Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.081 | 6.113 | 6.048 | 6.090 | 74,184 | +0.01(+0.15%) |
Apr 29, 2008 | 6.126 | 6.159 | 6.076 | 6.081 | 61,035 | -0.05(-0.75%) |
Apr 28, 2008 | 6.131 | 6.195 | 6.108 | 6.126 | 91,607 | +0.00(+0.00%) |
Apr 25, 2008 | 6.113 | 6.131 | 6.103 | 6.126 | 49,495 | +0.01(+0.15%) |
Apr 24, 2008 | 6.159 | 6.159 | 6.113 | 6.117 | 80,985 | -0.07(-1.11%) |
Apr 23, 2008 | 6.191 | 6.191 | 6.163 | 6.186 | 21,105 | +0.02(+0.37%) |
Apr 22, 2008 | 6.223 | 6.223 | 6.154 | 6.163 | 21,105 | -0.06(-0.96%) |
Apr 21, 2008 | 6.218 | 6.223 | 6.177 | 6.223 | 27,506 | +0.06(+0.89%) |
Apr 18, 2008 | 6.181 | 6.181 | 6.126 | 6.168 | 23,933 | +0.02(+0.37%) |
Apr 17, 2008 | 6.145 | 6.191 | 6.140 | 6.145 | 30,874 | +0.01(+0.15%) |
Apr 16, 2008 | 6.159 | 6.200 | 6.136 | 6.136 | 39,647 | +0.00(+0.00%) |
Apr 15, 2008 | 6.214 | 6.286 | 6.136 | 6.136 | 55,119 | -0.10(-1.55%) |
Apr 14, 2008 | 6.241 | 6.264 | 6.218 | 6.232 | 21,942 | -0.02(-0.37%) |
Apr 11, 2008 | 6.237 | 6.264 | 6.232 | 6.255 | 53,742 | -0.04(-0.66%) |
Apr 10, 2008 | 6.269 | 6.310 | 6.260 | 6.297 | 40,252 | +0.02(+0.37%) |
Apr 09, 2008 | 6.333 | 6.338 | 6.274 | 6.274 | 40,905 | -0.06(-1.02%) |
Apr 08, 2008 | 6.329 | 6.361 | 6.324 | 6.338 | 63,609 | +0.01(+0.22%) |
Apr 07, 2008 | 6.356 | 6.356 | 6.324 | 6.324 | 32,402 | -0.02(-0.29%) |
Apr 04, 2008 | 6.333 | 6.365 | 6.319 | 6.342 | 74,843 | -0.02(-0.29%) |
Apr 03, 2008 | 6.356 | 6.365 | 6.319 | 6.361 | 39,817 | +0.00(+0.07%) |
Apr 02, 2008 | 6.329 | 6.384 | 6.287 | 6.356 | 36,118 | +0.05(+0.73%) |
Apr 01, 2008 | 6.333 | 6.352 | 6.214 | 6.310 | 52,872 | -0.02(-0.36%) |
Mar 31, 2008 | 6.342 | 6.356 | 6.316 | 6.333 | 15,013 | +0.00(+0.07%) |
Mar 28, 2008 | 6.306 | 6.333 | 6.301 | 6.329 | 38,294 | -0.01(-0.15%) |
Mar 27, 2008 | 6.297 | 6.365 | 6.297 | 6.338 | 27,197 | +0.08(+1.25%) |
Mar 26, 2008 | 6.186 | 6.342 | 6.172 | 6.260 | 140,992 | +0.07(+1.19%) |
Mar 25, 2008 | 6.223 | 6.228 | 6.182 | 6.186 | 62,880 | -0.04(-0.66%) |
Mar 24, 2008 | 6.159 | 6.228 | 6.159 | 6.228 | 25,674 | +0.10(+1.57%) |
Mar 21, 2008 | 6.149 | 6.149 | 6.094 | 6.131 | 43,951 | +0.00(+0.00%) |
Mar 20, 2008 | 6.149 | 6.149 | 6.094 | 6.131 | 43,951 | +0.01(+0.23%) |
Mar 19, 2008 | 6.113 | 6.182 | 6.113 | 6.117 | 79,516 | -0.02(-0.37%) |
Mar 18, 2008 | 6.099 | 6.168 | 6.099 | 6.140 | 42,210 | +0.07(+1.21%) |
