Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.573 | 5.580 | 5.508 | 5.536 | 293,484 | +0.01(+0.11%) |
Apr 29, 2008 | 5.548 | 5.548 | 5.495 | 5.530 | 277,596 | +0.02(+0.34%) |
Apr 28, 2008 | 5.517 | 5.555 | 5.508 | 5.511 | 248,249 | +0.01(+0.17%) |
Apr 25, 2008 | 5.542 | 5.552 | 5.480 | 5.502 | 369,086 | -0.01(-0.11%) |
Apr 24, 2008 | 5.545 | 5.567 | 5.494 | 5.508 | 325,127 | -0.03(-0.56%) |
Apr 23, 2008 | 5.455 | 5.548 | 5.439 | 5.539 | 243,860 | +0.11(+2.07%) |
Apr 22, 2008 | 5.464 | 5.499 | 5.411 | 5.427 | 217,324 | -0.04(-0.74%) |
Apr 21, 2008 | 5.505 | 5.517 | 5.436 | 5.467 | 257,316 | -0.05(-0.90%) |
Apr 18, 2008 | 5.445 | 5.517 | 5.421 | 5.517 | 364,000 | +0.11(+1.96%) |
Apr 17, 2008 | 5.396 | 5.439 | 5.396 | 5.411 | 301,054 | -0.02(-0.46%) |
Apr 16, 2008 | 5.371 | 5.436 | 5.361 | 5.436 | 212,306 | +0.09(+1.75%) |
Apr 15, 2008 | 5.333 | 5.352 | 5.296 | 5.343 | 210,405 | +0.02(+0.47%) |
Apr 14, 2008 | 5.302 | 5.343 | 5.299 | 5.318 | 150,055 | +0.02(+0.29%) |
Apr 11, 2008 | 5.305 | 5.349 | 5.292 | 5.302 | 273,948 | -0.04(-0.76%) |
Apr 10, 2008 | 5.339 | 5.380 | 5.324 | 5.343 | 125,415 | +0.00(+0.00%) |
Apr 09, 2008 | 5.414 | 5.421 | 5.333 | 5.343 | 208,090 | -0.07(-1.27%) |
Apr 08, 2008 | 5.436 | 5.464 | 5.411 | 5.411 | 246,264 | -0.07(-1.25%) |
Apr 07, 2008 | 5.461 | 5.505 | 5.458 | 5.480 | 166,408 | +0.04(+0.69%) |
Apr 04, 2008 | 5.427 | 5.461 | 5.399 | 5.442 | 279,879 | +0.04(+0.81%) |
Apr 03, 2008 | 5.452 | 5.452 | 5.399 | 5.399 | 180,836 | -0.05(-0.97%) |
Apr 02, 2008 | 5.399 | 5.452 | 5.399 | 5.452 | 166,767 | +0.04(+0.69%) |
Apr 01, 2008 | 5.349 | 5.421 | 5.349 | 5.414 | 211,296 | +0.10(+1.82%) |
Mar 31, 2008 | 5.386 | 5.386 | 5.293 | 5.318 | 269,228 | -0.01(-0.12%) |
Mar 28, 2008 | 5.427 | 5.439 | 5.314 | 5.324 | 286,138 | -0.06(-1.04%) |
Mar 27, 2008 | 5.411 | 5.442 | 5.377 | 5.380 | 233,362 | -0.02(-0.46%) |
Mar 26, 2008 | 5.745 | 5.745 | 5.383 | 5.405 | 256,233 | -0.02(-0.29%) |
Mar 25, 2008 | 5.442 | 5.455 | 5.374 | 5.421 | 241,756 | -0.01(-0.11%) |
Mar 24, 2008 | 5.305 | 5.427 | 5.305 | 5.427 | 261,635 | +0.17(+3.33%) |
Mar 21, 2008 | 5.162 | 5.318 | 5.162 | 5.252 | 243,071 | +0.00(+0.00%) |
Mar 20, 2008 | 5.162 | 5.318 | 5.162 | 5.252 | 243,071 | +0.07(+1.38%) |
Mar 19, 2008 | 5.184 | 5.246 | 5.171 | 5.180 | 270,523 | -0.07(-1.37%) |
Mar 18, 2008 | 5.081 | 5.265 | 5.081 | 5.252 | 254,902 | +0.20(+3.89%) |
