Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.964 | 5.972 | 5.938 | 5.938 | 14,133 | -0.01(-0.14%) |
May 29, 2008 | 5.968 | 5.989 | 5.947 | 5.947 | 42,593 | -0.03(-0.43%) |
May 28, 2008 | 5.951 | 5.989 | 5.951 | 5.972 | 60,319 | +0.03(+0.58%) |
May 27, 2008 | 5.955 | 5.977 | 5.938 | 5.938 | 51,352 | -0.01(-0.22%) |
May 26, 2008 | 5.947 | 5.981 | 5.934 | 5.951 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.947 | 5.981 | 5.934 | 5.951 | 74,208 | +0.01(+0.14%) |
May 22, 2008 | 5.908 | 5.942 | 5.908 | 5.942 | 38,388 | +0.01(+0.22%) |
May 21, 2008 | 5.904 | 5.934 | 5.904 | 5.929 | 31,883 | -0.00(-0.07%) |
May 20, 2008 | 5.942 | 5.947 | 5.895 | 5.934 | 69,980 | -0.01(-0.14%) |
May 19, 2008 | 5.934 | 5.955 | 5.934 | 5.942 | 13,526 | -0.00(-0.07%) |
May 16, 2008 | 5.985 | 5.985 | 5.947 | 5.947 | 35,013 | -0.04(-0.64%) |
May 15, 2008 | 5.942 | 5.985 | 5.908 | 5.985 | 36,636 | +0.04(+0.72%) |
May 14, 2008 | 5.908 | 5.981 | 5.908 | 5.942 | 58,035 | +0.02(+0.29%) |
May 13, 2008 | 5.912 | 5.947 | 5.904 | 5.925 | 10,978 | -0.00(-0.07%) |
May 12, 2008 | 5.934 | 5.964 | 5.921 | 5.929 | 58,191 | +0.00(+0.00%) |
May 09, 2008 | 5.929 | 5.964 | 5.917 | 5.929 | 25,460 | -0.00(-0.07%) |
May 08, 2008 | 5.934 | 5.946 | 5.904 | 5.934 | 44,604 | -0.03(-0.43%) |
May 07, 2008 | 5.972 | 5.981 | 5.942 | 5.959 | 41,670 | +0.01(+0.22%) |
May 06, 2008 | 5.955 | 5.959 | 5.929 | 5.947 | 53,716 | +0.03(+0.43%) |
May 05, 2008 | 5.959 | 5.972 | 5.921 | 5.921 | 52,405 | -0.04(-0.65%) |
May 02, 2008 | 5.972 | 5.989 | 5.959 | 5.959 | 50,364 | +0.00(+0.00%) |
May 01, 2008 | 5.981 | 5.981 | 5.959 | 5.959 | 36,193 | -0.01(-0.14%) |
Apr 30, 2008 | 5.925 | 5.981 | 5.925 | 5.968 | 67,450 | +0.06(+1.01%) |
Apr 29, 2008 | 5.921 | 5.926 | 5.908 | 5.908 | 77,029 | +0.00(+0.00%) |
Apr 28, 2008 | 5.878 | 5.912 | 5.878 | 5.908 | 30,131 | +0.01(+0.22%) |
Apr 25, 2008 | 5.964 | 5.977 | 5.887 | 5.895 | 111,417 | -0.07(-1.15%) |
Apr 24, 2008 | 5.977 | 5.998 | 5.964 | 5.964 | 38,299 | -0.03(-0.43%) |
Apr 23, 2008 | 6.011 | 6.019 | 5.977 | 5.989 | 27,912 | +0.00(+0.00%) |
Apr 22, 2008 | 6.049 | 6.049 | 5.981 | 5.989 | 63,299 | +0.02(+0.29%) |
Apr 21, 2008 | 6.011 | 6.015 | 5.968 | 5.972 | 31,299 | -0.03(-0.43%) |
Apr 18, 2008 | 5.977 | 6.013 | 5.977 | 5.998 | 54,657 | +0.03(+0.50%) |
Apr 17, 2008 | 5.951 | 5.972 | 5.951 | 5.968 | 20,321 | +0.01(+0.14%) |
