Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5.671 | 5.737 | 5.550 | 5.600 | 259,090 | -0.05(-0.89%) |
Mar 28, 2008 | 5.797 | 5.858 | 5.641 | 5.651 | 401,443 | -0.15(-2.61%) |
Mar 27, 2008 | 5.928 | 5.969 | 5.757 | 5.802 | 385,478 | -0.13(-2.21%) |
Mar 26, 2008 | 5.858 | 6.004 | 5.742 | 5.933 | 271,140 | +0.07(+1.21%) |
Mar 25, 2008 | 6.105 | 6.105 | 5.812 | 5.863 | 409,897 | -0.24(-3.97%) |
Mar 24, 2008 | 5.994 | 6.186 | 5.822 | 6.105 | 358,158 | +0.12(+2.03%) |
Mar 21, 2008 | 6.191 | 6.287 | 5.807 | 5.984 | 1,208,378 | +0.00(+0.00%) |
Mar 20, 2008 | 6.191 | 6.287 | 5.807 | 5.984 | 1,208,378 | -0.26(-4.20%) |
Mar 19, 2008 | 6.267 | 6.388 | 6.236 | 6.247 | 421,577 | +0.02(+0.24%) |
Mar 18, 2008 | 6.095 | 6.277 | 5.928 | 6.231 | 462,511 | +0.21(+3.52%) |
Mar 17, 2008 | 5.913 | 6.100 | 5.731 | 6.019 | 455,578 | -0.03(-0.50%) |
Mar 14, 2008 | 5.893 | 6.105 | 5.691 | 6.050 | 477,199 | +0.16(+2.66%) |
Mar 13, 2008 | 5.661 | 6.055 | 5.651 | 5.893 | 511,131 | +0.18(+3.09%) |
Mar 12, 2008 | 5.726 | 5.928 | 5.706 | 5.716 | 214,057 | +0.02(+0.27%) |
Mar 11, 2008 | 5.716 | 5.782 | 5.555 | 5.701 | 331,137 | +0.14(+2.45%) |
Mar 10, 2008 | 5.676 | 5.832 | 5.540 | 5.565 | 334,925 | -0.08(-1.43%) |
Mar 07, 2008 | 5.636 | 5.762 | 5.585 | 5.646 | 308,031 | -0.06(-1.06%) |
Mar 06, 2008 | 5.731 | 5.807 | 5.671 | 5.706 | 390,854 | -0.07(-1.14%) |
Mar 05, 2008 | 5.666 | 5.802 | 5.651 | 5.772 | 303,861 | +0.12(+2.05%) |
Mar 04, 2008 | 5.620 | 5.757 | 5.580 | 5.656 | 427,175 | -0.02(-0.27%) |
Mar 03, 2008 | 5.777 | 5.838 | 5.449 | 5.671 | 802,904 | -0.12(-2.09%) |
Feb 29, 2008 | 5.868 | 5.954 | 5.782 | 5.792 | 325,069 | -0.12(-1.97%) |
Feb 28, 2008 | 6.050 | 6.090 | 5.888 | 5.908 | 287,672 | -0.15(-2.50%) |
Feb 27, 2008 | 5.878 | 6.080 | 5.767 | 6.060 | 581,497 | +0.11(+1.87%) |
Feb 26, 2008 | 5.610 | 5.984 | 5.605 | 5.949 | 1,002,490 | +0.03(+0.43%) |
Feb 25, 2008 | 5.893 | 6.019 | 5.787 | 5.923 | 518,191 | +0.03(+0.43%) |
Feb 22, 2008 | 6.004 | 6.045 | 5.772 | 5.898 | 808,119 | -0.13(-2.18%) |
Feb 21, 2008 | 6.100 | 6.196 | 5.964 | 6.029 | 1,637,076 | -0.30(-4.71%) |
Feb 20, 2008 | 6.312 | 6.444 | 6.221 | 6.327 | 424,351 | +0.04(+0.56%) |
Feb 19, 2008 | 6.449 | 6.449 | 6.216 | 6.292 | 406,041 | -0.03(-0.48%) |
Feb 18, 2008 | 6.438 | 6.459 | 6.236 | 6.322 | 481,526 | +0.00(+0.00%) |