Mar 17, 2008 | 5.146 | 5.187 | 5.009 | 5.056 | 379,105 | -0.22(-4.08%) |
Mar 14, 2008 | 5.246 | 5.318 | 5.208 | 5.271 | 342,842 | +0.01(+0.24%) |
Mar 13, 2008 | 5.127 | 5.290 | 5.102 | 5.258 | 384,803 | +0.08(+1.63%) |
Mar 12, 2008 | 5.233 | 5.277 | 5.174 | 5.174 | 238,870 | -0.05(-0.90%) |
Mar 11, 2008 | 5.140 | 5.233 | 5.130 | 5.221 | 418,745 | +0.12(+2.39%) |
Mar 10, 2008 | 5.271 | 5.271 | 5.065 | 5.099 | 593,631 | -0.18(-3.37%) |
Mar 07, 2008 | 5.302 | 5.364 | 5.249 | 5.277 | 365,725 | -0.02(-0.47%) |
Mar 06, 2008 | 5.427 | 5.442 | 5.302 | 5.302 | 322,395 | -0.13(-2.35%) |
Mar 05, 2008 | 5.427 | 5.505 | 5.427 | 5.430 | 225,157 | +0.00(+0.06%) |
Mar 04, 2008 | 5.461 | 5.477 | 5.424 | 5.427 | 289,149 | -0.07(-1.29%) |
Mar 03, 2008 | 5.517 | 5.536 | 5.479 | 5.498 | 240,201 | -0.07(-1.19%) |
Feb 29, 2008 | 5.611 | 5.611 | 5.511 | 5.564 | 231,297 | -0.05(-0.83%) |
Feb 28, 2008 | 5.642 | 5.645 | 5.586 | 5.611 | 262,277 | -0.02(-0.39%) |
Feb 27, 2008 | 5.673 | 5.707 | 5.614 | 5.633 | 237,107 | -0.07(-1.31%) |
Feb 26, 2008 | 5.720 | 5.779 | 5.676 | 5.707 | 368,967 | +0.02(+0.33%) |
Feb 25, 2008 | 5.601 | 5.692 | 5.555 | 5.689 | 407,523 | +0.09(+1.56%) |
Feb 22, 2008 | 5.630 | 5.645 | 5.552 | 5.601 | 276,401 | +0.02(+0.34%) |
Feb 21, 2008 | 5.576 | 5.642 | 5.536 | 5.583 | 204,726 | -0.00(-0.06%) |
Feb 20, 2008 | 5.464 | 5.614 | 5.430 | 5.586 | 168,934 | +0.02(+0.34%) |
Feb 19, 2008 | 5.527 | 5.570 | 5.520 | 5.567 | 386,961 | +0.04(+0.80%) |
Feb 18, 2008 | 5.520 | 5.523 | 5.458 | 5.523 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.520 | 5.523 | 5.458 | 5.523 | 340,190 | -0.04(-0.80%) |
Feb 14, 2008 | 5.757 | 5.763 | 5.567 | 5.567 | 336,343 | -0.20(-3.41%) |
Feb 13, 2008 | 5.785 | 5.810 | 5.757 | 5.764 | 221,877 | +0.01(+0.11%) |
Feb 12, 2008 | 5.757 | 5.792 | 5.752 | 5.757 | 201,036 | +0.03(+0.60%) |
Feb 11, 2008 | 5.698 | 5.723 | 5.648 | 5.723 | 257,442 | +0.02(+0.44%) |
Feb 08, 2008 | 5.614 | 5.707 | 5.598 | 5.698 | 362,766 | +0.09(+1.61%) |
Feb 07, 2008 | 5.520 | 5.614 | 5.511 | 5.608 | 292,817 | +0.07(+1.30%) |
Feb 06, 2008 | 5.620 | 5.754 | 5.520 | 5.536 | 428,871 | -0.09(-1.55%) |
Feb 05, 2008 | 5.723 | 5.739 | 5.606 | 5.623 | 365,200 | -0.17(-2.86%) |
Feb 04, 2008 | 5.829 | 5.829 | 5.776 | 5.789 | 199,433 | -0.01(-0.22%) |
Feb 01, 2008 | 5.704 | 5.838 | 5.704 | 5.801 | 514,928 | +0.07(+1.25%) |