Apr 16, 2008 | 5.968 | 5.981 | 5.955 | 5.959 | 32,201 | -0.02(-0.36%) |
Apr 15, 2008 | 5.951 | 5.981 | 5.917 | 5.981 | 96,138 | +0.00(+0.04%) |
Apr 14, 2008 | 5.968 | 5.985 | 5.955 | 5.979 | 10,634 | +0.01(+0.25%) |
Apr 11, 2008 | 5.929 | 5.985 | 5.929 | 5.964 | 101,840 | +0.04(+0.65%) |
Apr 10, 2008 | 5.891 | 5.951 | 5.882 | 5.925 | 84,088 | +0.09(+1.47%) |
Apr 09, 2008 | 5.852 | 5.874 | 5.831 | 5.840 | 56,058 | -0.03(-0.58%) |
Apr 08, 2008 | 5.934 | 5.938 | 5.874 | 5.874 | 45,781 | -0.06(-1.01%) |
Apr 07, 2008 | 5.977 | 5.985 | 5.917 | 5.934 | 72,409 | -0.03(-0.50%) |
Apr 04, 2008 | 5.964 | 5.985 | 5.964 | 5.964 | 52,464 | +0.01(+0.22%) |
Apr 03, 2008 | 5.938 | 5.955 | 5.925 | 5.951 | 44,613 | +0.04(+0.65%) |
Apr 02, 2008 | 5.951 | 5.956 | 5.912 | 5.912 | 76,146 | -0.06(-1.07%) |
Apr 01, 2008 | 5.947 | 5.994 | 5.942 | 5.977 | 148,322 | +0.05(+0.87%) |
Mar 31, 2008 | 5.899 | 5.934 | 5.899 | 5.925 | 28,730 | +0.01(+0.22%) |
Mar 28, 2008 | 5.929 | 5.955 | 5.912 | 5.912 | 54,190 | -0.03(-0.58%) |
Mar 27, 2008 | 5.947 | 5.989 | 5.942 | 5.947 | 106,007 | -0.01(-0.22%) |
Mar 26, 2008 | 5.934 | 5.977 | 5.930 | 5.959 | 42,978 | +0.02(+0.29%) |
Mar 25, 2008 | 5.887 | 5.947 | 5.878 | 5.942 | 79,884 | +0.01(+0.14%) |
Mar 24, 2008 | 5.870 | 5.934 | 5.870 | 5.934 | 78,949 | +0.09(+1.61%) |
Mar 21, 2008 | 5.887 | 5.887 | 5.818 | 5.840 | 46,482 | +0.00(+0.00%) |
Mar 20, 2008 | 5.887 | 5.887 | 5.818 | 5.840 | 46,482 | -0.01(-0.22%) |
Mar 19, 2008 | 5.972 | 5.972 | 5.844 | 5.852 | 117,490 | +0.06(+0.99%) |
Mar 18, 2008 | 5.715 | 5.827 | 5.715 | 5.795 | 98,161 | +0.10(+1.77%) |
Mar 17, 2008 | 5.724 | 5.746 | 5.681 | 5.694 | 99,364 | -0.07(-1.26%) |
Mar 14, 2008 | 5.844 | 5.865 | 5.758 | 5.767 | 84,322 | -0.07(-1.17%) |
Mar 13, 2008 | 5.822 | 5.848 | 5.784 | 5.835 | 52,788 | -0.01(-0.22%) |
Mar 12, 2008 | 5.917 | 5.917 | 5.844 | 5.848 | 60,123 | -0.07(-1.16%) |
Mar 11, 2008 | 5.938 | 5.944 | 5.891 | 5.917 | 53,723 | +0.02(+0.36%) |
Mar 10, 2008 | 5.942 | 5.942 | 5.857 | 5.895 | 101,139 | -0.05(-0.79%) |
Mar 07, 2008 | 5.985 | 6.020 | 5.942 | 5.942 | 39,591 | -0.01(-0.14%) |
Mar 06, 2008 | 6.037 | 6.037 | 5.929 | 5.951 | 96,000 | -0.09(-1.42%) |
Mar 05, 2008 | 5.917 | 6.037 | 5.912 | 6.037 | 177,052 | +0.12(+2.10%) |
Mar 04, 2008 | 5.882 | 5.921 | 5.805 | 5.912 | 200,177 | +0.07(+1.17%) |