Mar 17, 2008 | 6.081 | 6.131 | 5.929 | 6.067 | 56,353 | -0.07(-1.20%) |
Mar 14, 2008 | 6.218 | 6.218 | 6.136 | 6.140 | 41,050 | -0.05(-0.74%) |
Mar 13, 2008 | 6.200 | 6.205 | 6.154 | 6.186 | 41,340 | -0.01(-0.22%) |
Mar 12, 2008 | 6.287 | 6.302 | 6.182 | 6.200 | 112,271 | -0.13(-2.10%) |
Mar 11, 2008 | 6.361 | 6.361 | 6.315 | 6.333 | 75,968 | +0.02(+0.29%) |
Mar 10, 2008 | 6.342 | 6.342 | 6.310 | 6.315 | 79,416 | +0.00(+0.07%) |
Mar 07, 2008 | 6.319 | 6.342 | 6.269 | 6.310 | 82,136 | -0.02(-0.36%) |
Mar 06, 2008 | 6.361 | 6.384 | 6.310 | 6.333 | 103,350 | -0.03(-0.43%) |
Mar 05, 2008 | 6.159 | 6.361 | 6.159 | 6.361 | 102,697 | +0.17(+2.82%) |
Mar 04, 2008 | 6.228 | 6.228 | 6.149 | 6.186 | 44,168 | -0.02(-0.30%) |
Mar 03, 2008 | 5.993 | 6.232 | 5.993 | 6.205 | 124,238 | +0.19(+3.13%) |
Feb 29, 2008 | 6.067 | 6.067 | 5.929 | 6.016 | 105,308 | -0.04(-0.61%) |
Feb 28, 2008 | 6.149 | 6.149 | 6.012 | 6.053 | 166,013 | -0.06(-1.05%) |
Feb 27, 2008 | 6.177 | 6.191 | 6.117 | 6.117 | 71,583 | -0.06(-0.89%) |
Feb 26, 2008 | 6.117 | 6.177 | 6.117 | 6.172 | 34,160 | +0.05(+0.75%) |
Feb 25, 2008 | 6.090 | 6.177 | 6.076 | 6.126 | 124,020 | +0.03(+0.45%) |
Feb 22, 2008 | 6.214 | 6.214 | 6.085 | 6.099 | 66,579 | -0.06(-1.04%) |
Feb 21, 2008 | 6.186 | 6.209 | 6.117 | 6.163 | 101,936 | -0.01(-0.22%) |
Feb 20, 2008 | 6.159 | 6.195 | 6.149 | 6.177 | 73,022 | -0.02(-0.37%) |
Feb 19, 2008 | 6.048 | 6.232 | 6.048 | 6.200 | 131,636 | +0.11(+1.89%) |
Feb 18, 2008 | 6.030 | 6.090 | 5.984 | 6.085 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.030 | 6.090 | 5.984 | 6.085 | 109,077 | +0.01(+0.15%) |
Feb 14, 2008 | 6.287 | 6.287 | 6.021 | 6.076 | 188,424 | -0.26(-4.06%) |
Feb 13, 2008 | 6.526 | 6.526 | 6.292 | 6.333 | 102,915 | -0.19(-2.96%) |
Feb 12, 2008 | 6.457 | 6.549 | 6.434 | 6.526 | 93,994 | +0.07(+1.14%) |
Feb 11, 2008 | 6.434 | 6.453 | 6.407 | 6.453 | 109,007 | +0.08(+1.23%) |
Feb 08, 2008 | 6.407 | 6.407 | 6.370 | 6.375 | 76,298 | -0.03(-0.50%) |
Feb 07, 2008 | 6.425 | 6.425 | 6.370 | 6.407 | 53,742 | -0.00(-0.07%) |
Feb 06, 2008 | 6.388 | 6.425 | 6.388 | 6.411 | 84,638 | +0.02(+0.29%) |
Feb 05, 2008 | 6.361 | 6.425 | 6.361 | 6.393 | 42,972 | +0.02(+0.29%) |
Feb 04, 2008 | 6.398 | 6.402 | 6.352 | 6.375 | 81,553 | -0.02(-0.29%) |
Feb 01, 2008 | 6.411 | 6.421 | 6.365 | 6.393 | 87,591 | +0.00(+0.07%) |