Jan 31, 2008 | 5.673 | 5.739 | 5.598 | 5.729 | 400,857 | +0.08(+1.44%) |
Jan 30, 2008 | 5.704 | 5.770 | 5.636 | 5.648 | 401,896 | -0.01(-0.22%) |
Jan 29, 2008 | 5.689 | 5.726 | 5.642 | 5.661 | 440,003 | +0.04(+0.74%) |
Jan 28, 2008 | 5.558 | 5.654 | 5.523 | 5.619 | 348,527 | +0.08(+1.50%) |
Jan 25, 2008 | 5.670 | 5.692 | 5.520 | 5.536 | 435,097 | -0.06(-1.00%) |
Jan 24, 2008 | 5.318 | 5.605 | 5.318 | 5.592 | 735,655 | +0.29(+5.53%) |
Jan 23, 2008 | 5.137 | 5.299 | 5.077 | 5.299 | 446,493 | +0.15(+2.97%) |
Jan 22, 2008 | 5.062 | 5.159 | 5.003 | 5.146 | 699,981 | -0.22(-4.07%) |
Jan 21, 2008 | 5.552 | 5.583 | 5.336 | 5.364 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.552 | 5.583 | 5.336 | 5.364 | 511,408 | -0.17(-3.10%) |
Jan 17, 2008 | 5.670 | 5.683 | 5.499 | 5.536 | 554,052 | -0.13(-2.31%) |
Jan 16, 2008 | 5.667 | 5.683 | 5.623 | 5.667 | 312,962 | -0.02(-0.38%) |
Jan 15, 2008 | 5.683 | 5.689 | 5.614 | 5.689 | 366,979 | -0.03(-0.60%) |
Jan 14, 2008 | 5.686 | 5.726 | 5.623 | 5.723 | 496,018 | +0.13(+2.34%) |
Jan 11, 2008 | 5.555 | 5.630 | 5.555 | 5.592 | 260,994 | -0.04(-0.77%) |
Jan 10, 2008 | 5.533 | 5.636 | 5.505 | 5.636 | 290,172 | +0.11(+2.03%) |
Jan 09, 2008 | 5.517 | 5.527 | 5.458 | 5.523 | 376,342 | +0.04(+0.74%) |
Jan 08, 2008 | 5.474 | 5.555 | 5.474 | 5.483 | 327,686 | +0.00(+0.00%) |
Jan 07, 2008 | 5.670 | 5.676 | 5.464 | 5.483 | 456,291 | -0.14(-2.50%) |
Jan 04, 2008 | 5.651 | 5.664 | 5.583 | 5.623 | 445,678 | -0.05(-0.88%) |
Jan 03, 2008 | 5.589 | 5.683 | 5.566 | 5.673 | 297,537 | +0.12(+2.08%) |
Jan 02, 2008 | 5.573 | 5.598 | 5.492 | 5.558 | 410,088 | +0.02(+0.39%) |
Jan 01, 2008 | 5.573 | 5.580 | 5.508 | 5.536 | 850,890 | +0.00(+0.00%) |
Dec 31, 2007 | 5.573 | 5.580 | 5.508 | 5.536 | 850,890 | +0.01(+0.23%) |
Dec 28, 2007 | 5.564 | 5.623 | 5.523 | 5.523 | 837,170 | -0.04(-0.78%) |
Dec 27, 2007 | 5.583 | 5.605 | 5.552 | 5.567 | 545,074 | -0.05(-0.83%) |
Dec 26, 2007 | 5.523 | 5.626 | 5.520 | 5.614 | 769,196 | +0.07(+1.18%) |
Dec 24, 2007 | 5.474 | 5.548 | 5.455 | 5.548 | 440,548 | +0.14(+2.54%) |
Dec 21, 2007 | 5.411 | 5.464 | 5.383 | 5.411 | 797,091 | +0.02(+0.29%) |
Dec 20, 2007 | 5.411 | 5.414 | 5.336 | 5.396 | 754,126 | -0.00(-0.06%) |
Dec 19, 2007 | 5.477 | 5.483 | 5.383 | 5.399 | 606,636 | -0.03(-0.57%) |
Dec 18, 2007 | 5.477 | 5.502 | 5.389 | 5.430 | 538,982 | -0.02(-0.29%) |
