Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.131 | 6.135 | 6.112 | 6.135 | 98,352 | -0.02(-0.30%) |
May 29, 2008 | 6.149 | 6.214 | 6.094 | 6.154 | 221,891 | -0.05(-0.81%) |
May 28, 2008 | 6.223 | 6.223 | 6.172 | 6.204 | 72,970 | -0.01(-0.22%) |
May 27, 2008 | 6.214 | 6.218 | 6.181 | 6.218 | 25,605 | +0.02(+0.30%) |
May 26, 2008 | 6.237 | 6.237 | 6.168 | 6.200 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.237 | 6.237 | 6.168 | 6.200 | 81,667 | -0.01(-0.22%) |
May 22, 2008 | 6.195 | 6.218 | 6.195 | 6.214 | 15,344 | +0.00(+0.07%) |
May 21, 2008 | 6.191 | 6.232 | 6.191 | 6.209 | 27,031 | +0.02(+0.30%) |
May 20, 2008 | 6.227 | 6.264 | 6.154 | 6.191 | 121,974 | -0.04(-0.59%) |
May 19, 2008 | 6.209 | 6.227 | 6.204 | 6.227 | 32,053 | +0.01(+0.22%) |
May 16, 2008 | 6.255 | 6.255 | 6.177 | 6.214 | 86,135 | -0.04(-0.59%) |
May 15, 2008 | 6.232 | 6.305 | 6.214 | 6.250 | 61,449 | +0.02(+0.30%) |
May 14, 2008 | 6.200 | 6.232 | 6.186 | 6.232 | 30,277 | +0.05(+0.74%) |
May 13, 2008 | 6.204 | 6.237 | 6.181 | 6.186 | 65,796 | -0.06(-0.88%) |
May 12, 2008 | 6.200 | 6.269 | 6.181 | 6.241 | 54,601 | +0.04(+0.67%) |
May 09, 2008 | 6.163 | 6.200 | 6.158 | 6.200 | 34,063 | +0.01(+0.22%) |
May 08, 2008 | 6.193 | 6.223 | 6.163 | 6.186 | 92,662 | -0.00(-0.06%) |
May 07, 2008 | 6.223 | 6.227 | 6.158 | 6.190 | 56,669 | -0.02(-0.38%) |
May 06, 2008 | 6.204 | 6.232 | 6.181 | 6.214 | 63,547 | -0.00(-0.07%) |
May 05, 2008 | 6.250 | 6.270 | 6.218 | 6.218 | 44,101 | -0.02(-0.37%) |
May 02, 2008 | 6.168 | 6.250 | 6.168 | 6.241 | 39,368 | +0.06(+0.89%) |
May 01, 2008 | 6.112 | 6.195 | 6.094 | 6.186 | 89,908 | +0.10(+1.59%) |
Apr 30, 2008 | 6.080 | 6.112 | 6.048 | 6.089 | 74,187 | +0.01(+0.15%) |
Apr 29, 2008 | 6.126 | 6.158 | 6.076 | 6.080 | 61,038 | -0.05(-0.75%) |
Apr 28, 2008 | 6.131 | 6.195 | 6.108 | 6.126 | 91,611 | +0.00(+0.00%) |
Apr 25, 2008 | 6.112 | 6.131 | 6.103 | 6.126 | 49,497 | +0.01(+0.15%) |
Apr 24, 2008 | 6.158 | 6.158 | 6.112 | 6.117 | 80,989 | -0.07(-1.11%) |
Apr 23, 2008 | 6.191 | 6.191 | 6.163 | 6.186 | 21,106 | +0.02(+0.37%) |
Apr 22, 2008 | 6.223 | 6.223 | 6.154 | 6.163 | 21,106 | -0.06(-0.96%) |
Apr 21, 2008 | 6.218 | 6.223 | 6.177 | 6.223 | 27,507 | +0.06(+0.89%) |
Apr 18, 2008 | 6.181 | 6.181 | 6.126 | 6.168 | 23,934 | +0.02(+0.37%) |