Feb 15, 2008 | 6.438 | 6.459 | 6.236 | 6.322 | 481,526 | -0.16(-2.42%) |
Feb 14, 2008 | 6.605 | 6.691 | 6.348 | 6.479 | 666,263 | -0.06(-0.93%) |
Feb 13, 2008 | 6.651 | 6.716 | 6.524 | 6.539 | 642,998 | -0.03(-0.46%) |
Feb 12, 2008 | 6.762 | 6.762 | 6.504 | 6.570 | 762,938 | +0.07(+1.09%) |
Feb 11, 2008 | 6.358 | 6.550 | 6.257 | 6.499 | 573,837 | +0.14(+2.14%) |
Feb 08, 2008 | 6.479 | 6.514 | 6.317 | 6.363 | 401,205 | -0.12(-1.87%) |
Feb 07, 2008 | 6.161 | 6.494 | 6.161 | 6.484 | 577,799 | +0.28(+4.48%) |
Feb 06, 2008 | 6.292 | 6.464 | 6.201 | 6.206 | 529,229 | -0.08(-1.21%) |
Feb 05, 2008 | 6.201 | 6.454 | 6.191 | 6.282 | 566,143 | -0.02(-0.32%) |
Feb 04, 2008 | 6.262 | 6.398 | 6.080 | 6.302 | 609,684 | +0.07(+1.05%) |
Feb 01, 2008 | 6.257 | 6.383 | 6.085 | 6.236 | 627,281 | +0.00(+0.00%) |
Jan 31, 2008 | 6.196 | 6.388 | 6.161 | 6.236 | 911,297 | +0.03(+0.41%) |
Jan 30, 2008 | 6.398 | 6.433 | 6.206 | 6.211 | 504,063 | -0.20(-3.15%) |
Jan 29, 2008 | 6.403 | 6.494 | 6.312 | 6.413 | 430,090 | +0.05(+0.79%) |
Jan 28, 2008 | 6.302 | 6.368 | 6.105 | 6.363 | 744,286 | +0.06(+0.96%) |
Jan 25, 2008 | 6.418 | 6.590 | 6.226 | 6.302 | 822,232 | +0.01(+0.08%) |
Jan 24, 2008 | 6.731 | 6.802 | 6.297 | 6.297 | 981,617 | -0.44(-6.52%) |
Jan 23, 2008 | 6.423 | 6.736 | 6.378 | 6.736 | 1,388,952 | +0.02(+0.30%) |
Jan 22, 2008 | 5.888 | 6.747 | 5.550 | 6.716 | 2,739,537 | +1.18(+21.24%) |
Jan 21, 2008 | 5.747 | 5.772 | 5.529 | 5.540 | 827,094 | +0.00(+0.00%) |
Jan 18, 2008 | 5.747 | 5.772 | 5.529 | 5.540 | 827,094 | -0.18(-3.18%) |
Jan 17, 2008 | 5.686 | 5.868 | 5.636 | 5.721 | 274,855 | +0.07(+1.16%) |
Jan 16, 2008 | 5.595 | 5.853 | 5.504 | 5.656 | 643,652 | +0.05(+0.90%) |
Jan 15, 2008 | 5.615 | 5.636 | 5.514 | 5.605 | 276,265 | -0.05(-0.80%) |
Jan 14, 2008 | 5.620 | 5.752 | 5.560 | 5.651 | 434,724 | +0.10(+1.73%) |
Jan 11, 2008 | 5.620 | 5.671 | 5.464 | 5.555 | 320,329 | -0.10(-1.79%) |
Jan 10, 2008 | 5.459 | 5.787 | 5.328 | 5.656 | 432,304 | +0.16(+2.85%) |
Jan 09, 2008 | 5.545 | 5.666 | 5.277 | 5.499 | 534,316 | -0.05(-0.82%) |
Jan 08, 2008 | 5.737 | 5.817 | 5.519 | 5.545 | 699,559 | -0.18(-3.09%) |
Jan 07, 2008 | 5.848 | 5.883 | 5.636 | 5.721 | 537,366 | -0.11(-1.90%) |
Jan 04, 2008 | 5.767 | 5.893 | 5.762 | 5.832 | 509,121 | +0.03(+0.52%) |
Jan 03, 2008 | 5.933 | 6.065 | 5.802 | 5.802 | 423,666 | -0.14(-2.38%) |
