6.265 | 141,353 | -0.05(-0.80%) |
Feb 22, 2008 | 6.169 | 6.316 | 6.169 | 6.316 | 95,943 | +0.15(+2.37%) |
Feb 21, 2008 | 6.286 | 6.286 | 6.160 | 6.169 | 80,297 | -0.03(-0.53%) |
Feb 20, 2008 | 6.220 | 6.319 | 6.163 | 6.202 | 111,817 | -0.02(-0.38%) |
Feb 19, 2008 | 6.151 | 6.298 | 6.151 | 6.226 | 123,065 | +0.06(+0.97%) |
Feb 18, 2008 | 6.304 | 6.331 | 6.154 | 6.166 | 36,924 | +0.00(+0.00%) |
Feb 15, 2008 | 6.304 | 6.331 | 6.154 | 6.166 | 36,924 | -0.10(-1.57%) |
Feb 14, 2008 | 6.223 | 6.303 | 6.154 | 6.265 | 100,983 | +0.00(+0.00%) |
Feb 13, 2008 | 6.160 | 6.268 | 6.098 | 6.265 | 145,532 | +0.12(+1.94%) |
Feb 12, 2008 | 6.265 | 6.265 | 6.062 | 6.145 | 57,160 | -0.06(-0.96%) |
Feb 11, 2008 | 6.050 | 6.346 | 5.981 | 6.205 | 133,738 | +0.16(+2.57%) |
Feb 08, 2008 | 6.089 | 6.110 | 5.927 | 6.050 | 64,642 | +0.08(+1.30%) |
Feb 07, 2008 | 6.107 | 6.107 | 5.895 | 5.972 | 321,891 | -0.09(-1.48%) |
Feb 06, 2008 | 6.044 | 6.142 | 5.975 | 6.062 | 121,183 | +0.02(+0.35%) |
Feb 05, 2008 | 6.122 | 6.122 | 6.001 | 6.041 | 117,155 | -0.04(-0.59%) |
Feb 04, 2008 | 6.002 | 6.104 | 5.993 | 6.077 | 121,006 | +0.13(+2.26%) |
Feb 01, 2008 | 5.895 | 6.038 | 5.895 | 5.942 | 111,277 | +0.09(+1.48%) |
Jan 31, 2008 | 5.823 | 5.969 | 5.823 | 5.856 | 93,696 | +0.01(+0.20%) |
Jan 30, 2008 | 5.957 | 5.972 | 5.829 | 5.844 | 84,406 | -0.04(-0.66%) |
Jan 29, 2008 | 5.856 | 5.913 | 5.784 | 5.883 | 80,947 | +0.13(+2.23%) |
Jan 28, 2008 | 5.832 | 5.832 | 5.748 | 5.754 | 167,367 | -0.07(-1.13%) |
Jan 25, 2008 | 5.883 | 5.969 | 5.709 | 5.820 | 129,820 | +0.04(+0.67%) |
Jan 24, 2008 | 5.677 | 5.972 | 5.677 | 5.781 | 203,835 | +0.07(+1.31%) |
Jan 23, 2008 | 5.823 | 5.838 | 5.584 | 5.706 | 199,003 | -0.19(-3.24%) |
Jan 22, 2008 | 5.844 | 5.972 | 5.826 | 5.898 | 194,720 | -0.18(-2.90%) |
Jan 21, 2008 | 6.148 | 6.157 | 5.972 | 6.074 | 145,532 | +0.00(+0.00%) |
Jan 18, 2008 | 6.148 | 6.157 | 5.972 | 6.074 | 145,532 | +0.02(+0.35%) |
Jan 17, 2008 | 6.178 | 6.259 | 5.993 | 6.053 | 125,667 | -0.06(-1.03%) |
Jan 16, 2008 | 6.301 | 6.360 | 5.775 | 6.116 | 282,740 | -0.17(-2.75%) |
Jan 15, 2008 | 6.555 | 6.555 | 6.232 | 6.289 | 170,029 | -0.28(-4.27%) |