Jan 31, 2008 | 6.421 | 6.421 | 6.388 | 6.388 | 30,678 | +0.00(+0.00%) |
Jan 30, 2008 | 6.388 | 6.407 | 6.356 | 6.388 | 37,423 | +0.01(+0.14%) |
Jan 29, 2008 | 6.329 | 6.379 | 6.319 | 6.379 | 94,429 | +0.06(+0.95%) |
Jan 28, 2008 | 6.324 | 6.365 | 6.315 | 6.319 | 86,597 | -0.06(-0.94%) |
Jan 25, 2008 | 6.370 | 6.379 | 6.324 | 6.379 | 58,746 | +0.01(+0.22%) |
Jan 24, 2008 | 6.338 | 6.425 | 6.338 | 6.365 | 82,462 | +0.02(+0.36%) |
Jan 23, 2008 | 6.228 | 6.342 | 6.223 | 6.342 | 86,597 | +0.14(+2.22%) |
Jan 22, 2008 | 6.025 | 6.251 | 6.025 | 6.205 | 163,901 | -0.00(-0.07%) |
Jan 21, 2008 | 6.214 | 6.301 | 6.172 | 6.209 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.214 | 6.301 | 6.172 | 6.209 | 155,570 | -0.06(-1.03%) |
Jan 17, 2008 | 6.342 | 6.342 | 6.274 | 6.274 | 86,597 | -0.08(-1.23%) |
Jan 16, 2008 | 6.347 | 6.384 | 6.338 | 6.352 | 51,131 | +0.03(+0.51%) |
Jan 15, 2008 | 6.329 | 6.329 | 6.292 | 6.319 | 45,474 | -0.00(-0.07%) |
Jan 14, 2008 | 6.255 | 6.329 | 6.255 | 6.324 | 45,909 | +0.09(+1.40%) |
Jan 11, 2008 | 6.255 | 6.260 | 6.228 | 6.237 | 28,503 | -0.00(-0.07%) |
Jan 10, 2008 | 6.223 | 6.241 | 6.191 | 6.241 | 67,667 | +0.07(+1.12%) |
Jan 09, 2008 | 6.237 | 6.237 | 6.168 | 6.172 | 73,457 | -0.04(-0.59%) |
Jan 08, 2008 | 6.168 | 6.223 | 6.152 | 6.209 | 70,278 | +0.09(+1.43%) |
Jan 07, 2008 | 6.149 | 6.172 | 6.122 | 6.122 | 62,228 | +0.00(+0.08%) |
Jan 04, 2008 | 6.085 | 6.136 | 6.048 | 6.117 | 65,056 | +0.06(+0.99%) |
Jan 03, 2008 | 5.933 | 6.071 | 5.933 | 6.058 | 88,418 | +0.15(+2.57%) |
Jan 02, 2008 | 5.897 | 5.929 | 5.855 | 5.906 | 73,705 | +0.08(+1.34%) |
Jan 01, 2008 | 5.750 | 5.828 | 5.750 | 5.828 | 162,097 | +0.00(+0.00%) |
Dec 31, 2007 | 5.750 | 5.828 | 5.750 | 5.828 | 162,097 | +0.08(+1.36%) |
Dec 28, 2007 | 5.722 | 5.782 | 5.722 | 5.750 | 186,901 | +0.00(+0.08%) |
Dec 27, 2007 | 5.699 | 5.745 | 5.694 | 5.745 | 224,989 | +0.02(+0.32%) |
Dec 26, 2007 | 5.731 | 5.736 | 5.694 | 5.727 | 176,240 | +0.04(+0.65%) |
Dec 24, 2007 | 5.676 | 5.717 | 5.653 | 5.690 | 199,027 | +0.03(+0.49%) |
Dec 21, 2007 | 5.671 | 5.731 | 5.644 | 5.662 | 183,202 | -0.04(-0.65%) |
Dec 20, 2007 | 5.713 | 5.740 | 5.662 | 5.699 | 116,623 | -0.03(-0.56%) |
Dec 19, 2007 | 5.722 | 5.768 | 5.685 | 5.731 | 227,371 | -0.02(-0.32%) |