Jan 02, 2008 | 6.110 | 6.201 | 5.908 | 5.944 | 391,954 | -0.17(-2.73%) |
Jan 01, 2008 | 6.171 | 6.201 | 6.055 | 6.110 | 1,107,581 | +0.00(+0.00%) |
Dec 31, 2007 | 6.171 | 6.201 | 6.055 | 6.110 | 1,107,581 | -0.09(-1.47%) |
Dec 28, 2007 | 6.348 | 6.408 | 6.161 | 6.201 | 243,293 | -0.09(-1.37%) |
Dec 27, 2007 | 6.504 | 6.550 | 6.287 | 6.287 | 235,566 | -0.27(-4.08%) |
Dec 26, 2007 | 6.343 | 6.590 | 6.302 | 6.555 | 293,535 | +0.15(+2.29%) |
Dec 24, 2007 | 6.413 | 6.464 | 6.343 | 6.408 | 191,962 | +0.05(+0.79%) |
Dec 21, 2007 | 6.423 | 6.595 | 6.358 | 6.358 | 1,088,555 | +0.02(+0.32%) |
Dec 20, 2007 | 6.242 | 6.353 | 6.120 | 6.337 | 495,651 | +0.11(+1.78%) |
Dec 19, 2007 | 6.221 | 6.408 | 6.221 | 6.226 | 359,342 | -0.02(-0.32%) |
Dec 18, 2007 | 6.231 | 6.368 | 6.110 | 6.247 | 358,396 | +0.05(+0.73%) |
Dec 17, 2007 | 6.242 | 6.373 | 6.186 | 6.201 | 378,696 | -0.05(-0.73%) |
Dec 14, 2007 | 6.348 | 6.408 | 6.247 | 6.247 | 402,101 | -0.17(-2.60%) |
Dec 13, 2007 | 6.353 | 6.433 | 6.287 | 6.413 | 407,833 | +0.01(+0.08%) |
Dec 12, 2007 | 6.332 | 6.539 | 6.307 | 6.408 | 417,222 | +0.15(+2.34%) |
Dec 11, 2007 | 6.418 | 6.565 | 6.196 | 6.262 | 395,084 | -0.13(-1.98%) |
Dec 10, 2007 | 6.656 | 6.656 | 6.307 | 6.388 | 333,175 | -0.22(-3.29%) |
Dec 07, 2007 | 6.464 | 6.615 | 6.464 | 6.605 | 386,836 | +0.15(+2.27%) |
Dec 06, 2007 | 6.337 | 6.580 | 6.322 | 6.459 | 441,267 | +0.10(+1.59%) |
Dec 05, 2007 | 6.383 | 6.383 | 6.186 | 6.358 | 335,959 | +0.06(+0.88%) |
Dec 04, 2007 | 6.363 | 6.433 | 6.292 | 6.302 | 394,195 | -0.13(-1.96%) |
Dec 03, 2007 | 6.408 | 6.519 | 6.363 | 6.428 | 515,979 | -0.01(-0.08%) |
Nov 30, 2007 | 6.267 | 6.454 | 6.216 | 6.433 | 644,612 | +0.26(+4.17%) |
Nov 29, 2007 | 6.393 | 6.408 | 6.156 | 6.176 | 286,856 | -0.23(-3.55%) |
Nov 28, 2007 | 6.277 | 6.418 | 6.231 | 6.403 | 350,823 | +0.19(+3.01%) |
Nov 27, 2007 | 6.327 | 6.408 | 6.156 | 6.216 | 281,099 | -0.11(-1.76%) |
Nov 26, 2007 | 6.438 | 6.438 | 6.307 | 6.327 | 684,812 | -0.05(-0.79%) |
Nov 23, 2007 | 6.534 | 6.565 | 6.378 | 6.378 | 163,916 | -0.10(-1.56%) |
Nov 21, 2007 | 6.469 | 6.529 | 6.393 | 6.479 | 395,474 | -0.02(-0.31%) |
Nov 20, 2007 | 6.504 | 6.539 | 6.297 | 6.499 | 434,532 | +0.02(+0.31%) |
Nov 19, 2007 | 6.635 | 6.635 | 6.403 | 6.479 | 412,483 | -0.17(-2.58%) |
Nov 16, 2007 | 6.681 | 6.721 | 6.529 | 6.651 | 434,581 | -0.02(-0.30%) |