Jan 14, 2008 | 6.304 | 6.569 | 6.238 | 6.569 | 93,067 | +0.34(+5.41%) |
Jan 11, 2008 | 6.232 | 6.304 | 6.122 | 6.232 | 71,490 | +0.00(+0.05%) |
Jan 10, 2008 | 6.217 | 6.268 | 6.151 | 6.229 | 129,371 | +0.06(+0.92%) |
Jan 09, 2008 | 6.151 | 6.226 | 6.122 | 6.172 | 92,397 | +0.01(+0.19%) |
Jan 08, 2008 | 6.107 | 6.226 | 6.107 | 6.160 | 100,052 | +0.01(+0.15%) |
Jan 07, 2008 | 6.163 | 6.181 | 6.005 | 6.151 | 126,290 | +0.09(+1.48%) |
Jan 04, 2008 | 5.942 | 6.107 | 5.883 | 6.062 | 120,966 | +0.05(+0.84%) |
Jan 03, 2008 | 6.128 | 6.178 | 5.979 | 6.011 | 54,200 | -0.02(-0.30%) |
Jan 02, 2008 | 5.966 | 6.071 | 5.790 | 6.029 | 188,006 | +0.02(+0.30%) |
Jan 01, 2008 | 5.733 | 6.077 | 5.724 | 6.011 | 222,468 | +0.00(+0.00%) |
Dec 31, 2007 | 5.733 | 6.077 | 5.724 | 6.011 | 222,468 | +0.26(+4.57%) |
Dec 28, 2007 | 5.811 | 5.948 | 5.724 | 5.748 | 142,066 | -0.06(-1.08%) |
Dec 27, 2007 | 5.972 | 5.972 | 5.736 | 5.811 | 171,734 | -0.16(-2.70%) |
Dec 26, 2007 | 5.772 | 5.972 | 5.689 | 5.972 | 203,842 | +0.23(+4.06%) |
Dec 24, 2007 | 5.733 | 5.859 | 5.674 | 5.739 | 116,237 | +0.01(+0.10%) |
Dec 21, 2007 | 5.766 | 5.972 | 5.721 | 5.733 | 196,950 | -0.03(-0.47%) |
Dec 20, 2007 | 5.823 | 5.913 | 5.736 | 5.760 | 238,171 | -0.13(-2.13%) |
Dec 19, 2007 | 5.856 | 5.942 | 5.802 | 5.886 | 124,227 | +0.01(+0.25%) |
Dec 18, 2007 | 5.948 | 6.002 | 5.823 | 5.871 | 141,008 | -0.07(-1.26%) |
Dec 17, 2007 | 6.023 | 6.089 | 5.927 | 5.945 | 141,263 | -0.11(-1.78%) |
Dec 14, 2007 | 6.098 | 6.250 | 6.017 | 6.053 | 21,566 | -0.10(-1.70%) |
Dec 13, 2007 | 6.271 | 6.274 | 6.005 | 6.157 | 109,901 | -0.08(-1.34%) |
Dec 12, 2007 | 6.241 | 6.349 | 6.092 | 6.241 | 103,756 | +0.16(+2.70%) |
Dec 11, 2007 | 6.077 | 6.256 | 6.077 | 6.077 | 89,296 | -0.03(-0.54%) |
Dec 10, 2007 | 6.113 | 6.131 | 6.002 | 6.110 | 126,143 | -0.01(-0.10%) |
Dec 07, 2007 | 6.122 | 6.196 | 6.032 | 6.116 | 74,504 | +0.04(+0.64%) |
Dec 06, 2007 | 6.190 | 6.226 | 6.077 | 6.077 | 92,604 | -0.06(-0.93%) |
Dec 05, 2007 | 5.987 | 6.375 | 5.951 | 6.134 | 88,057 | +0.07(+1.18%) |
Dec 04, 2007 | 6.059 | 6.163 | 6.047 | 6.062 | 94,128 | -0.03(-0.49%) |
Dec 03, 2007 | 6.038 | 6.334 | 5.981 | 6.092 | 45,677 | +0.04(+0.59%) |