Dec 17, 2007 | 5.514 | 5.530 | 5.436 | 5.445 | 524,874 | -0.07(-1.36%) |
Dec 14, 2007 | 5.449 | 5.580 | 5.449 | 5.520 | 440,388 | -0.02(-0.28%) |
Dec 13, 2007 | 5.536 | 5.576 | 5.511 | 5.536 | 464,275 | -0.01(-0.11%) |
Dec 12, 2007 | 5.667 | 5.742 | 5.533 | 5.542 | 679,740 | -0.06(-1.11%) |
Dec 11, 2007 | 5.757 | 5.770 | 5.605 | 5.605 | 574,572 | -0.11(-1.91%) |
Dec 10, 2007 | 5.711 | 5.723 | 5.689 | 5.714 | 386,041 | +0.02(+0.44%) |
Dec 07, 2007 | 5.723 | 5.729 | 5.661 | 5.689 | 485,895 | -0.00(-0.05%) |
Dec 06, 2007 | 5.642 | 5.698 | 5.601 | 5.692 | 443,113 | +0.11(+1.96%) |
Dec 05, 2007 | 5.561 | 5.636 | 5.539 | 5.583 | 574,893 | +0.08(+1.42%) |
Dec 04, 2007 | 5.461 | 5.561 | 5.461 | 5.505 | 375,325 | -0.03(-0.62%) |
Dec 03, 2007 | 5.545 | 5.620 | 5.505 | 5.539 | 427,242 | -0.06(-1.06%) |
Nov 30, 2007 | 5.707 | 5.707 | 5.561 | 5.598 | 492,491 | +0.06(+1.07%) |
Nov 29, 2007 | 5.533 | 5.564 | 5.483 | 5.539 | 450,539 | +0.03(+0.62%) |
Nov 28, 2007 | 5.346 | 5.536 | 5.346 | 5.505 | 572,168 | +0.15(+2.86%) |
Nov 27, 2007 | 5.408 | 5.408 | 5.274 | 5.352 | 700,289 | +0.04(+0.76%) |
Nov 26, 2007 | 5.442 | 5.442 | 5.311 | 5.311 | 503,071 | -0.05(-0.99%) |
Nov 23, 2007 | 5.324 | 5.458 | 5.324 | 5.364 | 299,153 | +0.05(+0.88%) |
Nov 21, 2007 | 5.265 | 5.355 | 5.265 | 5.318 | 522,470 | -0.02(-0.41%) |
Nov 20, 2007 | 5.358 | 5.411 | 5.286 | 5.339 | 620,583 | -0.06(-1.04%) |
Nov 19, 2007 | 5.461 | 5.474 | 5.386 | 5.396 | 407,045 | -0.06(-1.14%) |
Nov 16, 2007 | 5.517 | 5.517 | 5.430 | 5.458 | 328,327 | +0.01(+0.23%) |
Nov 15, 2007 | 5.926 | 5.926 | 5.433 | 5.445 | 433,071 | -0.04(-0.68%) |
Nov 14, 2007 | 5.636 | 5.636 | 5.483 | 5.483 | 427,851 | -0.01(-0.23%) |
Nov 13, 2007 | 5.427 | 5.505 | 5.405 | 5.495 | 541,868 | +0.12(+2.14%) |
Nov 12, 2007 | 5.383 | 5.443 | 5.374 | 5.380 | 314,783 | -0.05(-0.86%) |
Nov 09, 2007 | 5.377 | 5.477 | 5.377 | 5.427 | 495,190 | -0.06(-1.14%) |
Nov 08, 2007 | 5.670 | 5.670 | 5.414 | 5.489 | 594,291 | -0.12(-2.17%) |
Nov 07, 2007 | 5.792 | 5.792 | 5.611 | 5.611 | 482,038 | -0.12(-2.07%) |
Nov 06, 2007 | 5.895 | 5.895 | 5.695 | 5.729 | 286,167 | +0.02(+0.27%) |
Nov 05, 2007 | 5.661 | 5.767 | 5.661 | 5.714 | 358,466 | -0.06(-0.97%) |
Nov 02, 2007 | 5.857 | 5.857 | 5.757 | 5.770 | 336,984 | -0.04(-0.75%) |
Nov 01, 2007 | 5.885 | 5.888 | 5.814 | 5.814 | 272,537 | -0.09(-1.53%) |