Dec 18, 2007 | 5.727 | 5.777 | 5.713 | 5.750 | 168,407 | +0.01(+0.24%) |
Dec 17, 2007 | 5.717 | 5.759 | 5.699 | 5.736 | 192,993 | +0.01(+0.16%) |
Dec 14, 2007 | 5.768 | 5.791 | 5.717 | 5.727 | 102,045 | -0.06(-1.03%) |
Dec 13, 2007 | 5.791 | 5.837 | 5.786 | 5.786 | 178,415 | -0.06(-1.02%) |
Dec 12, 2007 | 5.846 | 5.897 | 5.842 | 5.846 | 135,552 | -0.02(-0.31%) |
Dec 11, 2007 | 5.855 | 5.887 | 5.832 | 5.864 | 263,054 | +0.02(+0.39%) |
Dec 10, 2007 | 5.878 | 5.878 | 5.828 | 5.842 | 95,952 | -0.02(-0.31%) |
Dec 07, 2007 | 5.878 | 5.878 | 5.837 | 5.860 | 77,458 | -0.02(-0.31%) |
Dec 06, 2007 | 5.828 | 5.892 | 5.828 | 5.878 | 149,695 | +0.04(+0.63%) |
Dec 05, 2007 | 5.796 | 5.842 | 5.796 | 5.842 | 163,838 | +0.03(+0.55%) |
Dec 04, 2007 | 5.828 | 5.851 | 5.763 | 5.809 | 198,215 | +0.02(+0.32%) |
Dec 03, 2007 | 5.740 | 5.814 | 5.704 | 5.791 | 217,580 | +0.05(+0.80%) |
Nov 30, 2007 | 5.892 | 5.901 | 5.736 | 5.745 | 176,675 | -0.11(-1.96%) |
Nov 29, 2007 | 5.892 | 5.947 | 5.832 | 5.860 | 71,148 | -0.04(-0.70%) |
Nov 28, 2007 | 5.837 | 5.901 | 5.837 | 5.901 | 123,368 | +0.07(+1.26%) |
Nov 27, 2007 | 5.860 | 5.883 | 5.754 | 5.828 | 102,697 | +0.00(+0.00%) |
Nov 26, 2007 | 5.869 | 5.906 | 5.786 | 5.828 | 110,313 | -0.05(-0.78%) |
Nov 23, 2007 | 5.924 | 5.947 | 5.809 | 5.874 | 63,533 | -0.06(-0.93%) |
Nov 21, 2007 | 5.860 | 5.929 | 5.860 | 5.929 | 113,141 | +0.00(+0.08%) |
Nov 20, 2007 | 5.961 | 5.970 | 5.819 | 5.924 | 88,990 | -0.05(-0.85%) |
Nov 19, 2007 | 5.970 | 5.975 | 5.837 | 5.975 | 83,768 | +0.01(+0.23%) |
Nov 16, 2007 | 6.016 | 6.030 | 5.952 | 5.961 | 40,252 | -0.05(-0.77%) |
Nov 15, 2007 | 6.126 | 6.140 | 5.952 | 6.007 | 55,700 | -0.13(-2.10%) |
Nov 14, 2007 | 6.136 | 6.191 | 6.076 | 6.136 | 84,801 | -0.06(-0.89%) |
Nov 13, 2007 | 6.136 | 6.228 | 6.094 | 6.191 | 84,856 | +0.06(+0.90%) |
Nov 12, 2007 | 6.237 | 6.251 | 6.136 | 6.136 | 28,503 | -0.10(-1.62%) |
Nov 09, 2007 | 6.292 | 6.292 | 6.209 | 6.237 | 40,034 | -0.01(-0.22%) |
Nov 08, 2007 | 5.814 | 6.274 | 5.814 | 6.251 | 69,353 | +0.03(+0.52%) |
Nov 07, 2007 | 6.182 | 6.264 | 6.168 | 6.218 | 63,533 | +0.01(+0.15%) |
Nov 06, 2007 | 6.246 | 6.246 | 6.209 | 6.209 | 25,892 | -0.02(-0.29%) |
Nov 05, 2007 | 6.232 | 6.237 | 6.205 | 6.228 | 55,920 | +0.00(+0.07%) |
Nov 02, 2007 | 6.232 | 6.251 | 6.209 | 6.223 | 55,700 | -0.01(-0.15%) |
