Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.993 | 6.018 | 5.984 | 5.997 | 26,525 | -0.00(-0.00%) |
May 29, 2008 | 6.001 | 6.035 | 5.997 | 5.997 | 18,481 | -0.03(-0.57%) |
May 28, 2008 | 6.035 | 6.035 | 5.988 | 6.031 | 28,968 | +0.02(+0.35%) |
May 27, 2008 | 5.976 | 6.027 | 5.976 | 6.010 | 38,426 | +0.02(+0.36%) |
May 26, 2008 | 5.984 | 6.001 | 5.980 | 5.988 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.984 | 6.001 | 5.980 | 5.988 | 34,567 | +0.02(+0.29%) |
May 22, 2008 | 5.993 | 6.006 | 5.971 | 5.971 | 41,643 | -0.03(-0.57%) |
May 21, 2008 | 6.001 | 6.014 | 5.997 | 6.006 | 14,292 | +0.01(+0.14%) |
May 20, 2008 | 5.993 | 6.024 | 5.993 | 5.997 | 40,571 | -0.00(-0.07%) |
May 19, 2008 | 6.010 | 6.025 | 6.001 | 6.001 | 24,415 | +0.01(+0.14%) |
May 16, 2008 | 6.006 | 6.018 | 5.984 | 5.993 | 64,145 | -0.03(-0.43%) |
May 15, 2008 | 5.980 | 6.031 | 5.976 | 6.018 | 53,660 | +0.03(+0.43%) |
May 14, 2008 | 6.052 | 6.052 | 5.993 | 5.993 | 67,388 | -0.03(-0.43%) |
May 13, 2008 | 6.006 | 6.074 | 6.006 | 6.018 | 34,698 | -0.04(-0.63%) |
May 12, 2008 | 5.963 | 6.057 | 5.963 | 6.057 | 45,563 | +0.06(+1.07%) |
May 09, 2008 | 5.984 | 5.993 | 5.971 | 5.993 | 62,563 | +0.02(+0.29%) |
May 08, 2008 | 5.997 | 6.010 | 5.976 | 5.976 | 69,805 | -0.05(-0.85%) |
May 07, 2008 | 6.027 | 6.044 | 5.997 | 6.027 | 25,144 | +0.01(+0.14%) |
May 06, 2008 | 5.993 | 6.031 | 5.990 | 6.018 | 68,836 | +0.01(+0.21%) |
May 05, 2008 | 5.997 | 6.010 | 5.980 | 6.006 | 96,792 | -0.00(-0.07%) |
May 02, 2008 | 5.997 | 6.018 | 5.997 | 6.010 | 56,626 | +0.00(+0.07%) |
May 01, 2008 | 6.023 | 6.070 | 5.997 | 6.006 | 114,634 | +0.01(+0.14%) |
Apr 30, 2008 | 5.959 | 6.014 | 5.959 | 5.997 | 44,826 | +0.01(+0.14%) |
Apr 29, 2008 | 6.023 | 6.065 | 5.980 | 5.988 | 103,573 | -0.05(-0.85%) |
Apr 28, 2008 | 6.014 | 6.063 | 6.014 | 6.040 | 42,531 | +0.01(+0.14%) |
Apr 25, 2008 | 6.040 | 6.078 | 6.029 | 6.031 | 151,032 | -0.01(-0.14%) |
Apr 24, 2008 | 6.052 | 6.052 | 6.018 | 6.040 | 53,689 | +0.01(+0.14%) |
Apr 23, 2008 | 6.006 | 6.031 | 5.993 | 6.031 | 95,941 | +0.03(+0.43%) |
Apr 22, 2008 | 5.993 | 6.023 | 5.967 | 6.006 | 93,662 | +0.03(+0.57%) |
Apr 21, 2008 | 5.971 | 5.993 | 5.937 | 5.971 | 72,679 | -0.01(-0.21%) |
Apr 18, 2008 | 5.929 | 5.984 | 5.916 | 5.984 | 143,628 | +0.10(+1.67%) |
Apr 17, 2008 | 5.843 | 5.903 | 5.843 | 5.886 | 122,148 | +0.04(+0.73%) |