Mar 03, 2008 | 5.677 | 5.934 | 5.660 | 5.844 | 245,335 | +0.19(+3.33%) |
Feb 29, 2008 | 5.814 | 5.814 | 5.647 | 5.655 | 252,732 | -0.18(-3.15%) |
Feb 28, 2008 | 5.912 | 5.912 | 5.835 | 5.840 | 97,348 | -0.12(-2.08%) |
Feb 27, 2008 | 5.968 | 6.011 | 5.908 | 5.964 | 129,169 | -0.06(-0.92%) |
Feb 26, 2008 | 6.054 | 6.054 | 6.002 | 6.019 | 61,776 | +0.00(+0.00%) |
Feb 25, 2008 | 5.964 | 6.024 | 5.959 | 6.019 | 72,876 | +0.06(+1.08%) |
Feb 22, 2008 | 6.049 | 6.049 | 5.921 | 5.955 | 120,293 | -0.06(-0.93%) |
Feb 21, 2008 | 6.101 | 6.101 | 5.998 | 6.011 | 216,798 | -0.03(-0.43%) |
Feb 20, 2008 | 6.075 | 6.075 | 5.972 | 6.037 | 116,088 | -0.03(-0.56%) |
Feb 19, 2008 | 5.947 | 6.088 | 5.947 | 6.071 | 90,628 | +0.15(+2.53%) |
Feb 18, 2008 | 5.827 | 5.921 | 5.810 | 5.921 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.827 | 5.921 | 5.810 | 5.921 | 246,425 | +0.09(+1.62%) |
Feb 14, 2008 | 6.058 | 6.058 | 5.818 | 5.827 | 309,071 | -0.23(-3.82%) |
Feb 13, 2008 | 6.302 | 6.323 | 6.054 | 6.058 | 327,944 | -0.24(-3.81%) |
Feb 12, 2008 | 6.323 | 6.323 | 6.285 | 6.298 | 67,037 | +0.02(+0.27%) |
Feb 11, 2008 | 6.276 | 6.289 | 6.255 | 6.281 | 102,074 | -0.01(-0.20%) |
Feb 08, 2008 | 6.272 | 6.293 | 6.272 | 6.293 | 46,715 | +0.02(+0.34%) |
Feb 07, 2008 | 6.255 | 6.276 | 6.225 | 6.272 | 77,758 | -0.01(-0.20%) |
Feb 06, 2008 | 6.238 | 6.285 | 6.221 | 6.285 | 83,621 | +0.06(+1.03%) |
Feb 05, 2008 | 6.199 | 6.242 | 6.195 | 6.221 | 44,146 | -0.01(-0.14%) |
Feb 04, 2008 | 6.225 | 6.242 | 6.195 | 6.229 | 109,983 | +0.00(+0.00%) |
Feb 01, 2008 | 6.229 | 6.233 | 6.182 | 6.229 | 67,037 | +0.01(+0.21%) |
Jan 31, 2008 | 6.225 | 6.229 | 6.144 | 6.216 | 121,928 | +0.01(+0.14%) |
Jan 30, 2008 | 6.233 | 6.238 | 6.175 | 6.208 | 116,604 | -0.01(-0.14%) |
Jan 29, 2008 | 6.293 | 6.293 | 6.195 | 6.216 | 131,037 | -0.02(-0.27%) |
Jan 28, 2008 | 6.233 | 6.276 | 6.233 | 6.233 | 59,329 | +0.02(+0.28%) |
Jan 25, 2008 | 6.268 | 6.268 | 6.216 | 6.216 | 76,146 | -0.06(-0.96%) |
Jan 24, 2008 | 6.165 | 6.293 | 6.165 | 6.276 | 82,920 | +0.04(+0.69%) |
Jan 23, 2008 | 6.144 | 6.242 | 6.144 | 6.233 | 175,885 | +0.06(+1.04%) |
Jan 22, 2008 | 6.028 | 6.191 | 6.024 | 6.169 | 87,124 | +0.06(+0.91%) |
Jan 21, 2008 | 6.242 | 6.242 | 6.088 | 6.114 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.242 | 6.242 | 6.088 | 6.114 | 200,870 | -0.12(-1.99%) |