Nov 30, 2007 | 6.104 | 6.122 | 5.957 | 6.056 | 168,083 | +0.04(+0.60%) |
Nov 29, 2007 | 6.056 | 6.122 | 6.017 | 6.020 | 43,159 | -0.03(-0.44%) |
Nov 28, 2007 | 6.074 | 6.116 | 6.020 | 6.047 | 97,741 | -0.01(-0.20%) |
Nov 27, 2007 | 6.032 | 6.271 | 6.017 | 6.059 | 169,376 | +0.01(+0.15%) |
Nov 26, 2007 | 6.020 | 6.122 | 5.975 | 6.050 | 79,919 | +0.01(+0.20%) |
Nov 23, 2007 | 6.017 | 6.044 | 5.975 | 6.038 | 83,841 | +0.01(+0.25%) |
Nov 21, 2007 | 5.972 | 6.032 | 5.957 | 6.023 | 149,333 | +0.01(+0.15%) |
Nov 20, 2007 | 6.101 | 6.101 | 5.975 | 6.014 | 140,613 | -0.04(-0.59%) |
Nov 19, 2007 | 6.214 | 6.214 | 5.975 | 6.050 | 124,783 | -0.15(-2.36%) |
Nov 16, 2007 | 6.196 | 6.214 | 6.139 | 6.196 | 29,184 | +0.03(+0.44%) |
Nov 15, 2007 | 6.199 | 6.256 | 6.145 | 6.169 | 74,588 | -0.07(-1.10%) |
Nov 14, 2007 | 6.328 | 6.368 | 6.238 | 6.238 | 49,539 | -0.08(-1.23%) |
Nov 13, 2007 | 6.274 | 6.420 | 6.271 | 6.316 | 79,219 | +0.04(+0.71%) |
Nov 12, 2007 | 6.316 | 6.611 | 6.271 | 6.271 | 106,264 | -0.07(-1.08%) |
Nov 09, 2007 | 6.384 | 6.564 | 6.271 | 6.340 | 94,651 | -0.06(-0.98%) |
Nov 08, 2007 | 6.540 | 6.675 | 6.283 | 6.402 | 77,789 | -0.10(-1.47%) |
Nov 07, 2007 | 6.734 | 6.734 | 6.498 | 6.498 | 80,026 | -0.23(-3.42%) |
Nov 06, 2007 | 6.868 | 6.868 | 6.680 | 6.728 | 72,488 | +0.13(+1.97%) |
Nov 05, 2007 | 6.868 | 6.952 | 6.598 | 6.598 | 147,050 | -0.27(-3.90%) |
Nov 02, 2007 | 6.731 | 6.865 | 6.719 | 6.865 | 99,115 | +0.15(+2.18%) |
Nov 01, 2007 | 6.659 | 6.790 | 6.569 | 6.719 | 152,126 | +0.04(+0.63%) |
Oct 31, 2007 | 6.716 | 6.716 | 6.629 | 6.677 | 80,428 | +0.06(+0.95%) |
Oct 30, 2007 | 6.659 | 6.719 | 6.531 | 6.614 | 128,407 | -0.10(-1.47%) |
Oct 29, 2007 | 6.635 | 6.719 | 6.581 | 6.713 | 211,846 | +0.04(+0.58%) |
Oct 26, 2007 | 6.578 | 6.704 | 6.498 | 6.674 | 97,437 | +0.05(+0.77%) |
Oct 25, 2007 | 6.447 | 6.644 | 6.447 | 6.623 | 133,329 | +0.17(+2.64%) |
Oct 24, 2007 | 6.408 | 6.525 | 6.408 | 6.453 | 54,957 | +0.01(+0.09%) |
Oct 23, 2007 | 6.453 | 6.504 | 6.405 | 6.447 | 52,663 | +0.05(+0.75%) |
Oct 22, 2007 | 6.363 | 6.569 | 6.304 | 6.399 | 112,185 | -0.03(-0.42%) |
Oct 19, 2007 | 6.507 | 6.558 | 6.334 | 6.426 | 168,341 | -0.17(-2.58%) |