Apr 16, 2008 | 5.784 | 5.856 | 5.784 | 5.843 | 48,793 | +0.06(+0.96%) |
Apr 15, 2008 | 5.839 | 5.839 | 5.779 | 5.788 | 88,387 | -0.05(-0.88%) |
Apr 14, 2008 | 5.848 | 5.907 | 5.835 | 5.839 | 55,799 | -0.03(-0.58%) |
Apr 11, 2008 | 5.861 | 5.886 | 5.835 | 5.873 | 80,650 | +0.01(+0.22%) |
Apr 10, 2008 | 5.843 | 5.895 | 5.822 | 5.861 | 103,509 | +0.05(+0.88%) |
Apr 09, 2008 | 5.835 | 5.835 | 5.805 | 5.809 | 71,741 | +0.00(+0.07%) |
Apr 08, 2008 | 5.882 | 5.882 | 5.805 | 5.805 | 138,091 | -0.07(-1.16%) |
Apr 07, 2008 | 6.078 | 6.078 | 5.873 | 5.873 | 246,876 | +0.03(+0.44%) |
Apr 04, 2008 | 5.882 | 5.882 | 5.835 | 5.848 | 82,760 | +0.01(+0.22%) |
Apr 03, 2008 | 5.818 | 5.843 | 5.789 | 5.835 | 47,279 | +0.04(+0.66%) |
Apr 02, 2008 | 5.839 | 5.852 | 5.792 | 5.797 | 72,445 | -0.02(-0.29%) |
Apr 01, 2008 | 5.818 | 5.869 | 5.805 | 5.814 | 92,842 | +0.04(+0.66%) |
Mar 31, 2008 | 5.771 | 5.809 | 5.762 | 5.775 | 99,641 | -0.00(-0.07%) |
Mar 28, 2008 | 5.869 | 5.873 | 5.779 | 5.779 | 107,143 | -0.05(-0.88%) |
Mar 27, 2008 | 5.831 | 5.890 | 5.831 | 5.831 | 66,583 | -0.01(-0.22%) |
Mar 26, 2008 | 5.835 | 5.848 | 5.805 | 5.843 | 122,617 | +0.01(+0.15%) |
Mar 25, 2008 | 5.797 | 5.839 | 5.750 | 5.835 | 110,426 | +0.09(+1.56%) |
Mar 24, 2008 | 5.758 | 5.771 | 5.698 | 5.745 | 42,083 | +0.06(+1.05%) |
Mar 21, 2008 | 5.728 | 5.737 | 5.647 | 5.686 | 61,894 | +0.00(+0.00%) |
Mar 20, 2008 | 5.728 | 5.737 | 5.647 | 5.686 | 61,894 | +0.01(+0.15%) |
Mar 19, 2008 | 5.694 | 5.698 | 5.664 | 5.677 | 98,000 | +0.04(+0.76%) |
Mar 18, 2008 | 5.498 | 5.681 | 5.498 | 5.634 | 146,297 | +0.10(+1.85%) |
Mar 17, 2008 | 5.626 | 5.630 | 5.464 | 5.532 | 146,531 | -0.08(-1.37%) |
Mar 14, 2008 | 5.694 | 5.698 | 5.605 | 5.609 | 131,995 | -0.09(-1.65%) |
Mar 13, 2008 | 5.788 | 5.788 | 5.698 | 5.703 | 160,563 | -0.12(-1.98%) |
Mar 12, 2008 | 5.805 | 5.869 | 5.801 | 5.818 | 88,387 | -0.03(-0.44%) |
Mar 11, 2008 | 5.843 | 5.882 | 5.801 | 5.843 | 130,823 | +0.06(+0.96%) |
Mar 10, 2008 | 5.869 | 5.869 | 5.733 | 5.788 | 142,780 | -0.04(-0.66%) |
Mar 07, 2008 | 5.822 | 5.852 | 5.801 | 5.826 | 146,297 | +0.01(+0.22%) |
Mar 06, 2008 | 5.959 | 5.997 | 5.805 | 5.814 | 197,407 | -0.12(-1.94%) |
Mar 05, 2008 | 5.852 | 5.993 | 5.852 | 5.929 | 271,024 | +0.11(+1.83%) |
Mar 04, 2008 | 5.758 | 5.822 | 5.733 | 5.822 | 207,019 | +0.09(+1.56%) |
