Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.583 | 4.583 | 4.540 | 4.559 | 9,553 | +0.15(+3.36%) |
May 29, 2008 | 4.382 | 4.420 | 4.382 | 4.411 | 9,210 | -0.00(-0.11%) |
May 28, 2008 | 4.377 | 4.415 | 4.377 | 4.415 | 3,955 | +0.06(+1.32%) |
May 27, 2008 | 4.358 | 4.358 | 4.358 | 4.358 | 1,045 | -0.00(-0.11%) |
May 26, 2008 | 4.377 | 4.377 | 4.363 | 4.363 | 7,734 | +0.00(+0.00%) |
May 23, 2008 | 4.377 | 4.377 | 4.363 | 4.363 | 7,734 | -0.01(-0.33%) |
May 22, 2008 | 4.511 | 4.511 | 4.377 | 4.377 | 20,234 | +0.02(+0.55%) |
May 21, 2008 | 4.377 | 4.377 | 4.353 | 4.353 | 16,171 | -0.05(-1.09%) |
May 20, 2008 | 4.411 | 4.458 | 4.377 | 4.401 | 15,863 | -0.00(-0.11%) |
May 19, 2008 | 4.420 | 4.420 | 4.382 | 4.406 | 2,111 | -0.01(-0.32%) |
May 16, 2008 | 4.425 | 4.473 | 4.382 | 4.420 | 6,584 | -0.07(-1.49%) |
May 15, 2008 | 4.487 | 4.487 | 4.487 | 4.487 | 712 | +0.00(+0.00%) |
May 14, 2008 | 4.487 | 4.487 | 4.487 | 4.487 | 0 | +0.00(+0.00%) |
May 13, 2008 | 4.363 | 4.487 | 4.363 | 4.487 | 3,240 | +0.12(+2.85%) |
May 12, 2008 | 4.363 | 4.363 | 4.363 | 4.363 | 2,926 | -0.10(-2.15%) |
May 09, 2008 | 4.296 | 4.478 | 4.291 | 4.458 | 2,656 | +0.20(+4.72%) |
May 08, 2008 | 4.305 | 4.305 | 4.248 | 4.258 | 37,645 | -0.11(-2.63%) |
May 07, 2008 | 4.353 | 4.372 | 4.339 | 4.372 | 24,666 | +0.03(+0.66%) |
May 06, 2008 | 4.387 | 4.392 | 4.344 | 4.344 | 2,299 | +0.01(+0.33%) |
May 05, 2008 | 4.449 | 4.449 | 4.310 | 4.329 | 13,179 | -0.16(-3.62%) |
May 02, 2008 | 4.549 | 4.760 | 4.243 | 4.492 | 151,440 | -0.40(-8.21%) |
May 01, 2008 | 4.879 | 5.018 | 4.879 | 4.894 | 24,873 | -0.08(-1.63%) |
Apr 30, 2008 | 4.879 | 4.975 | 4.879 | 4.975 | 7,316 | +0.04(+0.87%) |
Apr 29, 2008 | 4.985 | 4.985 | 4.932 | 4.932 | 13,999 | -0.06(-1.15%) |
Apr 28, 2008 | 5.023 | 5.233 | 4.989 | 4.989 | 21,740 | -0.09(-1.70%) |
Apr 25, 2008 | 5.057 | 5.076 | 5.057 | 5.076 | 1,463 | -0.19(-3.55%) |
Apr 24, 2008 | 5.348 | 5.382 | 5.262 | 5.262 | 6,404 | -0.08(-1.54%) |
Apr 23, 2008 | 5.377 | 5.382 | 5.023 | 5.344 | 4,858 | +0.08(+1.56%) |
Apr 22, 2008 | 5.028 | 5.568 | 5.028 | 5.262 | 10,681 | +0.16(+3.19%) |
Apr 21, 2008 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) |
Apr 18, 2008 | 5.291 | 5.291 | 4.999 | 5.100 | 6,329 | +0.03(+0.66%) |
Apr 17, 2008 | 5.066 | 5.066 | 5.066 | 5.066 | 1,045 | +0.04(+0.76%) |