Nov 01, 2007 | 6.251 | 6.274 | 6.205 | 6.232 | 92,036 | -0.02(-0.29%) |
Oct 31, 2007 | 6.251 | 6.251 | 6.205 | 6.251 | 38,076 | +0.02(+0.37%) |
Oct 30, 2007 | 6.278 | 6.278 | 6.209 | 6.228 | 69,408 | -0.06(-1.02%) |
Oct 29, 2007 | 6.287 | 6.333 | 6.269 | 6.292 | 101,392 | +0.02(+0.29%) |
Oct 26, 2007 | 6.297 | 6.301 | 6.237 | 6.274 | 28,938 | -0.01(-0.15%) |
Oct 25, 2007 | 6.319 | 6.319 | 6.260 | 6.283 | 39,164 | -0.04(-0.58%) |
Oct 24, 2007 | 6.342 | 6.342 | 6.274 | 6.319 | 44,603 | -0.03(-0.51%) |
Oct 23, 2007 | 6.365 | 6.365 | 6.329 | 6.352 | 28,720 | +0.00(+0.00%) |
Oct 22, 2007 | 6.310 | 6.356 | 6.306 | 6.352 | 70,278 | +0.04(+0.66%) |
Oct 19, 2007 | 6.278 | 6.324 | 6.274 | 6.310 | 28,503 | +0.03(+0.51%) |
Oct 18, 2007 | 6.274 | 6.287 | 6.260 | 6.278 | 22,193 | +0.02(+0.37%) |
Oct 17, 2007 | 6.246 | 6.292 | 6.232 | 6.255 | 40,687 | +0.02(+0.32%) |
Oct 16, 2007 | 6.228 | 6.251 | 6.205 | 6.235 | 55,483 | +0.01(+0.20%) |
Oct 15, 2007 | 6.251 | 6.274 | 6.205 | 6.223 | 93,777 | -0.04(-0.59%) |
Oct 12, 2007 | 6.251 | 6.319 | 6.237 | 6.260 | 74,412 | -0.01(-0.22%) |
Oct 11, 2007 | 6.297 | 6.297 | 6.251 | 6.274 | 25,021 | -0.07(-1.09%) |
Oct 10, 2007 | 6.283 | 6.342 | 6.283 | 6.342 | 39,817 | +0.03(+0.42%) |
Oct 09, 2007 | 6.338 | 6.361 | 6.274 | 6.316 | 54,395 | -0.04(-0.64%) |
Oct 08, 2007 | 6.352 | 6.370 | 6.342 | 6.356 | 19,582 | -0.01(-0.22%) |
Oct 05, 2007 | 6.388 | 6.402 | 6.352 | 6.370 | 35,900 | -0.02(-0.29%) |
Oct 04, 2007 | 6.347 | 6.398 | 6.347 | 6.388 | 52,654 | +0.03(+0.43%) |
Oct 03, 2007 | 6.297 | 6.361 | 6.297 | 6.361 | 27,850 | +0.05(+0.73%) |
Oct 02, 2007 | 6.319 | 6.333 | 6.278 | 6.315 | 40,687 | -0.02(-0.36%) |
Oct 01, 2007 | 6.297 | 6.338 | 6.278 | 6.338 | 34,812 | +0.05(+0.80%) |
Sep 28, 2007 | 6.329 | 6.338 | 6.278 | 6.287 | 19,364 | -0.05(-0.73%) |
Sep 27, 2007 | 6.274 | 6.338 | 6.274 | 6.333 | 31,984 | +0.04(+0.66%) |
Sep 26, 2007 | 6.329 | 6.329 | 6.260 | 6.292 | 52,436 | +0.00(+0.07%) |
Sep 25, 2007 | 6.241 | 6.319 | 6.228 | 6.287 | 65,056 | +0.04(+0.59%) |
Sep 24, 2007 | 6.274 | 6.278 | 6.218 | 6.251 | 56,570 | -0.00(-0.07%) |
Sep 21, 2007 | 6.274 | 6.301 | 6.209 | 6.255 | 40,469 | -0.08(-1.31%) |
Sep 20, 2007 | 6.379 | 6.416 | 6.301 | 6.338 | 48,955 | -0.03(-0.43%) |
Sep 19, 2007 | 6.388 | 6.388 | 6.274 | 6.365 | 46,779 | -0.02(-0.36%) |
Sep 18, 2007 | 6.393 | 6.402 | 6.343 | 6.388 | 43,080 | +0.04(+0.58%) |