Mar 03, 2008 | 5.617 | 5.745 | 5.600 | 5.733 | 298,924 | +0.13(+2.28%) |
Feb 29, 2008 | 5.758 | 5.758 | 5.605 | 5.605 | 237,205 | -0.16(-2.81%) |
Feb 28, 2008 | 5.895 | 5.907 | 5.750 | 5.767 | 234,825 | -0.13(-2.17%) |
Feb 27, 2008 | 5.959 | 5.967 | 5.895 | 5.895 | 83,698 | -0.08(-1.29%) |
Feb 26, 2008 | 5.988 | 5.988 | 5.950 | 5.971 | 123,789 | -0.01(-0.14%) |
Feb 25, 2008 | 5.929 | 6.023 | 5.929 | 5.980 | 170,445 | +0.08(+1.30%) |
Feb 22, 2008 | 5.954 | 5.971 | 5.801 | 5.903 | 370,900 | -0.05(-0.79%) |
Feb 21, 2008 | 6.010 | 6.010 | 5.950 | 5.950 | 122,969 | -0.02(-0.36%) |
Feb 20, 2008 | 6.014 | 6.014 | 5.946 | 5.971 | 126,368 | -0.02(-0.28%) |
Feb 19, 2008 | 5.831 | 6.001 | 5.788 | 5.988 | 216,273 | +0.20(+3.46%) |
Feb 18, 2008 | 5.703 | 5.788 | 5.660 | 5.788 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.703 | 5.788 | 5.660 | 5.788 | 199,873 | +0.03(+0.44%) |
Feb 14, 2008 | 5.865 | 5.873 | 5.609 | 5.762 | 578,869 | -0.17(-2.88%) |
Feb 13, 2008 | 6.112 | 6.125 | 5.903 | 5.933 | 149,816 | -0.15(-2.52%) |
Feb 12, 2008 | 6.074 | 6.129 | 6.070 | 6.087 | 218,976 | -0.01(-0.21%) |
Feb 11, 2008 | 6.206 | 6.206 | 6.099 | 6.099 | 196,234 | -0.07(-1.17%) |
Feb 08, 2008 | 6.151 | 6.189 | 6.151 | 6.172 | 92,607 | +0.01(+0.21%) |
Feb 07, 2008 | 6.159 | 6.180 | 6.133 | 6.159 | 116,287 | +0.00(+0.07%) |
Feb 06, 2008 | 6.202 | 6.202 | 6.142 | 6.155 | 94,249 | -0.01(-0.21%) |
Feb 05, 2008 | 6.172 | 6.266 | 6.159 | 6.168 | 81,354 | +0.02(+0.28%) |
Feb 04, 2008 | 6.159 | 6.163 | 6.142 | 6.151 | 114,997 | +0.00(+0.07%) |
Feb 01, 2008 | 6.180 | 6.185 | 6.078 | 6.146 | 138,794 | +0.00(+0.07%) |
Jan 31, 2008 | 6.223 | 6.223 | 6.129 | 6.142 | 219,445 | -0.04(-0.69%) |
Jan 30, 2008 | 6.261 | 6.261 | 6.168 | 6.185 | 185,919 | -0.04(-0.62%) |
Jan 29, 2008 | 6.138 | 6.291 | 6.138 | 6.223 | 349,331 | +0.10(+1.60%) |
Jan 28, 2008 | 6.172 | 6.180 | 6.104 | 6.125 | 90,263 | -0.04(-0.62%) |
Jan 25, 2008 | 6.189 | 6.189 | 6.125 | 6.163 | 123,320 | -0.03(-0.41%) |
Jan 24, 2008 | 6.129 | 6.202 | 6.099 | 6.189 | 150,048 | +0.09(+1.47%) |
Jan 23, 2008 | 6.082 | 6.138 | 6.065 | 6.099 | 219,389 | +0.05(+0.78%) |
Jan 22, 2008 | 5.865 | 6.087 | 5.784 | 6.052 | 298,220 | +0.12(+2.09%) |
Jan 21, 2008 | 6.044 | 6.061 | 5.886 | 5.929 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.044 | 6.061 | 5.886 | 5.929 | 279,230 | -0.12(-1.97%) |