Oct 18, 2007 | 6.605 | 6.749 | 6.501 | 6.596 | 176,827 | +0.02(+0.36%) |
Oct 17, 2007 | 6.620 | 6.764 | 6.495 | 6.572 | 136,826 | -0.05(-0.72%) |
Oct 16, 2007 | 6.629 | 6.719 | 6.602 | 6.620 | 122,168 | -0.03(-0.45%) |
Oct 15, 2007 | 6.602 | 6.764 | 6.596 | 6.650 | 91,931 | +0.11(+1.64%) |
Oct 12, 2007 | 6.719 | 6.853 | 6.543 | 6.543 | 87,471 | -0.09(-1.40%) |
Oct 11, 2007 | 6.387 | 7.002 | 6.387 | 6.635 | 178,220 | +0.26(+4.07%) |
Oct 10, 2007 | 6.420 | 6.569 | 6.271 | 6.375 | 85,043 | -0.07(-1.16%) |
Oct 09, 2007 | 6.271 | 6.489 | 6.256 | 6.450 | 171,647 | +0.21(+3.30%) |
Oct 08, 2007 | 6.163 | 6.244 | 6.163 | 6.244 | 80,981 | +0.08(+1.26%) |
Oct 05, 2007 | 6.181 | 6.181 | 6.122 | 6.166 | 118,270 | +0.01(+0.15%) |
Oct 04, 2007 | 6.154 | 6.181 | 6.098 | 6.157 | 74,949 | +0.07(+1.18%) |
Oct 03, 2007 | 6.122 | 6.184 | 6.065 | 6.086 | 53,102 | -0.03(-0.54%) |
Oct 02, 2007 | 6.178 | 6.241 | 5.972 | 6.119 | 172,882 | -0.01(-0.24%) |
Oct 01, 2007 | 6.080 | 6.151 | 6.026 | 6.134 | 140,894 | +0.05(+0.88%) |
Sep 28, 2007 | 6.068 | 6.122 | 6.029 | 6.080 | 187,952 | -0.01(-0.15%) |
Sep 27, 2007 | 6.068 | 6.122 | 6.044 | 6.089 | 105,313 | -0.00(-0.05%) |
Sep 26, 2007 | 6.139 | 6.139 | 6.026 | 6.092 | 96,439 | +0.04(+0.59%) |
Sep 25, 2007 | 6.089 | 6.089 | 6.032 | 6.056 | 54,709 | -0.01(-0.10%) |
Sep 24, 2007 | 6.047 | 6.104 | 5.990 | 6.062 | 100,655 | +0.04(+0.74%) |
Sep 21, 2007 | 5.984 | 6.026 | 5.951 | 6.017 | 97,125 | +0.03(+0.50%) |
Sep 20, 2007 | 6.122 | 6.151 | 5.984 | 5.987 | 141,524 | -0.15(-2.39%) |
Sep 19, 2007 | 6.131 | 6.151 | 6.032 | 6.134 | 110,092 | +0.08(+1.33%) |
Sep 18, 2007 | 6.187 | 6.187 | 6.035 | 6.053 | 91,469 | -0.04(-0.73%) |
Sep 17, 2007 | 6.151 | 6.151 | 6.083 | 6.098 | 98,307 | -0.02(-0.34%) |
Sep 14, 2007 | 6.113 | 6.151 | 6.062 | 6.119 | 117,007 | +0.01(+0.10%) |
Sep 13, 2007 | 6.131 | 6.211 | 6.088 | 6.113 | 83,228 | -0.04(-0.68%) |
Sep 12, 2007 | 5.987 | 6.229 | 5.987 | 6.154 | 151,674 | +0.21(+3.57%) |
Sep 11, 2007 | 6.023 | 6.116 | 5.942 | 5.942 | 109,811 | -0.10(-1.73%) |
Sep 10, 2007 | 6.229 | 6.247 | 6.017 | 6.047 | 77,598 | -0.05(-0.88%) |
Sep 07, 2007 | 6.041 | 6.403 | 6.032 | 6.101 | 93,043 | -0.06(-1.02%) |