Oct 31, 2007 | 5.898 | 5.920 | 5.863 | 5.904 | 274,140 | +0.06(+0.96%) |
Oct 30, 2007 | 5.845 | 5.870 | 5.820 | 5.848 | 302,676 | +0.00(+0.00%) |
Oct 29, 2007 | 5.895 | 5.916 | 5.842 | 5.848 | 283,118 | +0.02(+0.27%) |
Oct 26, 2007 | 5.829 | 5.863 | 5.826 | 5.832 | 210,975 | +0.04(+0.65%) |
Oct 25, 2007 | 5.770 | 5.798 | 5.723 | 5.795 | 239,832 | +0.05(+0.87%) |
Oct 24, 2007 | 5.748 | 5.789 | 5.704 | 5.745 | 308,448 | -0.01(-0.16%) |
Oct 23, 2007 | 5.751 | 5.804 | 5.692 | 5.754 | 383,155 | +0.02(+0.33%) |
Oct 22, 2007 | 5.701 | 5.770 | 5.701 | 5.736 | 275,423 | -0.09(-1.61%) |
Oct 19, 2007 | 5.938 | 5.938 | 5.807 | 5.829 | 387,323 | -0.10(-1.73%) |
Oct 18, 2007 | 5.935 | 5.941 | 5.913 | 5.932 | 222,518 | -0.01(-0.16%) |
Oct 17, 2007 | 5.988 | 6.001 | 5.910 | 5.941 | 240,474 | +0.01(+0.21%) |
Oct 16, 2007 | 5.932 | 5.957 | 5.926 | 5.929 | 239,993 | -0.02(-0.31%) |
Oct 15, 2007 | 5.988 | 6.002 | 5.929 | 5.948 | 278,308 | -0.03(-0.47%) |
Oct 12, 2007 | 5.973 | 6.016 | 5.972 | 5.976 | 218,350 | +0.01(+0.10%) |
Oct 11, 2007 | 6.038 | 6.057 | 5.935 | 5.969 | 678,457 | -0.07(-1.19%) |
Oct 10, 2007 | 6.088 | 6.088 | 6.038 | 6.041 | 143,001 | -0.02(-0.41%) |
Oct 09, 2007 | 6.038 | 6.085 | 6.038 | 6.066 | 191,096 | +0.03(+0.46%) |
Oct 08, 2007 | 6.075 | 6.082 | 6.038 | 6.038 | 165,766 | -0.02(-0.41%) |
Oct 05, 2007 | 6.044 | 6.082 | 6.032 | 6.063 | 175,706 | +0.06(+0.99%) |
Oct 04, 2007 | 6.044 | 6.044 | 6.004 | 6.004 | 210,975 | +0.01(+0.16%) |
Oct 03, 2007 | 6.044 | 6.066 | 5.994 | 5.994 | 277,026 | -0.02(-0.36%) |
Oct 02, 2007 | 6.047 | 6.051 | 6.007 | 6.016 | 241,756 | +0.00(+0.00%) |
Oct 01, 2007 | 6.004 | 6.022 | 5.991 | 6.016 | 242,891 | +0.04(+0.68%) |
Sep 28, 2007 | 6.007 | 6.010 | 5.963 | 5.976 | 275,743 | +0.02(+0.31%) |
Sep 27, 2007 | 5.954 | 5.979 | 5.935 | 5.957 | 220,274 | +0.04(+0.63%) |
Sep 26, 2007 | 5.935 | 5.948 | 5.901 | 5.920 | 239,897 | +0.01(+0.16%) |
Sep 25, 2007 | 5.891 | 5.935 | 5.860 | 5.910 | 320,311 | +0.03(+0.48%) |
Sep 24, 2007 | 5.963 | 5.966 | 5.882 | 5.882 | 359,877 | -0.04(-0.68%) |
Sep 21, 2007 | 5.873 | 5.923 | 5.870 | 5.923 | 318,067 | +0.05(+0.90%) |
Sep 20, 2007 | 5.926 | 5.926 | 5.848 | 5.870 | 276,705 | -0.05(-0.90%) |
Sep 19, 2007 | 5.988 | 6.019 | 5.910 | 5.923 | 413,615 | -0.07(-1.25%) |
Sep 18, 2007 | 5.895 | 6.004 | 5.867 | 5.998 | 300,432 | +0.13(+2.29%) |