Jan 17, 2008 | 6.251 | 6.255 | 6.173 | 6.238 | 222,367 | -0.00(-0.07%) |
Jan 16, 2008 | 6.268 | 6.268 | 6.186 | 6.242 | 153,227 | +0.00(+0.07%) |
Jan 15, 2008 | 6.165 | 6.238 | 6.135 | 6.238 | 114,453 | +0.08(+1.25%) |
Jan 14, 2008 | 6.165 | 6.195 | 6.122 | 6.161 | 205,082 | +0.01(+0.14%) |
Jan 11, 2008 | 6.037 | 6.152 | 6.029 | 6.152 | 128,596 | +0.12(+1.91%) |
Jan 10, 2008 | 6.015 | 6.054 | 5.994 | 6.037 | 213,257 | -0.00(-0.07%) |
Jan 09, 2008 | 6.062 | 6.071 | 6.019 | 6.041 | 208,118 | -0.03(-0.42%) |
Jan 08, 2008 | 6.049 | 6.066 | 6.007 | 6.066 | 186,863 | +0.04(+0.71%) |
Jan 07, 2008 | 5.989 | 6.049 | 5.989 | 6.024 | 204,848 | +0.06(+0.93%) |
Jan 04, 2008 | 5.934 | 6.002 | 5.921 | 5.968 | 277,608 | +0.03(+0.58%) |
Jan 03, 2008 | 5.758 | 5.951 | 5.758 | 5.934 | 311,477 | +0.20(+3.43%) |
Jan 02, 2008 | 5.668 | 5.754 | 5.617 | 5.737 | 80,584 | +0.05(+0.83%) |
Jan 01, 2008 | 5.668 | 5.694 | 5.617 | 5.690 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.668 | 5.694 | 5.617 | 5.690 | 282,163 | +0.04(+0.68%) |
Dec 28, 2007 | 5.578 | 5.677 | 5.574 | 5.651 | 332,616 | +0.06(+1.15%) |
Dec 27, 2007 | 5.578 | 5.617 | 5.548 | 5.587 | 341,025 | -0.00(-0.08%) |
Dec 26, 2007 | 5.591 | 5.613 | 5.553 | 5.591 | 247,000 | -0.02(-0.38%) |
Dec 24, 2007 | 5.651 | 5.664 | 5.578 | 5.613 | 126,366 | +0.03(+0.46%) |
Dec 21, 2007 | 5.591 | 5.634 | 5.540 | 5.587 | 331,915 | -0.06(-1.14%) |
Dec 20, 2007 | 5.630 | 5.673 | 5.566 | 5.651 | 338,923 | +0.00(+0.00%) |
Dec 19, 2007 | 5.574 | 5.651 | 5.506 | 5.651 | 420,675 | +0.03(+0.61%) |
Dec 18, 2007 | 5.660 | 5.660 | 5.574 | 5.617 | 257,170 | -0.04(-0.68%) |
Dec 17, 2007 | 5.673 | 5.694 | 5.608 | 5.655 | 195,038 | +0.00(+0.00%) |
Dec 14, 2007 | 5.703 | 5.745 | 5.655 | 5.655 | 232,177 | -0.09(-1.49%) |
Dec 13, 2007 | 5.887 | 5.887 | 5.741 | 5.741 | 176,819 | -0.14(-2.40%) |
Dec 12, 2007 | 5.882 | 5.942 | 5.831 | 5.882 | 255,769 | +0.00(+0.07%) |
Dec 11, 2007 | 5.801 | 5.938 | 5.801 | 5.878 | 247,593 | -0.06(-1.01%) |
Dec 10, 2007 | 5.977 | 5.994 | 5.938 | 5.938 | 112,818 | +0.00(+0.07%) |
Dec 07, 2007 | 5.899 | 5.964 | 5.882 | 5.934 | 169,344 | +0.01(+0.22%) |
Dec 06, 2007 | 5.947 | 5.951 | 5.887 | 5.921 | 103,475 | -0.03(-0.50%) |
Dec 05, 2007 | 5.878 | 5.951 | 5.876 | 5.951 | 136,410 | +0.07(+1.16%) |
Dec 04, 2007 | 5.865 | 5.887 | 5.810 | 5.882 | 150,892 | +0.08(+1.40%) |