Jan 17, 2008 | 6.070 | 6.070 | 6.018 | 6.048 | 165,303 | -0.00(-0.07%) |
Jan 16, 2008 | 6.138 | 6.146 | 6.023 | 6.052 | 298,996 | -0.05(-0.77%) |
Jan 15, 2008 | 6.048 | 6.104 | 6.035 | 6.099 | 206,550 | +0.07(+1.20%) |
Jan 14, 2008 | 6.023 | 6.035 | 5.997 | 6.027 | 96,593 | +0.03(+0.57%) |
Jan 11, 2008 | 5.954 | 6.006 | 5.933 | 5.993 | 176,541 | +0.04(+0.72%) |
Jan 10, 2008 | 5.937 | 5.959 | 5.930 | 5.950 | 111,129 | +0.03(+0.50%) |
Jan 09, 2008 | 5.971 | 5.980 | 5.916 | 5.920 | 237,498 | -0.01(-0.22%) |
Jan 08, 2008 | 5.946 | 5.954 | 5.925 | 5.933 | 177,010 | -0.02(-0.29%) |
Jan 07, 2008 | 5.963 | 5.967 | 5.933 | 5.950 | 151,689 | +0.02(+0.36%) |
Jan 04, 2008 | 5.984 | 5.993 | 5.929 | 5.929 | 394,922 | -0.02(-0.36%) |
Jan 03, 2008 | 5.959 | 5.980 | 5.873 | 5.950 | 371,134 | +0.05(+0.87%) |
Jan 02, 2008 | 5.852 | 5.980 | 5.843 | 5.899 | 129,885 | +0.05(+0.80%) |
Jan 01, 2008 | 5.886 | 5.916 | 5.835 | 5.852 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.886 | 5.916 | 5.835 | 5.852 | 327,761 | +0.01(+0.15%) |
Dec 28, 2007 | 5.865 | 5.907 | 5.826 | 5.843 | 261,986 | +0.03(+0.44%) |
Dec 27, 2007 | 5.801 | 5.890 | 5.801 | 5.818 | 175,099 | +0.05(+0.81%) |
Dec 26, 2007 | 5.890 | 5.903 | 5.745 | 5.771 | 380,728 | -0.10(-1.73%) |
Dec 24, 2007 | 5.839 | 5.882 | 5.822 | 5.872 | 128,176 | +0.05(+0.79%) |
Dec 21, 2007 | 5.865 | 5.865 | 5.788 | 5.826 | 230,699 | -0.01(-0.22%) |
Dec 20, 2007 | 5.886 | 5.907 | 5.788 | 5.839 | 275,010 | -0.02(-0.36%) |
Dec 19, 2007 | 5.882 | 5.920 | 5.861 | 5.861 | 207,488 | -0.02(-0.29%) |
Dec 18, 2007 | 5.839 | 5.925 | 5.801 | 5.878 | 242,656 | +0.03(+0.51%) |
Dec 17, 2007 | 5.971 | 5.971 | 5.805 | 5.848 | 250,627 | +0.07(+1.18%) |
Dec 14, 2007 | 5.750 | 5.843 | 5.745 | 5.779 | 205,847 | +0.02(+0.30%) |
Dec 13, 2007 | 5.758 | 5.792 | 5.733 | 5.762 | 224,134 | +0.01(+0.15%) |
Dec 12, 2007 | 5.762 | 5.903 | 5.733 | 5.754 | 445,455 | -0.01(-0.15%) |
Dec 11, 2007 | 5.814 | 5.839 | 5.762 | 5.762 | 178,416 | -0.06(-1.03%) |
Dec 10, 2007 | 5.779 | 5.848 | 5.758 | 5.822 | 138,091 | +0.08(+1.34%) |
Dec 07, 2007 | 5.784 | 5.801 | 5.724 | 5.745 | 145,124 | +0.03(+0.52%) |
Dec 06, 2007 | 5.758 | 5.779 | 5.715 | 5.715 | 187,325 | -0.03(-0.45%) |
Dec 05, 2007 | 5.737 | 5.818 | 5.733 | 5.741 | 119,569 | +0.00(+0.07%) |