Apr 17, 2008 | 6.145 | 6.191 | 6.140 | 6.145 | 30,875 | +0.01(+0.15%) |
Apr 16, 2008 | 6.158 | 6.200 | 6.135 | 6.135 | 39,649 | +0.00(+0.00%) |
Apr 15, 2008 | 6.214 | 6.286 | 6.135 | 6.135 | 55,121 | -0.10(-1.55%) |
Apr 14, 2008 | 6.241 | 6.264 | 6.218 | 6.232 | 21,943 | -0.02(-0.37%) |
Apr 11, 2008 | 6.237 | 6.264 | 6.232 | 6.255 | 53,744 | -0.04(-0.66%) |
Apr 10, 2008 | 6.269 | 6.310 | 6.260 | 6.296 | 40,254 | +0.02(+0.37%) |
Apr 09, 2008 | 6.333 | 6.338 | 6.273 | 6.273 | 40,906 | -0.06(-1.02%) |
Apr 08, 2008 | 6.328 | 6.361 | 6.324 | 6.338 | 63,612 | +0.01(+0.22%) |
Apr 07, 2008 | 6.356 | 6.356 | 6.324 | 6.324 | 32,403 | -0.02(-0.29%) |
Apr 04, 2008 | 6.333 | 6.365 | 6.319 | 6.342 | 74,846 | -0.02(-0.29%) |
Apr 03, 2008 | 6.356 | 6.365 | 6.319 | 6.361 | 39,818 | +0.00(+0.07%) |
Apr 02, 2008 | 6.328 | 6.384 | 6.287 | 6.356 | 36,119 | +0.05(+0.73%) |
Apr 01, 2008 | 6.333 | 6.351 | 6.214 | 6.310 | 52,874 | -0.02(-0.36%) |
Mar 31, 2008 | 6.342 | 6.356 | 6.316 | 6.333 | 15,013 | +0.00(+0.07%) |
Mar 28, 2008 | 6.305 | 6.333 | 6.301 | 6.328 | 38,295 | -0.01(-0.15%) |
Mar 27, 2008 | 6.296 | 6.365 | 6.296 | 6.338 | 27,198 | +0.08(+1.25%) |
Mar 26, 2008 | 6.186 | 6.342 | 6.172 | 6.259 | 140,998 | +0.07(+1.19%) |
Mar 25, 2008 | 6.223 | 6.227 | 6.181 | 6.186 | 62,883 | -0.04(-0.66%) |
Mar 24, 2008 | 6.158 | 6.227 | 6.158 | 6.227 | 25,675 | +0.10(+1.57%) |
Mar 21, 2008 | 6.149 | 6.149 | 6.094 | 6.131 | 43,953 | +0.00(+0.00%) |
Mar 20, 2008 | 6.149 | 6.149 | 6.094 | 6.131 | 43,953 | +0.01(+0.23%) |
Mar 19, 2008 | 6.112 | 6.181 | 6.112 | 6.117 | 79,520 | -0.02(-0.37%) |
Mar 18, 2008 | 6.099 | 6.168 | 6.099 | 6.140 | 42,212 | +0.07(+1.21%) |
Mar 17, 2008 | 6.080 | 6.131 | 5.929 | 6.066 | 56,355 | -0.07(-1.20%) |
Mar 14, 2008 | 6.218 | 6.218 | 6.135 | 6.140 | 41,052 | -0.05(-0.74%) |
Mar 13, 2008 | 6.200 | 6.204 | 6.154 | 6.186 | 41,342 | -0.01(-0.22%) |
Mar 12, 2008 | 6.287 | 6.302 | 6.181 | 6.200 | 112,276 | -0.13(-2.10%) |
Mar 11, 2008 | 6.361 | 6.361 | 6.315 | 6.333 | 75,971 | +0.02(+0.29%) |
Mar 10, 2008 | 6.342 | 6.342 | 6.310 | 6.315 | 79,420 | +0.00(+0.07%) |
Mar 07, 2008 | 6.319 | 6.342 | 6.269 | 6.310 | 82,140 | -0.02(-0.36%) |
Mar 06, 2008 | 6.361 | 6.384 | 6.310 | 6.333 | 103,355 | -0.03(-0.43%) |
Mar 05, 2008 | 6.158 | 6.361 | 6.158 | 6.361 | 102,702 | +0.17(+2.82%) |