Sep 06, 2007 | 6.423 | 6.435 | 6.086 | 6.163 | 158,047 | -0.32(-4.88%) |
Sep 05, 2007 | 6.549 | 6.569 | 6.477 | 6.480 | 99,480 | -0.04(-0.69%) |
Sep 04, 2007 | 6.566 | 6.566 | 6.417 | 6.525 | 120,909 | +0.06(+0.92%) |
Aug 31, 2007 | 6.151 | 6.719 | 6.077 | 6.465 | 138,771 | +0.33(+5.40%) |
Aug 30, 2007 | 5.996 | 6.160 | 5.996 | 6.134 | 79,323 | +0.05(+0.79%) |
Aug 29, 2007 | 6.178 | 6.199 | 5.984 | 6.086 | 61,658 | -0.01(-0.10%) |
Aug 28, 2007 | 6.032 | 6.271 | 6.032 | 6.092 | 195,962 | +0.10(+1.64%) |
Aug 27, 2007 | 6.065 | 6.226 | 5.981 | 5.993 | 104,891 | -0.07(-1.13%) |
Aug 24, 2007 | 6.157 | 6.178 | 6.029 | 6.062 | 85,049 | -0.00(-0.05%) |
Aug 23, 2007 | 5.951 | 6.145 | 5.948 | 6.065 | 91,452 | +0.19(+3.25%) |
Aug 22, 2007 | 6.092 | 6.092 | 5.808 | 5.874 | 138,148 | -0.16(-2.62%) |
Aug 21, 2007 | 5.742 | 6.089 | 5.674 | 6.032 | 165,019 | +0.15(+2.59%) |
Aug 20, 2007 | 5.769 | 5.975 | 5.748 | 5.880 | 145,857 | +0.07(+1.23%) |
Aug 17, 2007 | 5.674 | 6.017 | 5.674 | 5.808 | 290,382 | -0.02(-0.36%) |
Aug 16, 2007 | 5.895 | 5.913 | 5.674 | 5.829 | 277,694 | -0.09(-1.46%) |
Aug 15, 2007 | 5.772 | 5.966 | 5.772 | 5.916 | 98,716 | -0.03(-0.55%) |
Aug 14, 2007 | 6.086 | 6.086 | 5.814 | 5.948 | 75,090 | -0.09(-1.53%) |
Aug 13, 2007 | 6.065 | 6.268 | 5.901 | 6.041 | 141,223 | +0.13(+2.12%) |
Aug 10, 2007 | 5.823 | 6.241 | 5.524 | 5.916 | 280,356 | -0.06(-1.05%) |
Aug 09, 2007 | 6.307 | 6.534 | 5.856 | 5.978 | 381,199 | -0.52(-8.04%) |
Aug 08, 2007 | 6.187 | 6.537 | 6.136 | 6.501 | 165,736 | +0.27(+4.36%) |
Aug 07, 2007 | 6.148 | 6.429 | 6.145 | 6.229 | 202,566 | +0.13(+2.05%) |
Aug 06, 2007 | 6.420 | 6.420 | 5.972 | 6.104 | 669,613 | -0.24(-3.72%) |
Aug 03, 2007 | 6.354 | 6.501 | 6.337 | 6.340 | 216,615 | -0.13(-1.94%) |
Aug 02, 2007 | 6.578 | 6.629 | 6.465 | 6.465 | 123,564 | -0.18(-2.65%) |
Aug 01, 2007 | 6.575 | 6.677 | 6.498 | 6.641 | 143,825 | -0.12(-1.81%) |
Jul 31, 2007 | 6.808 | 6.832 | 6.564 | 6.764 | 166,610 | +0.07(+1.03%) |
Jul 30, 2007 | 6.737 | 6.767 | 6.563 | 6.695 | 138,279 | +0.22(+3.37%) |
Jul 27, 2007 | 6.507 | 6.770 | 6.441 | 6.477 | 152,190 | +0.01(+0.23%) |
Jul 26, 2007 | 6.501 | 6.605 | 6.450 | 6.462 | 109,988 | -0.13(-1.90%) |