Dec 04, 2007 | 5.724 | 5.801 | 5.630 | 5.737 | 187,325 | +0.02(+0.37%) |
Dec 03, 2007 | 5.613 | 5.741 | 5.613 | 5.715 | 159,895 | +0.04(+0.75%) |
Nov 30, 2007 | 5.609 | 5.703 | 5.609 | 5.673 | 199,986 | +0.06(+0.99%) |
Nov 29, 2007 | 5.630 | 5.673 | 5.592 | 5.617 | 172,555 | -0.01(-0.23%) |
Nov 28, 2007 | 5.622 | 5.690 | 5.622 | 5.630 | 209,364 | -0.02(-0.30%) |
Nov 27, 2007 | 5.622 | 5.673 | 5.596 | 5.647 | 160,129 | +0.03(+0.46%) |
Nov 26, 2007 | 5.634 | 5.656 | 5.609 | 5.622 | 60,722 | -0.01(-0.15%) |
Nov 23, 2007 | 5.609 | 5.677 | 5.600 | 5.630 | 15,708 | +0.02(+0.38%) |
Nov 21, 2007 | 5.643 | 5.643 | 5.566 | 5.609 | 86,512 | -0.02(-0.30%) |
Nov 20, 2007 | 5.652 | 5.707 | 5.622 | 5.626 | 98,469 | +0.01(+0.23%) |
Nov 19, 2007 | 5.562 | 5.647 | 5.528 | 5.613 | 103,861 | +0.06(+1.15%) |
Nov 16, 2007 | 5.643 | 5.673 | 5.549 | 5.549 | 82,526 | -0.12(-2.03%) |
Nov 15, 2007 | 5.686 | 5.707 | 5.566 | 5.664 | 68,693 | +0.00(+0.00%) |
Nov 14, 2007 | 5.720 | 5.754 | 5.652 | 5.664 | 65,646 | -0.09(-1.63%) |
Nov 13, 2007 | 5.771 | 5.788 | 5.728 | 5.758 | 58,378 | +0.00(+0.00%) |
Nov 12, 2007 | 5.767 | 5.814 | 5.737 | 5.758 | 71,272 | -0.04(-0.74%) |
Nov 09, 2007 | 5.801 | 5.831 | 5.745 | 5.801 | 84,167 | -0.03(-0.58%) |
Nov 08, 2007 | 5.869 | 5.878 | 5.801 | 5.835 | 67,756 | -0.01(-0.22%) |
Nov 07, 2007 | 5.899 | 5.937 | 5.843 | 5.848 | 63,301 | -0.06(-1.08%) |
Nov 06, 2007 | 5.959 | 5.963 | 5.912 | 5.912 | 41,732 | -0.03(-0.57%) |
Nov 05, 2007 | 5.852 | 6.010 | 5.852 | 5.946 | 74,086 | -0.05(-0.85%) |
Nov 02, 2007 | 5.967 | 6.014 | 5.967 | 5.997 | 61,425 | -0.01(-0.21%) |
Nov 01, 2007 | 5.988 | 6.052 | 5.984 | 6.010 | 49,000 | -0.01(-0.21%) |
Oct 31, 2007 | 5.950 | 6.078 | 5.946 | 6.023 | 79,244 | +0.09(+1.51%) |
Oct 30, 2007 | 5.997 | 6.001 | 5.933 | 5.933 | 47,593 | -0.05(-0.78%) |
Oct 29, 2007 | 5.980 | 6.006 | 5.950 | 5.980 | 74,789 | +0.03(+0.57%) |
Oct 26, 2007 | 5.907 | 6.044 | 5.903 | 5.946 | 107,143 | +0.05(+0.80%) |
Oct 25, 2007 | 5.873 | 5.929 | 5.848 | 5.899 | 112,067 | +0.05(+0.80%) |
Oct 24, 2007 | 5.971 | 6.006 | 5.852 | 5.852 | 117,694 | -0.11(-1.79%) |
Oct 23, 2007 | 6.010 | 6.010 | 5.950 | 5.959 | 78,071 | -0.04(-0.64%) |
Oct 22, 2007 | 6.001 | 6.061 | 5.993 | 5.997 | 101,985 | -0.00(-0.07%) |
Oct 19, 2007 | 6.006 | 6.018 | 5.988 | 6.001 | 40,559 | -0.01(-0.21%) |