Mar 04, 2008 | 6.227 | 6.227 | 6.149 | 6.186 | 44,170 | -0.02(-0.30%) |
Mar 03, 2008 | 5.993 | 6.232 | 5.993 | 6.204 | 124,243 | +0.19(+3.13%) |
Feb 29, 2008 | 6.066 | 6.066 | 5.929 | 6.016 | 105,313 | -0.04(-0.61%) |
Feb 28, 2008 | 6.149 | 6.149 | 6.011 | 6.053 | 166,020 | -0.06(-1.05%) |
Feb 27, 2008 | 6.177 | 6.191 | 6.117 | 6.117 | 71,587 | -0.06(-0.89%) |
Feb 26, 2008 | 6.117 | 6.177 | 6.117 | 6.172 | 34,161 | +0.05(+0.75%) |
Feb 25, 2008 | 6.089 | 6.177 | 6.076 | 6.126 | 124,026 | +0.03(+0.45%) |
Feb 22, 2008 | 6.214 | 6.214 | 6.085 | 6.099 | 66,582 | -0.06(-1.04%) |
Feb 21, 2008 | 6.186 | 6.209 | 6.117 | 6.163 | 101,940 | -0.01(-0.22%) |
Feb 20, 2008 | 6.158 | 6.195 | 6.149 | 6.177 | 73,025 | -0.02(-0.37%) |
Feb 19, 2008 | 6.048 | 6.232 | 6.048 | 6.200 | 131,641 | +0.11(+1.89%) |
Feb 18, 2008 | 6.030 | 6.089 | 5.983 | 6.085 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.030 | 6.089 | 5.983 | 6.085 | 109,082 | +0.01(+0.15%) |
Feb 14, 2008 | 6.287 | 6.287 | 6.021 | 6.076 | 188,432 | -0.26(-4.06%) |
Feb 13, 2008 | 6.526 | 6.526 | 6.292 | 6.333 | 102,919 | -0.19(-2.96%) |
Feb 12, 2008 | 6.457 | 6.549 | 6.434 | 6.526 | 93,998 | +0.07(+1.14%) |
Feb 11, 2008 | 6.434 | 6.453 | 6.407 | 6.453 | 109,012 | +0.08(+1.23%) |
Feb 08, 2008 | 6.407 | 6.407 | 6.370 | 6.374 | 76,302 | -0.03(-0.50%) |
Feb 07, 2008 | 6.425 | 6.425 | 6.370 | 6.407 | 53,744 | -0.00(-0.07%) |
Feb 06, 2008 | 6.388 | 6.425 | 6.388 | 6.411 | 84,642 | +0.02(+0.29%) |
Feb 05, 2008 | 6.361 | 6.425 | 6.361 | 6.393 | 42,973 | +0.02(+0.29%) |
Feb 04, 2008 | 6.397 | 6.402 | 6.351 | 6.374 | 81,556 | -0.02(-0.29%) |
Feb 01, 2008 | 6.411 | 6.420 | 6.365 | 6.393 | 87,595 | +0.00(+0.07%) |
Jan 31, 2008 | 6.420 | 6.420 | 6.388 | 6.388 | 30,680 | +0.00(+0.00%) |
Jan 30, 2008 | 6.388 | 6.407 | 6.356 | 6.388 | 37,425 | +0.01(+0.14%) |
Jan 29, 2008 | 6.328 | 6.379 | 6.319 | 6.379 | 94,433 | +0.06(+0.95%) |
Jan 28, 2008 | 6.324 | 6.365 | 6.315 | 6.319 | 86,600 | -0.06(-0.94%) |
Jan 25, 2008 | 6.370 | 6.379 | 6.324 | 6.379 | 58,749 | +0.01(+0.22%) |
Jan 24, 2008 | 6.338 | 6.425 | 6.338 | 6.365 | 82,466 | +0.02(+0.36%) |
Jan 23, 2008 | 6.227 | 6.342 | 6.223 | 6.342 | 86,600 | +0.14(+2.22%) |
Jan 22, 2008 | 6.025 | 6.250 | 6.025 | 6.204 | 163,908 | -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 | 155,576 | -0.06(-1.03%) |