Sep 17, 2007 | 6.338 | 6.388 | 6.338 | 6.352 | 23,933 | -0.01(-0.22%) |
Sep 14, 2007 | 6.384 | 6.402 | 6.315 | 6.365 | 32,419 | -0.05(-0.72%) |
Sep 13, 2007 | 6.379 | 6.434 | 6.379 | 6.411 | 76,588 | -0.04(-0.57%) |
Sep 12, 2007 | 6.434 | 6.457 | 6.379 | 6.448 | 93,342 | +0.00(+0.07%) |
Sep 11, 2007 | 6.434 | 6.457 | 6.416 | 6.444 | 38,511 | +0.00(+0.00%) |
Sep 10, 2007 | 6.416 | 6.444 | 6.407 | 6.444 | 66,144 | +0.03(+0.43%) |
Sep 07, 2007 | 6.342 | 6.448 | 6.301 | 6.416 | 88,337 | +0.03(+0.43%) |
Sep 06, 2007 | 6.319 | 6.393 | 6.310 | 6.388 | 45,691 | +0.04(+0.58%) |
Sep 05, 2007 | 6.329 | 6.352 | 6.237 | 6.352 | 65,459 | +0.01(+0.14%) |
Sep 04, 2007 | 6.297 | 6.342 | 6.278 | 6.342 | 49,390 | +0.04(+0.58%) |
Aug 31, 2007 | 6.319 | 6.319 | 6.283 | 6.306 | 38,729 | -0.00(-0.07%) |
Aug 30, 2007 | 6.274 | 6.310 | 6.241 | 6.310 | 40,687 | +0.05(+0.73%) |
Aug 29, 2007 | 6.200 | 6.269 | 6.191 | 6.264 | 70,931 | +0.10(+1.56%) |
Aug 28, 2007 | 6.269 | 6.274 | 6.168 | 6.168 | 101,827 | -0.06(-0.96%) |
Aug 27, 2007 | 6.292 | 6.292 | 6.228 | 6.228 | 76,370 | -0.04(-0.66%) |
Aug 24, 2007 | 6.338 | 6.338 | 6.269 | 6.269 | 81,810 | -0.06(-0.94%) |
Aug 23, 2007 | 6.338 | 6.338 | 6.271 | 6.329 | 78,981 | +0.03(+0.51%) |
Aug 22, 2007 | 6.228 | 6.329 | 6.209 | 6.297 | 71,801 | +0.06(+0.96%) |
Aug 21, 2007 | 6.117 | 6.237 | 6.090 | 6.237 | 67,014 | +0.17(+2.80%) |
Aug 20, 2007 | 6.062 | 6.126 | 5.998 | 6.067 | 76,370 | -0.01(-0.15%) |
Aug 17, 2007 | 6.044 | 6.081 | 5.920 | 6.076 | 103,133 | +0.21(+3.60%) |
Aug 16, 2007 | 5.814 | 5.949 | 5.722 | 5.864 | 304,612 | -0.11(-1.77%) |
Aug 15, 2007 | 6.007 | 6.007 | 5.791 | 5.970 | 216,492 | -0.06(-0.99%) |
Aug 14, 2007 | 6.058 | 6.081 | 5.971 | 6.030 | 127,937 | -0.04(-0.68%) |
Aug 13, 2007 | 6.053 | 6.085 | 5.989 | 6.071 | 75,935 | -0.01(-0.23%) |
Aug 10, 2007 | 6.182 | 6.182 | 5.989 | 6.085 | 141,862 | -0.10(-1.56%) |
Aug 09, 2007 | 6.131 | 6.209 | 6.126 | 6.182 | 74,412 | -0.00(-0.07%) |
Aug 08, 2007 | 6.324 | 6.342 | 6.136 | 6.186 | 169,712 | -0.14(-2.18%) |
Aug 07, 2007 | 6.356 | 6.356 | 6.297 | 6.324 | 44,821 | +0.00(+0.07%) |
Aug 06, 2007 | 6.411 | 6.425 | 6.255 | 6.319 | 103,785 | -0.11(-1.79%) |
Aug 03, 2007 | 6.425 | 6.467 | 6.425 | 6.434 | 60,704 | -0.03(-0.50%) |
Aug 02, 2007 | 6.526 | 6.563 | 6.365 | 6.467 | 174,064 | -0.06(-0.92%) |