Oct 18, 2007 | 6.052 | 6.091 | 5.997 | 6.014 | 62,598 | -0.04(-0.63%) |
Oct 17, 2007 | 6.057 | 6.087 | 6.031 | 6.052 | 108,081 | +0.00(+0.07%) |
Oct 16, 2007 | 6.125 | 6.125 | 6.048 | 6.048 | 168,100 | -0.05(-0.84%) |
Oct 15, 2007 | 6.070 | 6.104 | 6.070 | 6.099 | 58,378 | +0.03(+0.49%) |
Oct 12, 2007 | 6.108 | 6.116 | 6.070 | 6.070 | 54,392 | -0.03(-0.49%) |
Oct 11, 2007 | 6.065 | 6.104 | 6.052 | 6.099 | 97,531 | -0.01(-0.14%) |
Oct 10, 2007 | 6.138 | 6.151 | 6.095 | 6.108 | 108,081 | -0.03(-0.56%) |
Oct 09, 2007 | 6.180 | 6.180 | 6.129 | 6.142 | 53,220 | -0.02(-0.28%) |
Oct 08, 2007 | 6.129 | 6.193 | 6.129 | 6.159 | 67,521 | -0.02(-0.28%) |
Oct 05, 2007 | 6.189 | 6.193 | 6.133 | 6.176 | 168,804 | -0.03(-0.48%) |
Oct 04, 2007 | 6.189 | 6.215 | 6.188 | 6.206 | 36,339 | +0.02(+0.28%) |
Oct 03, 2007 | 6.193 | 6.210 | 6.189 | 6.189 | 39,856 | +0.01(+0.21%) |
Oct 02, 2007 | 6.193 | 6.206 | 6.163 | 6.176 | 67,756 | -0.03(-0.55%) |
Oct 01, 2007 | 6.223 | 6.240 | 6.197 | 6.210 | 42,201 | +0.00(+0.00%) |
Sep 28, 2007 | 6.227 | 6.244 | 6.202 | 6.210 | 111,832 | -0.03(-0.48%) |
Sep 27, 2007 | 6.219 | 6.266 | 6.219 | 6.240 | 45,248 | -0.01(-0.14%) |
Sep 26, 2007 | 6.270 | 6.283 | 6.244 | 6.249 | 18,990 | -0.02(-0.27%) |
Sep 25, 2007 | 6.227 | 6.330 | 6.216 | 6.266 | 52,985 | +0.03(+0.55%) |
Sep 24, 2007 | 6.227 | 6.244 | 6.194 | 6.232 | 52,985 | +0.02(+0.34%) |
Sep 21, 2007 | 6.197 | 6.244 | 6.197 | 6.210 | 23,913 | +0.01(+0.21%) |
Sep 20, 2007 | 6.210 | 6.249 | 6.180 | 6.197 | 67,052 | -0.03(-0.55%) |
Sep 19, 2007 | 6.257 | 6.291 | 6.185 | 6.232 | 171,617 | -0.09(-1.35%) |
Sep 18, 2007 | 6.249 | 6.372 | 6.240 | 6.317 | 45,717 | +0.09(+1.51%) |
Sep 17, 2007 | 6.197 | 6.266 | 6.197 | 6.223 | 56,736 | +0.02(+0.28%) |
Sep 14, 2007 | 6.279 | 6.279 | 6.193 | 6.206 | 49,000 | -0.04(-0.61%) |
Sep 13, 2007 | 6.308 | 6.325 | 6.244 | 6.244 | 72,914 | -0.07(-1.08%) |
Sep 12, 2007 | 6.406 | 6.415 | 6.313 | 6.313 | 30,712 | -0.09(-1.46%) |
Sep 11, 2007 | 6.377 | 6.547 | 6.368 | 6.406 | 148,172 | +0.04(+0.67%) |
Sep 10, 2007 | 6.296 | 6.398 | 6.296 | 6.364 | 151,923 | +0.05(+0.81%) |
Sep 07, 2007 | 6.266 | 6.330 | 6.232 | 6.313 | 141,608 | +0.13(+2.07%) |
Sep 06, 2007 | 6.044 | 6.274 | 6.044 | 6.185 | 152,158 | +0.10(+1.68%) |
Sep 05, 2007 | 6.082 | 6.116 | 6.018 | 6.082 | 107,143 | +0.02(+0.28%) |
Sep 04, 2007 | 6.040 | 6.099 | 6.027 | 6.065 | 78,306 | +0.01(+0.14%) |