Jan 17, 2008 | 6.342 | 6.342 | 6.273 | 6.273 | 86,600 | -0.08(-1.23%) |
Jan 16, 2008 | 6.347 | 6.384 | 6.338 | 6.351 | 51,133 | +0.03(+0.51%) |
Jan 15, 2008 | 6.328 | 6.328 | 6.292 | 6.319 | 45,476 | -0.00(-0.07%) |
Jan 14, 2008 | 6.255 | 6.328 | 6.255 | 6.324 | 45,911 | +0.09(+1.40%) |
Jan 11, 2008 | 6.255 | 6.259 | 6.227 | 6.237 | 28,504 | -0.00(-0.07%) |
Jan 10, 2008 | 6.223 | 6.241 | 6.191 | 6.241 | 67,670 | +0.07(+1.12%) |
Jan 09, 2008 | 6.237 | 6.237 | 6.168 | 6.172 | 73,460 | -0.04(-0.59%) |
Jan 08, 2008 | 6.168 | 6.223 | 6.151 | 6.209 | 70,281 | +0.09(+1.43%) |
Jan 07, 2008 | 6.149 | 6.172 | 6.122 | 6.122 | 62,230 | +0.00(+0.08%) |
Jan 04, 2008 | 6.085 | 6.135 | 6.048 | 6.117 | 65,059 | +0.06(+0.99%) |
Jan 03, 2008 | 5.933 | 6.071 | 5.933 | 6.057 | 88,421 | +0.15(+2.57%) |
Jan 02, 2008 | 5.896 | 5.929 | 5.855 | 5.906 | 73,708 | +0.08(+1.34%) |
Jan 01, 2008 | 5.749 | 5.827 | 5.749 | 5.827 | 162,104 | +0.00(+0.00%) |
Dec 31, 2007 | 5.749 | 5.827 | 5.749 | 5.827 | 162,104 | +0.08(+1.36%) |
Dec 28, 2007 | 5.722 | 5.782 | 5.722 | 5.749 | 186,909 | +0.00(+0.08%) |
Dec 27, 2007 | 5.699 | 5.745 | 5.694 | 5.745 | 224,998 | +0.02(+0.32%) |
Dec 26, 2007 | 5.731 | 5.736 | 5.694 | 5.726 | 176,247 | +0.04(+0.65%) |
Dec 24, 2007 | 5.676 | 5.717 | 5.653 | 5.690 | 199,035 | +0.03(+0.49%) |
Dec 21, 2007 | 5.671 | 5.731 | 5.644 | 5.662 | 183,210 | -0.04(-0.65%) |
Dec 20, 2007 | 5.713 | 5.740 | 5.662 | 5.699 | 116,628 | -0.03(-0.56%) |
Dec 19, 2007 | 5.722 | 5.768 | 5.685 | 5.731 | 227,381 | -0.02(-0.32%) |
Dec 18, 2007 | 5.726 | 5.777 | 5.713 | 5.749 | 168,414 | +0.01(+0.24%) |
Dec 17, 2007 | 5.717 | 5.759 | 5.699 | 5.736 | 193,002 | +0.01(+0.16%) |
Dec 14, 2007 | 5.768 | 5.791 | 5.717 | 5.726 | 102,049 | -0.06(-1.03%) |
Dec 13, 2007 | 5.791 | 5.837 | 5.786 | 5.786 | 178,423 | -0.06(-1.02%) |
Dec 12, 2007 | 5.846 | 5.896 | 5.841 | 5.846 | 135,558 | -0.02(-0.31%) |
Dec 11, 2007 | 5.855 | 5.887 | 5.832 | 5.864 | 263,065 | +0.02(+0.39%) |
Dec 10, 2007 | 5.878 | 5.878 | 5.827 | 5.841 | 95,957 | -0.02(-0.31%) |
Dec 07, 2007 | 5.878 | 5.878 | 5.837 | 5.860 | 77,461 | -0.02(-0.31%) |
Dec 06, 2007 | 5.827 | 5.892 | 5.827 | 5.878 | 149,701 | +0.04(+0.63%) |
Dec 05, 2007 | 5.795 | 5.841 | 5.795 | 5.841 | 163,845 | +0.03(+0.55%) |