Jul 25, 2007 | 6.519 | 6.605 | 6.429 | 6.587 | 162,766 | +0.03(+0.50%) |
Jul 24, 2007 | 6.719 | 6.737 | 6.528 | 6.555 | 113,052 | -0.20(-2.92%) |
Jul 23, 2007 | 6.895 | 6.901 | 6.719 | 6.752 | 216,159 | -0.15(-2.16%) |
Jul 20, 2007 | 7.005 | 7.023 | 6.868 | 6.901 | 110,999 | -0.05(-0.77%) |
Jul 19, 2007 | 7.017 | 7.071 | 6.874 | 6.955 | 208,728 | -0.19(-2.59%) |
Jul 18, 2007 | 7.023 | 7.140 | 7.023 | 7.140 | 270,765 | +0.04(+0.63%) |
Jul 17, 2007 | 7.107 | 7.194 | 7.014 | 7.095 | 473,144 | -0.00(-0.04%) |
Jul 16, 2007 | 7.143 | 7.182 | 7.050 | 7.098 | 288,818 | -0.07(-1.00%) |
Jul 13, 2007 | 7.149 | 7.182 | 7.095 | 7.170 | 287,194 | +0.07(+1.05%) |
Jul 12, 2007 | 6.946 | 7.152 | 6.943 | 7.095 | 352,222 | +0.14(+2.06%) |
Jul 11, 2007 | 6.898 | 6.988 | 6.883 | 6.952 | 216,705 | +0.04(+0.60%) |
Jul 10, 2007 | 6.883 | 6.943 | 6.793 | 6.910 | 247,390 | +0.03(+0.39%) |
Jul 09, 2007 | 6.898 | 6.943 | 6.796 | 6.883 | 279,696 | +0.08(+1.14%) |
Jul 06, 2007 | 6.779 | 6.898 | 6.761 | 6.805 | 151,225 | +0.03(+0.40%) |
Jul 05, 2007 | 6.731 | 6.805 | 6.713 | 6.779 | 164,915 | +0.07(+1.02%) |
Jul 03, 2007 | 6.719 | 6.749 | 6.704 | 6.710 | 67,009 | -0.01(-0.09%) |
Jul 02, 2007 | 6.575 | 6.749 | 6.566 | 6.716 | 217,864 | +0.15(+2.23%) |
Jun 29, 2007 | 6.546 | 6.599 | 6.534 | 6.569 | 126,163 | +0.04(+0.64%) |
Jun 28, 2007 | 6.590 | 6.629 | 6.495 | 6.528 | 144,823 | -0.07(-1.00%) |
Jun 27, 2007 | 6.507 | 6.599 | 6.483 | 6.593 | 206,669 | +0.08(+1.28%) |
Jun 26, 2007 | 6.579 | 6.650 | 6.435 | 6.510 | 209,857 | -0.06(-0.95%) |
Jun 25, 2007 | 6.737 | 6.737 | 6.540 | 6.572 | 100,491 | -0.12(-1.74%) |
Jun 22, 2007 | 6.686 | 6.758 | 6.632 | 6.689 | 132,238 | +0.01(+0.22%) |
Jun 21, 2007 | 6.731 | 6.758 | 6.674 | 6.674 | 115,437 | -0.02(-0.36%) |
Jun 20, 2007 | 6.820 | 6.835 | 6.674 | 6.698 | 180,501 | -0.12(-1.80%) |
Jun 19, 2007 | 6.635 | 6.856 | 6.635 | 6.820 | 293,356 | +0.08(+1.20%) |
Jun 18, 2007 | 6.764 | 6.808 | 6.725 | 6.740 | 162,417 | +0.02(+0.31%) |
Jun 15, 2007 | 6.749 | 6.761 | 6.695 | 6.719 | 142,994 | -0.03(-0.45%) |
Jun 14, 2007 | 6.749 | 6.796 | 6.689 | 6.749 | 67,646 | +0.06(+0.90%) |