Sep 17, 2007 | 5.926 | 5.926 | 5.845 | 5.863 | 268,369 | -0.05(-0.90%) |
Sep 14, 2007 | 5.920 | 5.954 | 5.898 | 5.916 | 211,937 | -0.04(-0.68%) |
Sep 13, 2007 | 6.004 | 6.004 | 5.954 | 5.957 | 201,196 | +0.02(+0.37%) |
Sep 12, 2007 | 6.004 | 6.004 | 5.935 | 5.935 | 199,112 | -0.02(-0.31%) |
Sep 11, 2007 | 5.973 | 5.991 | 5.907 | 5.954 | 390,209 | +0.06(+1.01%) |
Sep 10, 2007 | 5.857 | 5.923 | 5.857 | 5.895 | 328,327 | +0.03(+0.53%) |
Sep 07, 2007 | 5.941 | 5.941 | 5.838 | 5.863 | 315,822 | -0.06(-1.05%) |
Sep 06, 2007 | 5.960 | 5.966 | 5.891 | 5.926 | 304,921 | +0.03(+0.48%) |
Sep 05, 2007 | 5.851 | 5.945 | 5.851 | 5.898 | 315,181 | -0.02(-0.42%) |
Sep 04, 2007 | 5.873 | 5.945 | 5.850 | 5.923 | 320,311 | +0.05(+0.85%) |
Aug 31, 2007 | 5.873 | 5.873 | 5.829 | 5.873 | 306,203 | +0.12(+2.11%) |
Aug 30, 2007 | 5.807 | 5.845 | 5.723 | 5.751 | 418,745 | -0.06(-1.02%) |
Aug 29, 2007 | 5.848 | 5.848 | 5.757 | 5.810 | 374,177 | +0.08(+1.47%) |
Aug 28, 2007 | 5.845 | 5.845 | 5.704 | 5.726 | 439,586 | -0.09(-1.61%) |
Aug 27, 2007 | 5.845 | 5.845 | 5.798 | 5.820 | 370,330 | +0.02(+0.27%) |
Aug 24, 2007 | 5.891 | 5.891 | 5.773 | 5.804 | 323,838 | +0.07(+1.25%) |
Aug 23, 2007 | 5.863 | 5.863 | 5.720 | 5.732 | 488,322 | -0.00(-0.05%) |
Aug 22, 2007 | 5.739 | 5.764 | 5.692 | 5.736 | 470,688 | +0.01(+0.11%) |
Aug 21, 2007 | 5.686 | 5.729 | 5.654 | 5.729 | 496,018 | +0.07(+1.32%) |
Aug 20, 2007 | 5.661 | 5.667 | 5.589 | 5.654 | 607,277 | +0.08(+1.45%) |
Aug 17, 2007 | 5.461 | 5.910 | 5.408 | 5.573 | 1,114,196 | +0.38(+7.33%) |
Aug 16, 2007 | 5.021 | 5.196 | 4.772 | 5.193 | 2,091,163 | +0.04(+0.79%) |
Aug 15, 2007 | 5.396 | 5.405 | 4.978 | 5.152 | 1,179,926 | -0.28(-5.17%) |
Aug 14, 2007 | 5.630 | 5.630 | 5.405 | 5.433 | 461,389 | -0.17(-3.06%) |
Aug 13, 2007 | 5.589 | 5.630 | 5.589 | 5.605 | 318,067 | +0.05(+0.84%) |
Aug 10, 2007 | 5.611 | 5.611 | 5.377 | 5.558 | 835,567 | -0.09(-1.66%) |
Aug 09, 2007 | 5.686 | 5.717 | 5.645 | 5.651 | 269,010 | -0.10(-1.68%) |
Aug 08, 2007 | 5.679 | 5.757 | 5.679 | 5.748 | 375,460 | +0.07(+1.21%) |
Aug 07, 2007 | 5.658 | 5.698 | 5.614 | 5.679 | 534,493 | +0.02(+0.39%) |
Aug 06, 2007 | 5.736 | 5.736 | 5.583 | 5.658 | 646,073 | -0.08(-1.43%) |
Aug 03, 2007 | 5.766 | 5.795 | 5.740 | 5.740 | 250,734 | -0.05(-0.95%) |
Aug 02, 2007 | 5.779 | 5.810 | 5.754 | 5.795 | 278,950 | +0.05(+0.92%) |