Aug 31, 2007 | 6.006 | 6.074 | 6.006 | 6.057 | 41,497 | +0.05(+0.85%) |
Aug 30, 2007 | 5.959 | 6.023 | 5.954 | 6.006 | 66,115 | +0.05(+0.86%) |
Aug 29, 2007 | 5.929 | 6.027 | 5.929 | 5.954 | 99,406 | +0.05(+0.79%) |
Aug 28, 2007 | 5.929 | 5.933 | 5.901 | 5.907 | 53,923 | -0.02(-0.29%) |
Aug 27, 2007 | 6.006 | 6.040 | 5.882 | 5.925 | 201,627 | -0.07(-1.21%) |
Aug 24, 2007 | 5.984 | 6.044 | 5.971 | 5.997 | 49,000 | -0.01(-0.14%) |
Aug 23, 2007 | 5.954 | 6.044 | 5.954 | 6.006 | 61,894 | +0.06(+1.00%) |
Aug 22, 2007 | 5.971 | 5.976 | 5.899 | 5.946 | 54,861 | +0.04(+0.65%) |
Aug 21, 2007 | 5.797 | 5.937 | 5.797 | 5.907 | 83,698 | +0.11(+1.84%) |
Aug 20, 2007 | 5.861 | 5.929 | 5.779 | 5.801 | 84,871 | -0.06(-1.09%) |
Aug 17, 2007 | 5.886 | 5.895 | 5.724 | 5.865 | 101,517 | +0.13(+2.23%) |
Aug 16, 2007 | 5.878 | 5.878 | 5.545 | 5.737 | 203,737 | -0.15(-2.54%) |
Aug 15, 2007 | 6.014 | 6.028 | 5.886 | 5.886 | 99,875 | -0.13(-2.13%) |
Aug 14, 2007 | 6.121 | 6.121 | 6.014 | 6.014 | 23,679 | -0.06(-1.05%) |
Aug 13, 2007 | 6.082 | 6.133 | 6.078 | 6.078 | 22,272 | -0.03(-0.49%) |
Aug 10, 2007 | 6.219 | 6.223 | 6.108 | 6.108 | 39,387 | -0.08(-1.24%) |
Aug 09, 2007 | 6.197 | 6.202 | 6.185 | 6.185 | 28,837 | -0.02(-0.34%) |
Aug 08, 2007 | 6.202 | 6.223 | 6.193 | 6.206 | 47,358 | -0.03(-0.55%) |
Aug 07, 2007 | 6.227 | 6.257 | 6.215 | 6.240 | 36,574 | +0.01(+0.21%) |
Aug 06, 2007 | 6.244 | 6.270 | 6.227 | 6.227 | 16,177 | -0.04(-0.68%) |
Aug 03, 2007 | 6.270 | 6.270 | 6.270 | 6.270 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 6.236 | 6.270 | 6.236 | 6.270 | 44,076 | +0.03(+0.48%) |
Aug 01, 2007 | 6.172 | 6.266 | 6.172 | 6.240 | 39,856 | -0.00(-0.07%) |
Jul 31, 2007 | 6.236 | 6.266 | 6.236 | 6.244 | 32,354 | -0.00(-0.01%) |
Jul 30, 2007 | 6.270 | 6.270 | 6.244 | 6.245 | 37,277 | -0.01(-0.12%) |
Jul 27, 2007 | 6.266 | 6.274 | 6.240 | 6.253 | 56,971 | +0.02(+0.34%) |
Jul 26, 2007 | 6.279 | 6.279 | 6.232 | 6.232 | 35,402 | -0.06(-0.88%) |
Jul 25, 2007 | 6.261 | 6.330 | 6.261 | 6.287 | 43,842 | -0.02(-0.27%) |
Jul 24, 2007 | 6.317 | 6.330 | 6.300 | 6.304 | 44,545 | -0.03(-0.40%) |
Jul 23, 2007 | 6.330 | 6.342 | 6.321 | 6.330 | 58,847 | -0.02(-0.27%) |
Jul 20, 2007 | 6.317 | 6.368 | 6.317 | 6.347 | 52,751 | +0.02(+0.34%) |
Jul 19, 2007 | 6.360 | 6.389 | 6.325 | 6.325 | 60,488 | -0.05(-0.80%) |