Dec 04, 2007 | 5.827 | 5.850 | 5.763 | 5.809 | 198,224 | +0.02(+0.32%) |
Dec 03, 2007 | 5.740 | 5.814 | 5.703 | 5.791 | 217,589 | +0.05(+0.80%) |
Nov 30, 2007 | 5.892 | 5.901 | 5.736 | 5.745 | 176,682 | -0.11(-1.96%) |
Nov 29, 2007 | 5.892 | 5.947 | 5.832 | 5.860 | 71,151 | -0.04(-0.70%) |
Nov 28, 2007 | 5.837 | 5.901 | 5.837 | 5.901 | 123,373 | +0.07(+1.26%) |
Nov 27, 2007 | 5.860 | 5.883 | 5.754 | 5.827 | 102,702 | +0.00(+0.00%) |
Nov 26, 2007 | 5.869 | 5.906 | 5.786 | 5.827 | 110,317 | -0.05(-0.78%) |
Nov 23, 2007 | 5.924 | 5.947 | 5.809 | 5.873 | 63,536 | -0.06(-0.93%) |
Nov 21, 2007 | 5.860 | 5.929 | 5.860 | 5.929 | 113,146 | +0.00(+0.08%) |
Nov 20, 2007 | 5.961 | 5.970 | 5.818 | 5.924 | 88,994 | -0.05(-0.85%) |
Nov 19, 2007 | 5.970 | 5.975 | 5.837 | 5.975 | 83,772 | +0.01(+0.23%) |
Nov 16, 2007 | 6.016 | 6.030 | 5.952 | 5.961 | 40,254 | -0.05(-0.77%) |
Nov 15, 2007 | 6.126 | 6.140 | 5.952 | 6.007 | 55,702 | -0.13(-2.10%) |
Nov 14, 2007 | 6.135 | 6.191 | 6.076 | 6.135 | 84,805 | -0.06(-0.89%) |
Nov 13, 2007 | 6.135 | 6.227 | 6.094 | 6.191 | 84,859 | +0.06(+0.90%) |
Nov 12, 2007 | 6.237 | 6.250 | 6.135 | 6.135 | 28,504 | -0.10(-1.62%) |
Nov 09, 2007 | 6.292 | 6.292 | 6.209 | 6.237 | 40,036 | -0.01(-0.22%) |
Nov 08, 2007 | 5.814 | 6.273 | 5.814 | 6.250 | 69,356 | +0.03(+0.52%) |
Nov 07, 2007 | 6.181 | 6.264 | 6.168 | 6.218 | 63,536 | +0.01(+0.15%) |
Nov 06, 2007 | 6.246 | 6.246 | 6.209 | 6.209 | 25,893 | -0.02(-0.29%) |
Nov 05, 2007 | 6.232 | 6.237 | 6.204 | 6.227 | 55,922 | +0.00(+0.07%) |
Nov 02, 2007 | 6.232 | 6.250 | 6.209 | 6.223 | 55,702 | -0.01(-0.15%) |
Nov 01, 2007 | 6.250 | 6.273 | 6.204 | 6.232 | 92,040 | -0.02(-0.29%) |
Oct 31, 2007 | 6.250 | 6.250 | 6.204 | 6.250 | 38,078 | +0.02(+0.37%) |
Oct 30, 2007 | 6.278 | 6.278 | 6.209 | 6.227 | 69,411 | -0.06(-1.02%) |
Oct 29, 2007 | 6.287 | 6.333 | 6.269 | 6.292 | 101,396 | +0.02(+0.29%) |
Oct 26, 2007 | 6.296 | 6.301 | 6.237 | 6.273 | 28,939 | -0.01(-0.15%) |
Oct 25, 2007 | 6.319 | 6.319 | 6.259 | 6.282 | 39,166 | -0.04(-0.58%) |
Oct 24, 2007 | 6.342 | 6.342 | 6.273 | 6.319 | 44,605 | -0.03(-0.51%) |
Oct 23, 2007 | 6.365 | 6.365 | 6.328 | 6.351 | 28,721 | +0.00(+0.00%) |
Oct 22, 2007 | 6.310 | 6.356 | 6.305 | 6.351 | 70,281 | +0.04(+0.66%) |