Dec 03, 2007 | 5.857 | 5.874 | 5.801 | 5.801 | 110,482 | -0.02(-0.29%) |
Nov 30, 2007 | 5.763 | 5.840 | 5.763 | 5.818 | 118,190 | +0.04(+0.74%) |
Nov 29, 2007 | 5.780 | 5.822 | 5.754 | 5.775 | 113,052 | -0.03(-0.52%) |
Nov 28, 2007 | 5.698 | 5.822 | 5.698 | 5.805 | 215,359 | +0.13(+2.34%) |
Nov 27, 2007 | 5.685 | 5.720 | 5.673 | 5.673 | 126,599 | -0.01(-0.23%) |
Nov 26, 2007 | 5.694 | 5.711 | 5.674 | 5.685 | 72,175 | -0.01(-0.23%) |
Nov 23, 2007 | 5.694 | 5.698 | 5.681 | 5.698 | 24,525 | +0.01(+0.15%) |
Nov 21, 2007 | 5.651 | 5.707 | 5.651 | 5.690 | 101,840 | +0.06(+1.06%) |
Nov 20, 2007 | 5.493 | 5.681 | 5.420 | 5.630 | 266,747 | -0.00(-0.08%) |
Nov 19, 2007 | 5.566 | 5.638 | 5.553 | 5.634 | 152,059 | +0.07(+1.23%) |
Nov 16, 2007 | 5.540 | 5.574 | 5.536 | 5.566 | 98,803 | +0.02(+0.31%) |
Nov 15, 2007 | 5.566 | 5.596 | 5.531 | 5.548 | 231,943 | -0.06(-1.07%) |
Nov 14, 2007 | 5.801 | 5.805 | 5.578 | 5.608 | 338,222 | -0.19(-3.32%) |
Nov 13, 2007 | 5.878 | 5.878 | 5.801 | 5.801 | 153,928 | -0.07(-1.17%) |
Nov 12, 2007 | 5.848 | 5.942 | 5.827 | 5.870 | 77,081 | +0.00(+0.00%) |
Nov 09, 2007 | 5.972 | 5.972 | 5.857 | 5.870 | 85,723 | -0.06(-1.08%) |
Nov 08, 2007 | 5.929 | 5.955 | 5.882 | 5.934 | 88,760 | -0.02(-0.29%) |
Nov 07, 2007 | 5.947 | 5.951 | 5.921 | 5.951 | 93,431 | +0.00(+0.07%) |
Nov 06, 2007 | 5.985 | 5.985 | 5.947 | 5.947 | 97,636 | -0.02(-0.36%) |
Nov 05, 2007 | 5.857 | 5.989 | 5.857 | 5.968 | 49,289 | -0.02(-0.36%) |
Nov 02, 2007 | 5.934 | 6.007 | 5.934 | 5.989 | 54,657 | +0.06(+0.94%) |
Nov 01, 2007 | 5.968 | 5.998 | 5.930 | 5.934 | 105,811 | -0.05(-0.86%) |
Oct 31, 2007 | 6.002 | 6.007 | 5.977 | 5.985 | 62,599 | -0.02(-0.29%) |
Oct 30, 2007 | 5.972 | 6.007 | 5.972 | 6.002 | 30,131 | -0.00(-0.07%) |
Oct 29, 2007 | 5.994 | 6.011 | 5.985 | 6.007 | 130,804 | +0.05(+0.79%) |
Oct 26, 2007 | 5.972 | 6.002 | 5.951 | 5.959 | 79,183 | -0.03(-0.54%) |
Oct 25, 2007 | 6.054 | 6.054 | 5.972 | 5.992 | 61,197 | -0.05(-0.81%) |
Oct 24, 2007 | 6.101 | 6.135 | 6.032 | 6.041 | 85,022 | -0.02(-0.34%) |
Oct 23, 2007 | 6.122 | 6.122 | 6.061 | 6.061 | 27,795 | -0.04(-0.65%) |
Oct 22, 2007 | 6.037 | 6.101 | 6.037 | 6.101 | 56,993 | +0.06(+0.92%) |
Oct 19, 2007 | 6.101 | 6.101 | 6.037 | 6.045 | 50,453 | -0.02(-0.35%) |
Oct 18, 2007 | 6.096 | 6.096 | 6.045 | 6.066 | 46,015 | +0.01(+0.21%) |