Jun 13, 2007 | 6.808 | 6.808 | 6.653 | 6.689 | 87,069 | -0.07(-1.02%) |
Jun 12, 2007 | 6.653 | 7.182 | 6.644 | 6.758 | 154,715 | +0.04(+0.53%) |
Jun 11, 2007 | 6.856 | 6.856 | 6.623 | 6.722 | 101,542 | -0.08(-1.14%) |
Jun 08, 2007 | 6.773 | 6.826 | 6.683 | 6.799 | 143,125 | +0.04(+0.66%) |
Jun 07, 2007 | 6.740 | 6.808 | 6.659 | 6.755 | 147,659 | -0.05(-0.75%) |
Jun 06, 2007 | 7.017 | 7.017 | 6.737 | 6.805 | 165,964 | -0.11(-1.64%) |
Jun 05, 2007 | 6.898 | 7.137 | 6.808 | 6.919 | 324,436 | +0.20(+2.98%) |
Jun 04, 2007 | 6.498 | 6.862 | 6.498 | 6.719 | 220,503 | +0.04(+0.67%) |
Jun 01, 2007 | 6.793 | 6.814 | 6.644 | 6.674 | 160,237 | -0.08(-1.19%) |
May 31, 2007 | 6.868 | 6.868 | 6.701 | 6.755 | 158,372 | +0.04(+0.53%) |
May 30, 2007 | 6.659 | 6.719 | 6.578 | 6.719 | 113,789 | +0.05(+0.72%) |
May 29, 2007 | 6.569 | 6.671 | 6.507 | 6.671 | 159,189 | +0.13(+2.01%) |
May 25, 2007 | 6.507 | 6.719 | 6.498 | 6.540 | 124,328 | +0.01(+0.23%) |
May 24, 2007 | 6.776 | 6.874 | 6.510 | 6.525 | 161,603 | -0.19(-2.80%) |
May 23, 2007 | 6.838 | 6.838 | 6.708 | 6.713 | 147,210 | -0.05(-0.75%) |
May 22, 2007 | 6.779 | 6.779 | 6.731 | 6.764 | 181,271 | +0.01(+0.22%) |
May 21, 2007 | 6.799 | 6.817 | 6.719 | 6.749 | 184,690 | -0.03(-0.44%) |
May 18, 2007 | 6.799 | 6.799 | 6.668 | 6.779 | 140,446 | +0.04(+0.67%) |
May 17, 2007 | 6.465 | 6.746 | 6.465 | 6.734 | 144,350 | +0.23(+3.58%) |
May 16, 2007 | 6.719 | 6.719 | 6.436 | 6.501 | 282,034 | -0.05(-0.82%) |
May 15, 2007 | 6.599 | 6.755 | 6.540 | 6.555 | 146,132 | -0.01(-0.23%) |
May 14, 2007 | 6.623 | 6.623 | 6.492 | 6.569 | 77,344 | +0.03(+0.50%) |
May 11, 2007 | 6.492 | 6.569 | 6.492 | 6.537 | 39,154 | +0.07(+1.06%) |
May 10, 2007 | 6.471 | 6.558 | 6.405 | 6.468 | 85,813 | +0.04(+0.65%) |
May 09, 2007 | 6.351 | 6.468 | 6.351 | 6.426 | 97,058 | -0.01(-0.09%) |
May 08, 2007 | 6.510 | 6.522 | 6.420 | 6.432 | 103,729 | -0.06(-0.97%) |
May 07, 2007 | 6.572 | 6.653 | 6.495 | 6.495 | 96,787 | -0.15(-2.20%) |
May 04, 2007 | 6.629 | 6.665 | 6.572 | 6.641 | 157,394 | +0.05(+0.77%) |
May 03, 2007 | 6.569 | 6.632 | 6.513 | 6.590 | 65,161 | +0.02(+0.32%) |
May 02, 2007 | 6.659 | 6.659 | 6.569 | 6.569 | 114,234 | -0.07(-0.99%) |