Nov 15, 2007 | 6.696 | 6.762 | 6.565 | 6.671 | 408,204 | -0.03(-0.45%) |
Nov 14, 2007 | 6.539 | 6.817 | 6.423 | 6.701 | 944,998 | +0.18(+2.71%) |
Nov 13, 2007 | 6.302 | 6.590 | 6.292 | 6.524 | 761,061 | +0.25(+4.03%) |
Nov 12, 2007 | 6.363 | 6.494 | 6.216 | 6.272 | 751,538 | -0.07(-1.04%) |
Nov 09, 2007 | 6.454 | 6.509 | 6.312 | 6.337 | 602,923 | -0.19(-2.86%) |
Nov 08, 2007 | 6.438 | 6.575 | 6.388 | 6.524 | 532,184 | +0.13(+2.05%) |
Nov 07, 2007 | 6.595 | 6.706 | 6.368 | 6.393 | 891,384 | -0.27(-4.09%) |
Nov 06, 2007 | 6.827 | 6.888 | 6.605 | 6.666 | 646,844 | -0.15(-2.15%) |
Nov 05, 2007 | 7.039 | 7.039 | 6.792 | 6.812 | 521,046 | -0.28(-3.99%) |
Nov 02, 2007 | 7.272 | 7.272 | 7.009 | 7.095 | 394,972 | -0.09(-1.26%) |
Nov 01, 2007 | 7.272 | 7.368 | 7.150 | 7.186 | 480,211 | -0.18(-2.40%) |
Oct 31, 2007 | 7.322 | 7.388 | 7.236 | 7.363 | 600,575 | +0.06(+0.83%) |
Oct 30, 2007 | 7.282 | 7.489 | 7.282 | 7.302 | 915,624 | -0.03(-0.34%) |
Oct 29, 2007 | 7.383 | 7.383 | 7.277 | 7.327 | 696,864 | -0.05(-0.68%) |
Oct 26, 2007 | 7.448 | 7.464 | 7.358 | 7.378 | 514,680 | +0.01(+0.07%) |
Oct 25, 2007 | 7.459 | 7.539 | 7.347 | 7.373 | 673,394 | -0.08(-1.02%) |
Oct 24, 2007 | 7.423 | 7.529 | 7.322 | 7.448 | 1,166,525 | +0.02(+0.20%) |
Oct 23, 2007 | 7.474 | 7.474 | 7.332 | 7.433 | 923,637 | +0.06(+0.75%) |
Oct 22, 2007 | 7.186 | 7.610 | 7.125 | 7.378 | 1,225,797 | +0.39(+5.56%) |
Oct 19, 2007 | 7.282 | 7.358 | 6.989 | 6.989 | 721,764 | -0.26(-3.55%) |
Oct 18, 2007 | 7.125 | 7.413 | 7.110 | 7.246 | 528,134 | +0.11(+1.49%) |
Oct 17, 2007 | 7.150 | 7.216 | 7.095 | 7.140 | 291,878 | +0.05(+0.71%) |
Oct 16, 2007 | 6.999 | 7.181 | 6.994 | 7.090 | 454,263 | +0.10(+1.45%) |
Oct 15, 2007 | 7.176 | 7.246 | 6.984 | 6.989 | 555,694 | -0.20(-2.74%) |
Oct 12, 2007 | 7.181 | 7.211 | 7.044 | 7.186 | 615,819 | +0.00(+0.00%) |
Oct 11, 2007 | 7.327 | 7.418 | 7.176 | 7.186 | 498,820 | -0.10(-1.39%) |
Oct 10, 2007 | 7.302 | 7.373 | 7.257 | 7.287 | 304,066 | -0.02(-0.21%) |
Oct 09, 2007 | 7.262 | 7.347 | 7.201 | 7.302 | 324,788 | +0.07(+0.98%) |
Oct 08, 2007 | 7.267 | 7.272 | 7.171 | 7.231 | 760,192 | -0.07(-0.90%) |
Oct 05, 2007 | 7.246 | 7.368 | 7.216 | 7.297 | 225,720 | +0.09(+1.26%) |
Oct 04, 2007 | 7.231 | 7.231 | 7.181 | 7.206 | 102,412 | +0.02(+0.21%) |
Oct 03, 2007 | 7.307 | 7.337 | 7.166 | 7.191 | 192,315 | -0.18(-2.40%) |