Aug 01, 2007 | 5.742 | 5.757 | 5.701 | 5.742 | 374,498 | +0.00(+0.00%) |
Jul 31, 2007 | 5.817 | 5.851 | 5.736 | 5.742 | 530,005 | +0.02(+0.27%) |
Jul 30, 2007 | 5.795 | 5.795 | 5.717 | 5.726 | 407,202 | -0.01(-0.11%) |
Jul 27, 2007 | 5.586 | 5.736 | 5.583 | 5.732 | 578,099 | +0.12(+2.05%) |
Jul 26, 2007 | 5.670 | 5.754 | 5.573 | 5.617 | 1,358,839 | -0.25(-4.30%) |
Jul 25, 2007 | 5.929 | 5.948 | 5.817 | 5.870 | 757,012 | -0.09(-1.47%) |
Jul 24, 2007 | 6.019 | 6.063 | 5.941 | 5.957 | 710,520 | -0.13(-2.20%) |
Jul 23, 2007 | 6.116 | 6.147 | 6.091 | 6.091 | 434,136 | -0.02(-0.41%) |
Jul 20, 2007 | 6.178 | 6.200 | 6.116 | 6.116 | 406,882 | -0.13(-2.15%) |
Jul 19, 2007 | 6.266 | 6.278 | 6.225 | 6.250 | 394,056 | +0.02(+0.40%) |
Jul 18, 2007 | 6.313 | 6.313 | 6.206 | 6.225 | 477,741 | -0.09(-1.38%) |
Jul 17, 2007 | 6.316 | 6.356 | 6.309 | 6.313 | 560,785 | -0.02(-0.25%) |
Jul 16, 2007 | 6.381 | 6.384 | 6.328 | 6.328 | 315,822 | -0.02(-0.29%) |
Jul 13, 2007 | 6.341 | 6.384 | 6.337 | 6.347 | 247,528 | +0.00(+0.00%) |
Jul 12, 2007 | 6.337 | 6.391 | 6.334 | 6.347 | 337,625 | +0.00(+0.05%) |
Jul 11, 2007 | 6.369 | 6.391 | 6.331 | 6.344 | 302,356 | +0.00(+0.00%) |
Jul 10, 2007 | 6.378 | 6.387 | 6.337 | 6.344 | 276,705 | -0.05(-0.78%) |
Jul 09, 2007 | 6.440 | 6.472 | 6.387 | 6.394 | 316,143 | -0.04(-0.63%) |
Jul 06, 2007 | 6.444 | 6.490 | 6.434 | 6.434 | 195,906 | -0.02(-0.29%) |
Jul 05, 2007 | 6.484 | 6.518 | 6.444 | 6.453 | 246,245 | -0.03(-0.48%) |
Jul 03, 2007 | 6.503 | 6.518 | 6.475 | 6.484 | 294,661 | +0.02(+0.39%) |
Jul 02, 2007 | 6.403 | 6.462 | 6.403 | 6.459 | 233,099 | +0.06(+0.88%) |
Jun 29, 2007 | 6.472 | 6.487 | 6.394 | 6.403 | 388,606 | -0.00(-0.05%) |
Jun 28, 2007 | 6.412 | 6.456 | 6.406 | 6.406 | 336,984 | +0.01(+0.10%) |
Jun 27, 2007 | 6.331 | 6.409 | 6.331 | 6.400 | 297,546 | +0.04(+0.59%) |
Jun 26, 2007 | 6.362 | 6.412 | 6.344 | 6.362 | 438,945 | +0.02(+0.30%) |
Jun 25, 2007 | 6.456 | 6.459 | 6.341 | 6.344 | 469,084 | -0.09(-1.41%) |
Jun 22, 2007 | 6.462 | 6.465 | 6.409 | 6.434 | 340,511 | -0.00(-0.05%) |
Jun 21, 2007 | 6.434 | 6.459 | 6.425 | 6.437 | 417,783 | +0.00(+0.05%) |
Jun 20, 2007 | 6.468 | 6.503 | 6.434 | 6.434 | 759,898 | -0.01(-0.15%) |
Jun 19, 2007 | 6.434 | 6.450 | 6.406 | 6.444 | 283,118 | +0.04(+0.63%) |
Jun 18, 2007 | 6.397 | 6.415 | 6.372 | 6.403 | 248,169 | +0.04(+0.59%) |