Aug 01, 2007 | 6.549 | 6.572 | 6.490 | 6.526 | 27,632 | -0.04(-0.63%) |
Jul 31, 2007 | 6.536 | 6.614 | 6.531 | 6.568 | 53,524 | -0.01(-0.14%) |
Jul 30, 2007 | 6.586 | 6.614 | 6.568 | 6.577 | 35,900 | -0.03(-0.42%) |
Jul 27, 2007 | 6.609 | 6.632 | 6.572 | 6.604 | 75,935 | +0.00(+0.07%) |
Jul 26, 2007 | 6.637 | 6.637 | 6.503 | 6.600 | 24,369 | -0.04(-0.62%) |
Jul 25, 2007 | 6.604 | 6.683 | 6.581 | 6.641 | 38,294 | -0.01(-0.14%) |
Jul 24, 2007 | 6.724 | 6.724 | 6.604 | 6.650 | 42,863 | -0.08(-1.16%) |
Jul 23, 2007 | 6.673 | 6.729 | 6.641 | 6.729 | 96,605 | -0.04(-0.61%) |
Jul 20, 2007 | 6.650 | 6.775 | 6.650 | 6.770 | 24,151 | +0.10(+1.52%) |
Jul 19, 2007 | 6.614 | 6.669 | 6.609 | 6.669 | 28,503 | +0.07(+1.12%) |
Jul 18, 2007 | 6.618 | 6.646 | 6.595 | 6.595 | 30,896 | -0.06(-0.83%) |
Jul 17, 2007 | 6.660 | 6.692 | 6.646 | 6.650 | 63,533 | -0.01(-0.21%) |
Jul 16, 2007 | 6.706 | 6.747 | 6.664 | 6.664 | 63,098 | -0.03(-0.48%) |
Jul 13, 2007 | 6.715 | 6.770 | 6.687 | 6.696 | 48,738 | -0.01(-0.21%) |
Jul 12, 2007 | 6.752 | 6.779 | 6.701 | 6.710 | 33,942 | -0.08(-1.15%) |
Jul 11, 2007 | 6.802 | 6.807 | 6.775 | 6.788 | 23,498 | -0.01(-0.20%) |
Jul 10, 2007 | 6.770 | 6.871 | 6.770 | 6.802 | 44,386 | +0.03(+0.41%) |
Jul 09, 2007 | 6.710 | 6.788 | 6.692 | 6.775 | 38,511 | +0.08(+1.17%) |
Jul 06, 2007 | 6.765 | 6.765 | 6.673 | 6.696 | 107,919 | -0.07(-1.09%) |
Jul 05, 2007 | 6.788 | 6.788 | 6.761 | 6.770 | 28,503 | -0.02(-0.27%) |
Jul 03, 2007 | 6.779 | 6.816 | 6.770 | 6.788 | 5,004 | +0.01(+0.14%) |
Jul 02, 2007 | 6.710 | 6.779 | 6.696 | 6.779 | 48,085 | +0.06(+0.82%) |
Jun 29, 2007 | 6.664 | 6.724 | 6.660 | 6.724 | 34,377 | +0.04(+0.55%) |
Jun 28, 2007 | 6.664 | 6.701 | 6.655 | 6.687 | 42,645 | +0.03(+0.41%) |
Jun 27, 2007 | 6.614 | 6.664 | 6.604 | 6.660 | 45,909 | +0.05(+0.69%) |
Jun 26, 2007 | 6.595 | 6.641 | 6.586 | 6.614 | 48,738 | +0.00(+0.07%) |
Jun 25, 2007 | 6.604 | 6.650 | 6.604 | 6.609 | 14,360 | -0.01(-0.14%) |
Jun 22, 2007 | 6.604 | 6.623 | 6.601 | 6.618 | 8,485 | -0.00(-0.07%) |
Jun 21, 2007 | 6.637 | 6.637 | 6.595 | 6.623 | 24,804 | +0.00(+0.07%) |
Jun 20, 2007 | 6.632 | 6.655 | 6.604 | 6.618 | 72,454 | -0.04(-0.55%) |
Jun 19, 2007 | 6.614 | 6.655 | 6.586 | 6.655 | 31,766 | +0.04(+0.63%) |
Jun 18, 2007 | 6.526 | 6.623 | 6.522 | 6.614 | 103,133 | +0.08(+1.20%) |