Oct 02, 2007 | 7.302 | 7.408 | 7.166 | 7.368 | 308,170 | +0.07(+0.97%) |
Oct 01, 2007 | 7.085 | 7.347 | 7.070 | 7.297 | 394,094 | +0.22(+3.14%) |
Sep 28, 2007 | 7.196 | 7.342 | 7.049 | 7.075 | 332,565 | -0.14(-1.89%) |
Sep 27, 2007 | 7.176 | 7.262 | 7.176 | 7.211 | 221,328 | +0.03(+0.42%) |
Sep 26, 2007 | 7.226 | 7.241 | 7.090 | 7.181 | 354,029 | -0.03(-0.35%) |
Sep 25, 2007 | 7.070 | 7.257 | 6.974 | 7.206 | 238,769 | +0.13(+1.86%) |
Sep 24, 2007 | 7.226 | 7.226 | 7.070 | 7.075 | 304,647 | -0.14(-1.89%) |
Sep 21, 2007 | 7.423 | 7.423 | 7.145 | 7.211 | 510,656 | -0.15(-1.99%) |
Sep 20, 2007 | 7.378 | 7.428 | 7.231 | 7.358 | 402,009 | -0.07(-0.88%) |
Sep 19, 2007 | 7.534 | 7.676 | 7.363 | 7.423 | 367,178 | -0.11(-1.41%) |
Sep 18, 2007 | 7.231 | 7.529 | 7.176 | 7.529 | 410,921 | +0.31(+4.27%) |
Sep 17, 2007 | 7.403 | 7.403 | 7.176 | 7.221 | 327,119 | -0.20(-2.72%) |
Sep 14, 2007 | 7.120 | 7.428 | 7.120 | 7.423 | 336,466 | +0.26(+3.59%) |
Sep 13, 2007 | 7.267 | 7.378 | 7.166 | 7.166 | 347,853 | -0.08(-1.12%) |
Sep 12, 2007 | 7.529 | 7.529 | 7.120 | 7.246 | 531,449 | -0.32(-4.21%) |
Sep 11, 2007 | 7.484 | 7.605 | 7.413 | 7.565 | 241,058 | +0.10(+1.28%) |
Sep 10, 2007 | 7.539 | 7.681 | 7.322 | 7.469 | 309,645 | -0.03(-0.40%) |
Sep 07, 2007 | 7.661 | 7.726 | 7.453 | 7.499 | 261,734 | -0.26(-3.32%) |
Sep 06, 2007 | 7.812 | 7.847 | 7.676 | 7.756 | 190,729 | -0.05(-0.58%) |
Sep 05, 2007 | 7.671 | 7.812 | 7.610 | 7.802 | 306,346 | +0.05(+0.65%) |
Sep 04, 2007 | 7.554 | 7.812 | 7.509 | 7.751 | 332,414 | +0.18(+2.40%) |
Aug 31, 2007 | 7.741 | 7.812 | 7.539 | 7.570 | 299,395 | -0.08(-0.99%) |
Aug 30, 2007 | 7.519 | 7.802 | 7.519 | 7.645 | 331,022 | +0.07(+0.93%) |
Aug 29, 2007 | 7.590 | 7.650 | 7.428 | 7.575 | 332,198 | +0.07(+0.87%) |
Aug 28, 2007 | 7.767 | 7.787 | 7.484 | 7.509 | 495,738 | -0.27(-3.44%) |
Aug 27, 2007 | 7.878 | 7.913 | 7.731 | 7.777 | 370,060 | -0.16(-2.04%) |
Aug 24, 2007 | 7.797 | 7.948 | 7.615 | 7.938 | 580,033 | +0.13(+1.68%) |
Aug 23, 2007 | 7.868 | 7.868 | 7.620 | 7.807 | 442,328 | -0.03(-0.39%) |
Aug 22, 2007 | 7.721 | 7.933 | 7.706 | 7.837 | 534,613 | +0.18(+2.37%) |
Aug 21, 2007 | 7.534 | 7.741 | 7.448 | 7.655 | 434,801 | +0.12(+1.61%) |
Aug 20, 2007 | 7.347 | 7.595 | 7.347 | 7.534 | 385,559 | +0.19(+2.54%) |
Aug 17, 2007 | 7.307 | 7.575 | 7.307 | 7.347 | 645,113 | +0.18(+2.46%) |