Oct 19, 2007 | 6.278 | 6.324 | 6.273 | 6.310 | 28,504 | +0.03(+0.51%) |
Oct 18, 2007 | 6.273 | 6.287 | 6.259 | 6.278 | 22,194 | +0.02(+0.37%) |
Oct 17, 2007 | 6.246 | 6.292 | 6.232 | 6.255 | 40,689 | +0.02(+0.32%) |
Oct 16, 2007 | 6.227 | 6.250 | 6.204 | 6.235 | 55,485 | +0.01(+0.20%) |
Oct 15, 2007 | 6.250 | 6.273 | 6.204 | 6.223 | 93,781 | -0.04(-0.59%) |
Oct 12, 2007 | 6.250 | 6.319 | 6.237 | 6.259 | 74,415 | -0.01(-0.22%) |
Oct 11, 2007 | 6.296 | 6.296 | 6.250 | 6.273 | 25,022 | -0.07(-1.09%) |
Oct 10, 2007 | 6.282 | 6.342 | 6.282 | 6.342 | 39,818 | +0.03(+0.42%) |
Oct 09, 2007 | 6.338 | 6.361 | 6.273 | 6.316 | 54,397 | -0.04(-0.64%) |
Oct 08, 2007 | 6.351 | 6.370 | 6.342 | 6.356 | 19,583 | -0.01(-0.22%) |
Oct 05, 2007 | 6.388 | 6.402 | 6.351 | 6.370 | 35,902 | -0.02(-0.29%) |
Oct 04, 2007 | 6.347 | 6.397 | 6.347 | 6.388 | 52,656 | +0.03(+0.43%) |
Oct 03, 2007 | 6.296 | 6.361 | 6.296 | 6.361 | 27,851 | +0.05(+0.73%) |
Oct 02, 2007 | 6.319 | 6.333 | 6.278 | 6.315 | 40,689 | -0.02(-0.36%) |
Oct 01, 2007 | 6.296 | 6.338 | 6.278 | 6.338 | 34,814 | +0.05(+0.80%) |
Sep 28, 2007 | 6.328 | 6.338 | 6.278 | 6.287 | 19,365 | -0.05(-0.73%) |
Sep 27, 2007 | 6.273 | 6.338 | 6.273 | 6.333 | 31,985 | +0.04(+0.66%) |
Sep 26, 2007 | 6.328 | 6.329 | 6.259 | 6.292 | 52,439 | +0.00(+0.07%) |
Sep 25, 2007 | 6.241 | 6.319 | 6.227 | 6.287 | 65,059 | +0.04(+0.59%) |
Sep 24, 2007 | 6.273 | 6.278 | 6.218 | 6.250 | 56,573 | -0.00(-0.07%) |
Sep 21, 2007 | 6.273 | 6.301 | 6.209 | 6.255 | 40,471 | -0.08(-1.31%) |
Sep 20, 2007 | 6.379 | 6.416 | 6.301 | 6.338 | 48,957 | -0.03(-0.43%) |
Sep 19, 2007 | 6.388 | 6.388 | 6.273 | 6.365 | 46,781 | -0.02(-0.36%) |
Sep 18, 2007 | 6.393 | 6.402 | 6.342 | 6.388 | 43,082 | +0.04(+0.58%) |
Sep 17, 2007 | 6.338 | 6.388 | 6.338 | 6.351 | 23,934 | -0.01(-0.22%) |
Sep 14, 2007 | 6.384 | 6.402 | 6.315 | 6.365 | 32,420 | -0.05(-0.72%) |
Sep 13, 2007 | 6.379 | 6.434 | 6.379 | 6.411 | 76,591 | -0.04(-0.57%) |
Sep 12, 2007 | 6.434 | 6.457 | 6.379 | 6.448 | 93,345 | +0.00(+0.07%) |
Sep 11, 2007 | 6.434 | 6.457 | 6.416 | 6.443 | 38,513 | +0.00(+0.00%) |
Sep 10, 2007 | 6.416 | 6.443 | 6.407 | 6.443 | 66,147 | +0.03(+0.43%) |
Sep 07, 2007 | 6.342 | 6.448 | 6.301 | 6.416 | 88,341 | +0.03(+0.43%) |
Sep 06, 2007 | 6.319 | 6.393 | 6.310 | 6.388 | 45,693 | +0.04(+0.58%) |