Oct 17, 2007 | 6.088 | 6.109 | 6.032 | 6.054 | 71,708 | -0.02(-0.28%) |
Oct 16, 2007 | 6.037 | 6.075 | 6.032 | 6.071 | 84,322 | +0.02(+0.28%) |
Oct 15, 2007 | 6.114 | 6.114 | 6.037 | 6.054 | 62,132 | -0.02(-0.28%) |
Oct 12, 2007 | 6.079 | 6.118 | 6.058 | 6.071 | 108,847 | -0.03(-0.42%) |
Oct 11, 2007 | 6.118 | 6.118 | 6.075 | 6.096 | 98,570 | -0.03(-0.42%) |
Oct 10, 2007 | 6.118 | 6.122 | 6.092 | 6.122 | 51,854 | +0.01(+0.14%) |
Oct 09, 2007 | 6.156 | 6.173 | 6.105 | 6.114 | 91,095 | -0.04(-0.70%) |
Oct 08, 2007 | 6.152 | 6.182 | 6.126 | 6.156 | 56,292 | +0.00(+0.00%) |
Oct 05, 2007 | 6.195 | 6.195 | 6.116 | 6.156 | 71,008 | -0.02(-0.28%) |
Oct 04, 2007 | 6.165 | 6.173 | 6.101 | 6.173 | 134,541 | +0.04(+0.70%) |
Oct 03, 2007 | 6.075 | 6.131 | 6.075 | 6.131 | 42,277 | +0.05(+0.77%) |
Oct 02, 2007 | 6.122 | 6.122 | 6.071 | 6.084 | 96,000 | -0.03(-0.49%) |
Oct 01, 2007 | 6.122 | 6.122 | 6.061 | 6.114 | 76,380 | +0.03(+0.56%) |
Sep 28, 2007 | 6.058 | 6.084 | 6.051 | 6.079 | 49,051 | +0.06(+0.92%) |
Sep 27, 2007 | 5.955 | 6.144 | 5.955 | 6.024 | 218,863 | +0.08(+1.37%) |
Sep 26, 2007 | 5.947 | 5.951 | 5.891 | 5.942 | 163,505 | +0.02(+0.29%) |
Sep 25, 2007 | 5.942 | 5.964 | 5.899 | 5.925 | 107,679 | +0.01(+0.14%) |
Sep 24, 2007 | 5.929 | 5.947 | 5.878 | 5.917 | 135,242 | -0.03(-0.58%) |
Sep 21, 2007 | 5.981 | 5.981 | 5.904 | 5.951 | 140,848 | +0.01(+0.14%) |
Sep 20, 2007 | 5.951 | 5.994 | 5.942 | 5.942 | 103,241 | -0.04(-0.64%) |
Sep 19, 2007 | 6.079 | 6.096 | 5.981 | 5.981 | 110,950 | -0.06(-0.92%) |
Sep 18, 2007 | 6.066 | 6.066 | 6.028 | 6.037 | 76,847 | +0.01(+0.21%) |
Sep 17, 2007 | 6.019 | 6.045 | 5.994 | 6.024 | 107,913 | +0.02(+0.36%) |
Sep 14, 2007 | 5.985 | 6.028 | 5.985 | 6.002 | 116,789 | +0.00(+0.07%) |
Sep 13, 2007 | 6.079 | 6.092 | 5.998 | 5.998 | 69,840 | -0.10(-1.68%) |
Sep 12, 2007 | 6.203 | 6.203 | 6.075 | 6.100 | 123,096 | -0.05(-0.84%) |
Sep 11, 2007 | 6.156 | 6.156 | 6.126 | 6.152 | 59,095 | +0.01(+0.21%) |
Sep 10, 2007 | 6.114 | 6.195 | 6.114 | 6.139 | 135,008 | -0.04(-0.69%) |
Sep 07, 2007 | 6.144 | 6.238 | 6.144 | 6.182 | 118,658 | -0.00(-0.07%) |
Sep 06, 2007 | 6.212 | 6.212 | 6.161 | 6.186 | 55,124 | +0.03(+0.49%) |
Sep 05, 2007 | 6.165 | 6.208 | 6.139 | 6.156 | 72,175 | +0.01(+0.21%) |
Sep 04, 2007 | 6.144 | 6.191 | 6.109 | 6.144 | 100,438 | -0.01(-0.21%) |