Aug 16, 2007 | 7.044 | 7.196 | 6.994 | 7.171 | 582,303 | +0.12(+1.65%) |
Aug 15, 2007 | 7.196 | 7.257 | 7.044 | 7.055 | 386,175 | -0.12(-1.69%) |
Aug 14, 2007 | 7.342 | 7.423 | 7.171 | 7.176 | 299,336 | -0.15(-2.07%) |
Aug 13, 2007 | 7.464 | 7.575 | 7.226 | 7.327 | 519,997 | -0.06(-0.75%) |
Aug 10, 2007 | 7.347 | 7.575 | 7.246 | 7.383 | 912,971 | -0.05(-0.61%) |
Aug 09, 2007 | 7.474 | 7.666 | 7.322 | 7.428 | 1,227,595 | -0.15(-2.00%) |
Aug 08, 2007 | 7.923 | 8.070 | 7.363 | 7.580 | 1,845,674 | -0.28(-3.53%) |
Aug 07, 2007 | 7.575 | 7.974 | 7.524 | 7.857 | 1,561,794 | +0.28(+3.66%) |
Aug 06, 2007 | 7.509 | 7.625 | 7.408 | 7.580 | 1,193,585 | +0.17(+2.25%) |
Aug 03, 2007 | 7.539 | 7.777 | 7.388 | 7.413 | 1,018,936 | -0.22(-2.91%) |
Aug 02, 2007 | 7.448 | 7.696 | 7.393 | 7.635 | 827,949 | +0.19(+2.58%) |
Aug 01, 2007 | 7.363 | 7.484 | 7.241 | 7.443 | 703,231 | +0.08(+1.10%) |
Jul 31, 2007 | 7.448 | 7.464 | 7.342 | 7.363 | 483,263 | -0.02(-0.27%) |
Jul 30, 2007 | 7.378 | 7.423 | 7.171 | 7.383 | 472,236 | +0.06(+0.83%) |
Jul 27, 2007 | 7.317 | 7.514 | 7.267 | 7.322 | 661,589 | +0.00(+0.00%) |
Jul 26, 2007 | 7.509 | 7.529 | 7.251 | 7.322 | 1,099,751 | -0.20(-2.62%) |
Jul 25, 2007 | 7.650 | 7.655 | 7.489 | 7.519 | 906,200 | -0.13(-1.72%) |
Jul 24, 2007 | 7.484 | 7.746 | 7.474 | 7.650 | 1,304,606 | +0.06(+0.73%) |
Jul 23, 2007 | 7.070 | 7.701 | 7.065 | 7.595 | 3,359,436 | +0.61(+8.67%) |
Jul 20, 2007 | 6.787 | 7.095 | 6.787 | 6.989 | 1,193,080 | +0.19(+2.75%) |
Jul 19, 2007 | 6.671 | 6.863 | 6.671 | 6.802 | 352,459 | +0.13(+1.97%) |
Jul 18, 2007 | 6.752 | 6.757 | 6.630 | 6.671 | 231,166 | -0.09(-1.27%) |
Jul 17, 2007 | 6.625 | 6.807 | 6.625 | 6.757 | 370,161 | +0.15(+2.29%) |
Jul 16, 2007 | 6.640 | 6.817 | 6.605 | 6.605 | 309,140 | -0.07(-1.06%) |
Jul 13, 2007 | 6.787 | 6.848 | 6.640 | 6.676 | 309,982 | -0.11(-1.56%) |
Jul 12, 2007 | 6.691 | 6.933 | 6.635 | 6.782 | 480,207 | +0.10(+1.51%) |
Jul 11, 2007 | 6.585 | 6.711 | 6.560 | 6.681 | 314,560 | +0.07(+1.07%) |
Jul 10, 2007 | 6.762 | 6.762 | 6.570 | 6.610 | 323,240 | -0.14(-2.02%) |
Jul 09, 2007 | 6.651 | 6.792 | 6.504 | 6.747 | 411,493 | +0.07(+0.98%) |
Jul 06, 2007 | 6.726 | 6.757 | 6.666 | 6.681 | 251,535 | -0.08(-1.12%) |
Jul 05, 2007 | 6.565 | 6.772 | 6.565 | 6.757 | 313,180 | +0.17(+2.61%) |