Sep 05, 2007 | 6.328 | 6.351 | 6.237 | 6.351 | 65,461 | +0.01(+0.14%) |
Sep 04, 2007 | 6.296 | 6.342 | 6.278 | 6.342 | 49,392 | +0.04(+0.58%) |
Aug 31, 2007 | 6.319 | 6.319 | 6.282 | 6.305 | 38,730 | -0.00(-0.07%) |
Aug 30, 2007 | 6.273 | 6.310 | 6.241 | 6.310 | 40,689 | +0.05(+0.73%) |
Aug 29, 2007 | 6.200 | 6.269 | 6.191 | 6.264 | 70,934 | +0.10(+1.56%) |
Aug 28, 2007 | 6.269 | 6.273 | 6.168 | 6.168 | 101,831 | -0.06(-0.96%) |
Aug 27, 2007 | 6.292 | 6.292 | 6.227 | 6.227 | 76,373 | -0.04(-0.66%) |
Aug 24, 2007 | 6.338 | 6.338 | 6.269 | 6.269 | 81,813 | -0.06(-0.94%) |
Aug 23, 2007 | 6.338 | 6.338 | 6.271 | 6.328 | 78,985 | +0.03(+0.51%) |
Aug 22, 2007 | 6.227 | 6.328 | 6.209 | 6.296 | 71,804 | +0.06(+0.96%) |
Aug 21, 2007 | 6.117 | 6.237 | 6.089 | 6.237 | 67,017 | +0.17(+2.80%) |
Aug 20, 2007 | 6.062 | 6.126 | 5.998 | 6.066 | 76,373 | -0.01(-0.15%) |
Aug 17, 2007 | 6.043 | 6.080 | 5.919 | 6.076 | 103,137 | +0.21(+3.61%) |
Aug 16, 2007 | 5.814 | 5.948 | 5.722 | 5.864 | 304,625 | -0.11(-1.77%) |
Aug 15, 2007 | 6.007 | 6.007 | 5.791 | 5.970 | 216,501 | -0.06(-0.99%) |
Aug 14, 2007 | 6.057 | 6.080 | 5.971 | 6.030 | 127,942 | -0.04(-0.68%) |
Aug 13, 2007 | 6.053 | 6.085 | 5.988 | 6.071 | 75,938 | -0.01(-0.23%) |
Aug 10, 2007 | 6.181 | 6.181 | 5.988 | 6.085 | 141,868 | -0.10(-1.56%) |
Aug 09, 2007 | 6.131 | 6.209 | 6.126 | 6.181 | 74,415 | -0.00(-0.07%) |
Aug 08, 2007 | 6.324 | 6.342 | 6.135 | 6.186 | 169,719 | -0.14(-2.18%) |
Aug 07, 2007 | 6.356 | 6.356 | 6.296 | 6.324 | 44,823 | +0.00(+0.07%) |
Aug 06, 2007 | 6.411 | 6.425 | 6.255 | 6.319 | 103,790 | -0.11(-1.79%) |
Aug 03, 2007 | 6.425 | 6.466 | 6.425 | 6.434 | 60,707 | -0.03(-0.50%) |
Aug 02, 2007 | 6.526 | 6.563 | 6.365 | 6.466 | 174,071 | -0.06(-0.92%) |
Aug 01, 2007 | 6.549 | 6.572 | 6.489 | 6.526 | 27,633 | -0.04(-0.63%) |
Jul 31, 2007 | 6.535 | 6.613 | 6.531 | 6.567 | 53,527 | -0.01(-0.14%) |
Jul 30, 2007 | 6.586 | 6.613 | 6.567 | 6.577 | 35,902 | -0.03(-0.42%) |
Jul 27, 2007 | 6.609 | 6.632 | 6.572 | 6.604 | 75,938 | +0.00(+0.07%) |
Jul 26, 2007 | 6.636 | 6.636 | 6.503 | 6.600 | 24,370 | -0.04(-0.62%) |
Jul 25, 2007 | 6.604 | 6.682 | 6.581 | 6.641 | 38,295 | -0.01(-0.14%) |
Jul 24, 2007 | 6.724 | 6.724 | 6.604 | 6.650 | 42,865 | -0.08(-1.16%) |
Jul 23, 2007 | 6.673 | 6.728 | 6.641 | 6.728 | 96,609 | -0.04(-0.61%) |