Jun 15, 2007 | 6.431 | 6.431 | 6.359 | 6.366 | 194,303 | +0.01(+0.20%) |
Jun 14, 2007 | 6.325 | 6.375 | 6.319 | 6.353 | 212,579 | +0.03(+0.54%) |
Jun 13, 2007 | 6.275 | 6.325 | 6.272 | 6.319 | 223,480 | +0.04(+0.70%) |
Jun 12, 2007 | 6.322 | 6.322 | 6.275 | 6.275 | 255,543 | -0.06(-0.98%) |
Jun 11, 2007 | 6.334 | 6.356 | 6.319 | 6.337 | 272,858 | +0.02(+0.25%) |
Jun 08, 2007 | 6.288 | 6.328 | 6.288 | 6.322 | 250,734 | +0.03(+0.55%) |
Jun 07, 2007 | 6.434 | 6.434 | 6.288 | 6.288 | 391,171 | -0.09(-1.37%) |
Jun 06, 2007 | 6.425 | 6.444 | 6.362 | 6.375 | 568,160 | -0.09(-1.40%) |
Jun 05, 2007 | 6.515 | 6.515 | 6.465 | 6.465 | 182,119 | -0.03(-0.48%) |
Jun 04, 2007 | 6.468 | 6.497 | 6.444 | 6.497 | 266,445 | +0.03(+0.53%) |
Jun 01, 2007 | 6.484 | 6.484 | 6.425 | 6.462 | 319,029 | +0.06(+0.88%) |
May 31, 2007 | 6.509 | 6.509 | 6.400 | 6.406 | 325,762 | +0.02(+0.24%) |
May 30, 2007 | 6.381 | 6.394 | 6.344 | 6.391 | 250,734 | +0.02(+0.39%) |
May 29, 2007 | 6.300 | 6.375 | 6.300 | 6.366 | 261,315 | +0.07(+1.04%) |
May 25, 2007 | 6.275 | 6.328 | 6.275 | 6.300 | 221,556 | +0.02(+0.30%) |
May 24, 2007 | 6.347 | 6.394 | 6.281 | 6.281 | 483,513 | -0.09(-1.42%) |
May 23, 2007 | 6.419 | 6.425 | 6.362 | 6.372 | 340,511 | -0.02(-0.34%) |
May 22, 2007 | 6.462 | 6.456 | 6.394 | 6.394 | 427,402 | -0.07(-1.11%) |
May 21, 2007 | 6.490 | 6.500 | 6.465 | 6.465 | 336,343 | -0.00(-0.05%) |
May 18, 2007 | 6.515 | 6.515 | 6.459 | 6.468 | 287,286 | +0.00(+0.00%) |
May 17, 2007 | 6.497 | 6.497 | 6.450 | 6.468 | 269,331 | -0.01(-0.14%) |
May 16, 2007 | 6.440 | 6.478 | 6.428 | 6.478 | 297,867 | +0.04(+0.63%) |
May 15, 2007 | 6.437 | 6.456 | 6.428 | 6.437 | 350,451 | +0.01(+0.15%) |
May 14, 2007 | 6.440 | 6.447 | 6.428 | 6.428 | 212,899 | +0.00(+0.00%) |
May 11, 2007 | 6.384 | 6.440 | 6.381 | 6.428 | 233,099 | +0.07(+1.03%) |
May 10, 2007 | 6.412 | 6.431 | 6.362 | 6.362 | 300,432 | -0.04(-0.63%) |
May 09, 2007 | 6.403 | 6.422 | 6.397 | 6.403 | 286,324 | +0.02(+0.39%) |
May 08, 2007 | 6.425 | 6.437 | 6.378 | 6.378 | 261,315 | -0.06(-0.97%) |
May 07, 2007 | 6.478 | 6.497 | 6.440 | 6.440 | 410,088 | +0.01(+0.15%) |
May 04, 2007 | 6.472 | 6.482 | 6.431 | 6.431 | 228,931 | -0.01(-0.19%) |
May 03, 2007 | 6.453 | 6.465 | 6.419 | 6.444 | 235,664 | +0.03(+0.49%) |
May 02, 2007 | 6.440 | 6.484 | 6.397 | 6.412 | 281,194 | -0.02(-0.34%) |