Jul 03, 2007 | 6.590 | 6.600 | 6.514 | 6.585 | 108,687 | +0.02(+0.23%) |
Jul 02, 2007 | 6.524 | 6.646 | 6.509 | 6.570 | 300,510 | +0.09(+1.32%) |
Jun 29, 2007 | 6.504 | 6.630 | 6.469 | 6.484 | 310,641 | -0.01(-0.16%) |
Jun 28, 2007 | 6.580 | 6.620 | 6.474 | 6.494 | 209,480 | -0.11(-1.61%) |
Jun 27, 2007 | 6.413 | 6.600 | 6.317 | 6.600 | 286,400 | +0.18(+2.83%) |
Jun 26, 2007 | 6.585 | 6.640 | 6.403 | 6.418 | 425,935 | -0.17(-2.53%) |
Jun 25, 2007 | 6.539 | 6.620 | 6.514 | 6.585 | 356,043 | +0.05(+0.70%) |
Jun 22, 2007 | 6.570 | 6.620 | 6.524 | 6.539 | 704,601 | -0.03(-0.38%) |
Jun 21, 2007 | 6.575 | 6.630 | 6.545 | 6.565 | 245,270 | -0.01(-0.08%) |
Jun 20, 2007 | 6.666 | 6.681 | 6.565 | 6.570 | 262,189 | -0.11(-1.59%) |
Jun 19, 2007 | 6.676 | 6.797 | 6.610 | 6.676 | 463,386 | -0.02(-0.30%) |
Jun 18, 2007 | 6.757 | 6.817 | 6.595 | 6.696 | 300,805 | -0.03(-0.45%) |
Jun 15, 2007 | 6.646 | 6.868 | 6.600 | 6.726 | 939,447 | +0.16(+2.38%) |
Jun 14, 2007 | 6.534 | 6.605 | 6.494 | 6.570 | 499,428 | +0.02(+0.31%) |
Jun 13, 2007 | 6.560 | 6.595 | 6.534 | 6.550 | 373,679 | -0.01(-0.08%) |
Jun 12, 2007 | 6.474 | 6.600 | 6.469 | 6.555 | 488,734 | +0.04(+0.62%) |
Jun 11, 2007 | 6.570 | 6.570 | 6.509 | 6.514 | 212,979 | -0.10(-1.45%) |
Jun 08, 2007 | 6.459 | 6.635 | 6.438 | 6.610 | 388,474 | +0.12(+1.79%) |
Jun 07, 2007 | 6.514 | 6.555 | 6.459 | 6.494 | 484,419 | -0.08(-1.23%) |
Jun 06, 2007 | 6.494 | 6.635 | 6.464 | 6.575 | 496,035 | +0.02(+0.23%) |
Jun 05, 2007 | 6.524 | 6.620 | 6.474 | 6.560 | 435,470 | +0.03(+0.46%) |
Jun 04, 2007 | 6.555 | 6.577 | 6.449 | 6.529 | 705,053 | -0.04(-0.61%) |
Jun 01, 2007 | 6.565 | 6.640 | 6.408 | 6.570 | 427,444 | +0.05(+0.77%) |
May 31, 2007 | 6.444 | 6.661 | 6.418 | 6.519 | 495,142 | +0.07(+1.02%) |
May 30, 2007 | 6.413 | 6.489 | 6.398 | 6.454 | 396,340 | -0.01(-0.08%) |
May 29, 2007 | 6.494 | 6.514 | 6.413 | 6.459 | 340,054 | -0.04(-0.54%) |
May 25, 2007 | 6.545 | 6.610 | 6.454 | 6.494 | 330,056 | -0.04(-0.54%) |
May 24, 2007 | 6.630 | 6.731 | 6.514 | 6.529 | 477,611 | -0.09(-1.30%) |
May 23, 2007 | 6.661 | 6.777 | 6.605 | 6.615 | 667,560 | -0.02(-0.23%) |
May 22, 2007 | 6.388 | 6.646 | 6.366 | 6.630 | 1,086,456 | +0.27(+4.21%) |
May 21, 2007 | 6.388 | 6.489 | 6.322 | 6.363 | 756,671 | -0.01(-0.16%) |
May 18, 2007 | 6.383 | 6.433 | 6.231 | 6.373 | 604,561 | +0.02(+0.32%) |