Jul 20, 2007 | 6.650 | 6.774 | 6.650 | 6.770 | 24,152 | +0.10(+1.52%) |
Jul 19, 2007 | 6.613 | 6.669 | 6.609 | 6.669 | 28,504 | +0.07(+1.12%) |
Jul 18, 2007 | 6.618 | 6.646 | 6.595 | 6.595 | 30,897 | -0.06(-0.83%) |
Jul 17, 2007 | 6.659 | 6.691 | 6.646 | 6.650 | 63,536 | -0.01(-0.21%) |
Jul 16, 2007 | 6.705 | 6.747 | 6.664 | 6.664 | 63,101 | -0.03(-0.48%) |
Jul 13, 2007 | 6.714 | 6.770 | 6.687 | 6.696 | 48,740 | -0.01(-0.21%) |
Jul 12, 2007 | 6.751 | 6.779 | 6.701 | 6.710 | 33,943 | -0.08(-1.15%) |
Jul 11, 2007 | 6.802 | 6.806 | 6.774 | 6.788 | 23,499 | -0.01(-0.20%) |
Jul 10, 2007 | 6.770 | 6.871 | 6.770 | 6.802 | 44,388 | +0.03(+0.41%) |
Jul 09, 2007 | 6.710 | 6.788 | 6.691 | 6.774 | 38,513 | +0.08(+1.17%) |
Jul 06, 2007 | 6.765 | 6.765 | 6.673 | 6.696 | 107,924 | -0.07(-1.09%) |
Jul 05, 2007 | 6.788 | 6.788 | 6.760 | 6.770 | 28,504 | -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 | 48,087 | +0.06(+0.82%) |
Jun 29, 2007 | 6.664 | 6.724 | 6.659 | 6.724 | 34,379 | +0.04(+0.55%) |
Jun 28, 2007 | 6.664 | 6.701 | 6.655 | 6.687 | 42,647 | +0.03(+0.41%) |
Jun 27, 2007 | 6.613 | 6.664 | 6.604 | 6.659 | 45,911 | +0.05(+0.69%) |
Jun 26, 2007 | 6.595 | 6.641 | 6.586 | 6.613 | 48,740 | +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 | 6.636 | 6.636 | 6.595 | 6.623 | 24,805 | +0.00(+0.07%) |
Jun 20, 2007 | 6.632 | 6.655 | 6.604 | 6.618 | 72,457 | -0.04(-0.55%) |
Jun 19, 2007 | 6.613 | 6.655 | 6.586 | 6.655 | 31,768 | +0.04(+0.63%) |
Jun 18, 2007 | 6.526 | 6.623 | 6.521 | 6.613 | 103,137 | +0.08(+1.20%) |
Jun 15, 2007 | 6.526 | 6.581 | 6.521 | 6.535 | 69,846 | -0.04(-0.56%) |
Jun 14, 2007 | 6.572 | 6.595 | 6.544 | 6.572 | 60,925 | -0.02(-0.28%) |
Jun 13, 2007 | 6.489 | 6.590 | 6.489 | 6.590 | 133,382 | +0.03(+0.49%) |
Jun 12, 2007 | 6.577 | 6.581 | 6.508 | 6.558 | 164,497 | -0.06(-0.90%) |
Jun 11, 2007 | 6.581 | 6.627 | 6.549 | 6.618 | 41,994 | +0.02(+0.28%) |
Jun 08, 2007 | 6.609 | 6.641 | 6.388 | 6.600 | 102,484 | -0.06(-0.83%) |
Jun 07, 2007 | 6.714 | 6.742 | 6.609 | 6.655 | 115,757 | -0.11(-1.63%) |
Jun 06, 2007 | 6.779 | 6.820 | 6.760 | 6.765 | 45,476 | -0.03(-0.47%) |
Jun 05, 2007 | 6.793 | 6.825 | 6.760 | 6.797 | 85,947 | -0.01(-0.14%) |
Jun 04, 2007 | 6.783 | 6.820 | 6.724 | 6.806 | 56,573 | -0.01(-0.20%) |