Jul 18, 2007 | 6.385 | 6.394 | 6.351 | 6.377 | 98,000 | +0.02(+0.27%) |
Jul 17, 2007 | 6.321 | 6.389 | 6.317 | 6.360 | 63,067 | -0.00(-0.07%) |
Jul 16, 2007 | 6.338 | 6.398 | 6.334 | 6.364 | 88,153 | +0.03(+0.40%) |
Jul 13, 2007 | 6.398 | 6.406 | 6.338 | 6.338 | 52,282 | -0.05(-0.80%) |
Jul 12, 2007 | 6.398 | 6.419 | 6.377 | 6.389 | 33,291 | -0.02(-0.27%) |
Jul 11, 2007 | 6.453 | 6.453 | 6.385 | 6.406 | 47,124 | -0.03(-0.49%) |
Jul 10, 2007 | 6.453 | 6.453 | 6.436 | 6.438 | 22,507 | +0.01(+0.23%) |
Jul 09, 2007 | 6.462 | 6.462 | 6.419 | 6.424 | 43,842 | -0.02(-0.33%) |
Jul 06, 2007 | 6.462 | 6.470 | 6.436 | 6.445 | 15,708 | -0.03(-0.53%) |
Jul 05, 2007 | 6.551 | 6.577 | 6.470 | 6.479 | 78,540 | -0.10(-1.56%) |
Jul 03, 2007 | 6.569 | 6.594 | 6.547 | 6.581 | 22,741 | +0.03(+0.52%) |
Jul 02, 2007 | 6.526 | 6.547 | 6.496 | 6.547 | 38,449 | +0.04(+0.66%) |
Jun 29, 2007 | 6.500 | 6.522 | 6.479 | 6.505 | 49,000 | +0.04(+0.66%) |
Jun 28, 2007 | 6.441 | 6.479 | 6.428 | 6.462 | 113,473 | +0.02(+0.33%) |
Jun 27, 2007 | 6.445 | 6.462 | 6.432 | 6.441 | 22,272 | -0.01(-0.20%) |
Jun 26, 2007 | 6.470 | 6.475 | 6.441 | 6.453 | 27,665 | -0.01(-0.13%) |
Jun 25, 2007 | 6.470 | 6.475 | 6.458 | 6.462 | 17,349 | +0.00(+0.07%) |
Jun 22, 2007 | 6.470 | 6.470 | 6.453 | 6.458 | 11,722 | -0.01(-0.20%) |
Jun 21, 2007 | 6.398 | 6.483 | 6.398 | 6.470 | 60,957 | +0.04(+0.60%) |
Jun 20, 2007 | 6.479 | 6.496 | 6.406 | 6.432 | 114,646 | -0.05(-0.79%) |
Jun 19, 2007 | 6.496 | 6.505 | 6.449 | 6.483 | 82,760 | +0.00(+0.07%) |
Jun 18, 2007 | 6.500 | 6.517 | 6.462 | 6.479 | 56,736 | -0.01(-0.13%) |
Jun 15, 2007 | 6.475 | 6.577 | 6.342 | 6.488 | 239,608 | -0.03(-0.39%) |
Jun 14, 2007 | 6.543 | 6.564 | 6.449 | 6.513 | 77,837 | -0.02(-0.33%) |
Jun 13, 2007 | 6.522 | 6.547 | 6.488 | 6.534 | 61,425 | -0.02(-0.33%) |
Jun 12, 2007 | 6.637 | 6.637 | 6.500 | 6.556 | 107,847 | -0.09(-1.28%) |
Jun 11, 2007 | 6.654 | 6.671 | 6.615 | 6.641 | 42,669 | -0.00(-0.06%) |
Jun 08, 2007 | 6.611 | 6.650 | 6.581 | 6.645 | 64,942 | -0.00(-0.06%) |
Jun 07, 2007 | 6.692 | 6.735 | 6.645 | 6.650 | 38,215 | -0.08(-1.14%) |
Jun 06, 2007 | 6.765 | 6.769 | 6.688 | 6.726 | 35,870 | -0.03(-0.38%) |
Jun 05, 2007 | 6.748 | 6.769 | 6.748 | 6.752 | 38,918 | +0.00(+0.06%) |
Jun 04, 2007 | 6.739 | 6.760 | 6.718 | 6.748 | 18,521 | +0.01(+0.19%) |