May 17, 2007 | 6.418 | 6.428 | 6.277 | 6.353 | 565,666 | -0.03(-0.47%) |
May 16, 2007 | 6.287 | 6.428 | 6.272 | 6.383 | 1,013,700 | +0.14(+2.27%) |
May 15, 2007 | 6.343 | 6.489 | 6.186 | 6.242 | 1,954,385 | -0.08(-1.28%) |
May 14, 2007 | 6.024 | 6.539 | 5.883 | 6.322 | 4,434,113 | +0.71(+12.69%) |
May 11, 2007 | 5.590 | 5.711 | 5.535 | 5.610 | 700,773 | +0.02(+0.36%) |
May 10, 2007 | 5.651 | 5.686 | 5.580 | 5.590 | 643,097 | -0.06(-1.07%) |
May 09, 2007 | 5.499 | 5.711 | 5.489 | 5.651 | 601,545 | +0.10(+1.73%) |
May 08, 2007 | 5.580 | 5.585 | 5.444 | 5.555 | 655,775 | -0.04(-0.72%) |
May 07, 2007 | 5.590 | 5.630 | 5.585 | 5.595 | 822,658 | -0.01(-0.09%) |
May 04, 2007 | 5.656 | 5.676 | 5.585 | 5.600 | 440,597 | -0.05(-0.89%) |
May 03, 2007 | 5.681 | 5.696 | 5.600 | 5.651 | 500,998 | -0.01(-0.09%) |
May 02, 2007 | 5.636 | 5.661 | 5.580 | 5.656 | 472,937 | +0.04(+0.72%) |
May 01, 2007 | 5.560 | 5.646 | 5.519 | 5.615 | 591,747 | +0.05(+0.82%) |
Apr 30, 2007 | 5.701 | 5.716 | 5.555 | 5.570 | 739,183 | -0.13(-2.30%) |
Apr 27, 2007 | 5.656 | 5.731 | 5.605 | 5.701 | 597,436 | +0.04(+0.62%) |
Apr 26, 2007 | 5.772 | 5.772 | 5.661 | 5.666 | 1,020,185 | -0.11(-1.84%) |
Apr 25, 2007 | 5.767 | 5.843 | 5.742 | 5.772 | 393,023 | +0.02(+0.26%) |
Apr 24, 2007 | 5.686 | 5.797 | 5.630 | 5.757 | 418,448 | +0.04(+0.71%) |
Apr 23, 2007 | 5.908 | 5.913 | 5.615 | 5.716 | 1,241,645 | -0.28(-4.63%) |
Apr 20, 2007 | 6.050 | 6.055 | 5.964 | 5.994 | 274,538 | +0.02(+0.34%) |
Apr 19, 2007 | 5.949 | 6.009 | 5.918 | 5.974 | 213,857 | +0.01(+0.17%) |
Apr 18, 2007 | 5.984 | 6.014 | 5.959 | 5.964 | 155,850 | -0.04(-0.67%) |
Apr 17, 2007 | 6.019 | 6.055 | 5.974 | 6.004 | 220,144 | -0.02(-0.25%) |
Apr 16, 2007 | 5.959 | 6.045 | 5.933 | 6.019 | 329,499 | +0.10(+1.62%) |
Apr 13, 2007 | 6.009 | 6.009 | 5.903 | 5.923 | 456,596 | -0.06(-1.01%) |
Apr 12, 2007 | 5.888 | 5.994 | 5.883 | 5.984 | 470,056 | +0.05(+0.85%) |
Apr 11, 2007 | 5.999 | 6.055 | 5.898 | 5.933 | 783,452 | -0.05(-0.76%) |
Apr 10, 2007 | 6.034 | 6.045 | 5.964 | 5.979 | 332,303 | -0.05(-0.75%) |
Apr 09, 2007 | 6.009 | 6.045 | 5.989 | 6.024 | 217,179 | +0.03(+0.51%) |
Apr 05, 2007 | 6.060 | 6.060 | 5.944 | 5.994 | 487,053 | -0.05(-0.84%) |
Apr 04, 2007 | 5.989 | 6.060 | 5.974 | 6.045 | 354,114 | +0.05(+0.76%) |
Apr 03, 2007 | 5.974 | 6.045 | 5.928 | 5.999 | 407,794 | +0.05(+0.85%) |