Aug 31, 2007 | 6.144 | 6.178 | 6.101 | 6.156 | 97,636 | +0.06(+0.91%) |
Aug 30, 2007 | 6.037 | 6.126 | 6.037 | 6.101 | 97,636 | +0.03(+0.56%) |
Aug 29, 2007 | 6.015 | 6.084 | 6.015 | 6.066 | 53,956 | +0.09(+1.58%) |
Aug 28, 2007 | 5.998 | 6.032 | 5.972 | 5.972 | 97,636 | -0.03(-0.43%) |
Aug 27, 2007 | 6.002 | 6.024 | 5.994 | 5.998 | 216,994 | +0.00(+0.00%) |
Aug 24, 2007 | 6.101 | 6.122 | 5.994 | 5.998 | 113,519 | -0.06(-0.99%) |
Aug 23, 2007 | 5.959 | 6.062 | 5.947 | 6.058 | 132,672 | +0.07(+1.14%) |
Aug 22, 2007 | 5.981 | 6.058 | 5.942 | 5.989 | 108,847 | -0.00(-0.07%) |
Aug 21, 2007 | 5.959 | 5.994 | 5.921 | 5.994 | 88,526 | +0.00(+0.00%) |
Aug 20, 2007 | 5.887 | 5.994 | 5.887 | 5.994 | 130,570 | +0.18(+3.02%) |
Aug 17, 2007 | 5.608 | 5.818 | 5.608 | 5.818 | 167,709 | +0.27(+4.94%) |
Aug 16, 2007 | 5.694 | 5.694 | 5.411 | 5.544 | 578,108 | -0.18(-3.07%) |
Aug 15, 2007 | 5.780 | 5.788 | 5.668 | 5.720 | 179,855 | -0.07(-1.18%) |
Aug 14, 2007 | 5.934 | 5.974 | 5.780 | 5.788 | 182,658 | -0.14(-2.38%) |
Aug 13, 2007 | 5.985 | 5.994 | 5.929 | 5.929 | 169,578 | -0.05(-0.86%) |
Aug 10, 2007 | 6.071 | 6.075 | 5.942 | 5.981 | 114,687 | -0.08(-1.34%) |
Aug 09, 2007 | 6.062 | 6.139 | 6.058 | 6.062 | 84,555 | -0.07(-1.19%) |
Aug 08, 2007 | 6.066 | 6.135 | 6.058 | 6.135 | 182,658 | +0.02(+0.35%) |
Aug 07, 2007 | 6.148 | 6.178 | 6.110 | 6.114 | 95,767 | -0.03(-0.49%) |
Aug 06, 2007 | 6.156 | 6.178 | 6.144 | 6.144 | 113,052 | -0.02(-0.35%) |
Aug 03, 2007 | 6.179 | 6.208 | 6.156 | 6.165 | 132,672 | +0.01(+0.14%) |
Aug 02, 2007 | 6.358 | 6.358 | 6.135 | 6.156 | 638,371 | -0.33(-5.08%) |
Aug 01, 2007 | 6.507 | 6.529 | 6.443 | 6.486 | 78,248 | -0.03(-0.39%) |
Jul 31, 2007 | 6.499 | 6.512 | 6.456 | 6.512 | 83,387 | +0.06(+1.00%) |
Jul 30, 2007 | 6.400 | 6.447 | 6.392 | 6.447 | 154,162 | +0.02(+0.27%) |
Jul 27, 2007 | 6.349 | 6.430 | 6.345 | 6.430 | 97,636 | +0.09(+1.35%) |
Jul 26, 2007 | 6.319 | 6.366 | 6.315 | 6.345 | 145,519 | +0.03(+0.41%) |
Jul 25, 2007 | 6.315 | 6.336 | 6.272 | 6.319 | 91,329 | -0.00(-0.01%) |
Jul 24, 2007 | 6.336 | 6.375 | 6.315 | 6.319 | 150,658 | -0.02(-0.27%) |
Jul 23, 2007 | 6.388 | 6.393 | 6.323 | 6.336 | 155,330 | -0.06(-0.90%) |
Jul 20, 2007 | 6.358 | 6.444 | 6.351 | 6.394 | 110,249 | +0.04(+0.57%) |
Jul 19, 2007 | 6.315 | 6.366 | 6.315 | 6.358 | 112,351 | +0.01(+0.20%) |