Jun 15, 2007 | 6.526 | 6.581 | 6.522 | 6.536 | 69,843 | -0.04(-0.56%) |
Jun 14, 2007 | 6.572 | 6.595 | 6.545 | 6.572 | 60,922 | -0.02(-0.28%) |
Jun 13, 2007 | 6.490 | 6.591 | 6.490 | 6.591 | 133,376 | +0.03(+0.49%) |
Jun 12, 2007 | 6.577 | 6.581 | 6.508 | 6.558 | 164,490 | -0.06(-0.90%) |
Jun 11, 2007 | 6.581 | 6.627 | 6.549 | 6.618 | 41,993 | +0.02(+0.28%) |
Jun 08, 2007 | 6.609 | 6.641 | 6.388 | 6.600 | 102,480 | -0.06(-0.83%) |
Jun 07, 2007 | 6.715 | 6.742 | 6.609 | 6.655 | 115,752 | -0.11(-1.63%) |
Jun 06, 2007 | 6.779 | 6.820 | 6.761 | 6.765 | 45,474 | -0.03(-0.47%) |
Jun 05, 2007 | 6.793 | 6.825 | 6.761 | 6.797 | 85,944 | -0.01(-0.14%) |
Jun 04, 2007 | 6.784 | 6.820 | 6.724 | 6.807 | 56,570 | -0.01(-0.20%) |
Jun 01, 2007 | 7.032 | 7.041 | 6.770 | 6.820 | 119,669 | -0.21(-3.01%) |
May 31, 2007 | 7.018 | 7.032 | 7.009 | 7.032 | 9,138 | -0.01(-0.13%) |
May 30, 2007 | 6.991 | 7.041 | 6.991 | 7.041 | 34,377 | +0.05(+0.66%) |
May 29, 2007 | 6.991 | 7.032 | 6.991 | 6.995 | 58,964 | +0.00(+0.00%) |
May 25, 2007 | 6.991 | 7.009 | 6.954 | 6.995 | 39,599 | +0.03(+0.46%) |
May 24, 2007 | 7.018 | 7.018 | 6.963 | 6.963 | 50,913 | -0.01(-0.13%) |
May 23, 2007 | 7.013 | 7.050 | 6.963 | 6.972 | 75,500 | -0.09(-1.24%) |
May 22, 2007 | 7.032 | 7.069 | 7.032 | 7.059 | 64,403 | +0.00(+0.07%) |
May 21, 2007 | 7.069 | 7.101 | 7.027 | 7.055 | 71,366 | -0.04(-0.58%) |
May 18, 2007 | 7.105 | 7.110 | 7.069 | 7.096 | 58,964 | -0.00(-0.06%) |
May 17, 2007 | 7.082 | 7.115 | 7.078 | 7.101 | 36,335 | -0.02(-0.26%) |
May 16, 2007 | 7.110 | 7.119 | 7.082 | 7.119 | 56,570 | -0.02(-0.32%) |
May 15, 2007 | 7.133 | 7.147 | 7.101 | 7.142 | 55,047 | +0.03(+0.45%) |
May 14, 2007 | 7.101 | 7.138 | 7.101 | 7.110 | 57,658 | +0.01(+0.13%) |
May 11, 2007 | 7.124 | 7.147 | 7.069 | 7.101 | 154,482 | -0.05(-0.64%) |
May 10, 2007 | 7.096 | 7.147 | 7.069 | 7.147 | 223,455 | +0.07(+1.04%) |
May 09, 2007 | 7.073 | 7.119 | 7.055 | 7.073 | 125,543 | -0.07(-0.97%) |
May 08, 2007 | 7.133 | 7.142 | 7.101 | 7.142 | 78,328 | -0.00(-0.06%) |
May 07, 2007 | 7.119 | 7.174 | 7.119 | 7.147 | 103,350 | +0.01(+0.19%) |
May 04, 2007 | 7.128 | 7.161 | 7.128 | 7.133 | 50,696 | -0.02(-0.26%) |
May 03, 2007 | 7.133 | 7.197 | 7.124 | 7.151 | 61,575 | -0.03(-0.45%) |
May 02, 2007 | 7.119 | 7.184 | 7.101 | 7.184 | 44,603 | +0.05(+0.64%) |