Jul 18, 2007 | 6.336 | 6.358 | 6.319 | 6.345 | 115,154 | +0.01(+0.14%) |
Jul 17, 2007 | 6.336 | 6.345 | 6.328 | 6.336 | 116,322 | +0.01(+0.14%) |
Jul 16, 2007 | 6.422 | 6.443 | 6.315 | 6.328 | 340,091 | -0.10(-1.60%) |
Jul 13, 2007 | 6.486 | 6.512 | 6.396 | 6.430 | 217,695 | -0.12(-1.77%) |
Jul 12, 2007 | 6.525 | 6.563 | 6.495 | 6.546 | 175,417 | -0.02(-0.26%) |
Jul 11, 2007 | 6.563 | 6.640 | 6.537 | 6.563 | 199,009 | -0.06(-0.97%) |
Jul 10, 2007 | 6.602 | 6.644 | 6.602 | 6.627 | 29,430 | -0.02(-0.26%) |
Jul 09, 2007 | 6.619 | 6.644 | 6.580 | 6.644 | 104,876 | +0.04(+0.65%) |
Jul 06, 2007 | 6.657 | 6.657 | 6.602 | 6.602 | 30,131 | -0.06(-0.84%) |
Jul 05, 2007 | 6.700 | 6.700 | 6.657 | 6.657 | 34,102 | -0.04(-0.64%) |
Jul 03, 2007 | 6.721 | 6.721 | 6.687 | 6.700 | 53,956 | +0.03(+0.38%) |
Jul 02, 2007 | 6.674 | 6.679 | 6.614 | 6.674 | 52,088 | +0.03(+0.39%) |
Jun 29, 2007 | 6.636 | 6.649 | 6.627 | 6.649 | 42,978 | +0.05(+0.71%) |
Jun 28, 2007 | 6.572 | 6.627 | 6.572 | 6.602 | 52,555 | +0.02(+0.26%) |
Jun 27, 2007 | 6.576 | 6.597 | 6.555 | 6.585 | 43,679 | +0.01(+0.13%) |
Jun 26, 2007 | 6.529 | 6.576 | 6.520 | 6.576 | 141,081 | +0.03(+0.39%) |
Jun 25, 2007 | 6.520 | 6.567 | 6.520 | 6.550 | 144,351 | +0.03(+0.39%) |
Jun 22, 2007 | 6.572 | 6.597 | 6.503 | 6.525 | 125,198 | -0.05(-0.78%) |
Jun 21, 2007 | 6.644 | 6.644 | 6.563 | 6.576 | 111,884 | -0.06(-0.90%) |
Jun 20, 2007 | 6.807 | 6.807 | 6.636 | 6.636 | 165,140 | -0.14(-2.08%) |
Jun 19, 2007 | 6.807 | 6.850 | 6.713 | 6.777 | 99,037 | -0.03(-0.44%) |
Jun 18, 2007 | 6.777 | 6.837 | 6.777 | 6.807 | 37,372 | +0.03(+0.38%) |
Jun 15, 2007 | 6.786 | 6.863 | 6.781 | 6.781 | 64,467 | -0.00(-0.06%) |
Jun 14, 2007 | 6.807 | 6.850 | 6.777 | 6.786 | 60,029 | +0.01(+0.13%) |
Jun 13, 2007 | 6.743 | 6.825 | 6.743 | 6.777 | 67,737 | +0.03(+0.38%) |
Jun 12, 2007 | 6.893 | 6.936 | 6.751 | 6.751 | 248,761 | -0.16(-2.35%) |
Jun 11, 2007 | 6.893 | 6.957 | 6.893 | 6.914 | 90,395 | -0.01(-0.19%) |
Jun 08, 2007 | 6.927 | 6.957 | 6.880 | 6.927 | 110,482 | -0.03(-0.43%) |
Jun 07, 2007 | 7.030 | 7.051 | 6.906 | 6.957 | 160,001 | -0.12(-1.75%) |
Jun 06, 2007 | 7.085 | 7.107 | 7.064 | 7.081 | 32,701 | -0.00(-0.06%) |
Jun 05, 2007 | 7.073 | 7.094 | 7.068 | 7.085 | 77,548 | -0.05(-0.66%) |
Jun 04, 2007 | 7.081 | 7.145 | 7.077 | 7.132 | 27,795 | +0.05(+0.73%) |