Apr 16, 2008 | 5.157 | 5.157 | 5.028 | 5.028 | 627 | -0.24(-4.63%) |
Apr 15, 2008 | 5.272 | 5.272 | 5.272 | 5.272 | 0 | +0.00(+0.00%) |
Apr 14, 2008 | 5.272 | 5.272 | 5.272 | 5.272 | 209 | -0.18(-3.33%) |
Apr 11, 2008 | 5.454 | 5.454 | 5.454 | 5.454 | 209 | +0.07(+1.33%) |
Apr 10, 2008 | 5.023 | 5.592 | 5.023 | 5.382 | 3,645 | +0.12(+2.27%) |
Apr 09, 2008 | 5.076 | 5.597 | 5.076 | 5.262 | 3,227 | +0.00(+0.00%) |
Apr 08, 2008 | 5.262 | 5.262 | 5.262 | 5.262 | 17,162 | +0.07(+1.38%) |
Apr 07, 2008 | 4.616 | 5.214 | 4.473 | 5.190 | 4,193 | +0.10(+1.88%) |
Apr 04, 2008 | 4.980 | 5.095 | 4.980 | 5.095 | 627 | +0.07(+1.33%) |
Apr 03, 2008 | 5.262 | 5.262 | 5.023 | 5.028 | 15,199 | -0.16(-3.13%) |
Apr 02, 2008 | 5.214 | 5.214 | 5.162 | 5.190 | 5,675 | -0.07(-1.36%) |
Apr 01, 2008 | 5.162 | 5.262 | 5.162 | 5.262 | 3,699 | +0.12(+2.33%) |
Mar 31, 2008 | 5.143 | 5.143 | 5.143 | 5.143 | 1,463 | +0.12(+2.38%) |
Mar 28, 2008 | 5.013 | 5.023 | 5.013 | 5.023 | 2,717 | +0.07(+1.45%) |
Mar 27, 2008 | 4.903 | 5.018 | 4.903 | 4.951 | 7,734 | -0.21(-4.08%) |
Mar 26, 2008 | 5.162 | 5.162 | 5.162 | 5.162 | 0 | +0.00(+0.00%) |
Mar 25, 2008 | 4.784 | 5.162 | 4.784 | 5.162 | 89,533 | +0.37(+7.79%) |
Mar 24, 2008 | 4.865 | 4.894 | 4.789 | 4.789 | 15,872 | -0.06(-1.19%) |
Mar 21, 2008 | 4.616 | 4.903 | 4.602 | 4.846 | 8,779 | +0.00(+0.00%) |
Mar 20, 2008 | 4.616 | 4.903 | 4.602 | 4.846 | 8,779 | -0.03(-0.69%) |
Mar 19, 2008 | 4.879 | 4.899 | 4.879 | 4.879 | 2,299 | +0.00(+0.00%) |
Mar 18, 2008 | 4.927 | 4.951 | 4.789 | 4.879 | 17,051 | -0.02(-0.49%) |
Mar 17, 2008 | 4.908 | 4.908 | 4.903 | 4.903 | 4,180 | -0.12(-2.47%) |
Mar 14, 2008 | 5.023 | 5.028 | 4.999 | 5.028 | 4,540 | +0.00(+0.00%) |
Mar 13, 2008 | 5.023 | 5.028 | 5.023 | 5.028 | 627 | -0.06(-1.22%) |
Mar 12, 2008 | 5.066 | 5.128 | 5.066 | 5.090 | 1,045 | +0.11(+2.31%) |
Mar 11, 2008 | 4.956 | 5.066 | 4.899 | 4.975 | 10,140 | +0.00(+0.00%) |
Mar 10, 2008 | 5.023 | 5.056 | 4.937 | 4.975 | 14,082 | -0.08(-1.52%) |
Mar 07, 2008 | 5.047 | 5.143 | 4.918 | 5.052 | 4,757 | -0.01(-0.28%) |
Mar 06, 2008 | 4.918 | 5.095 | 4.918 | 5.066 | 3,888 | -0.10(-1.85%) |
Mar 05, 2008 | 5.090 | 5.162 | 5.090 | 5.162 | 1,463 | +0.10(+1.89%) |
Mar 04, 2008 | 5.023 | 5.090 | 5.023 | 5.066 | 2,717 | +0.03(+0.57%) |
Mar 03, 2008 | 5.023 | 5.090 | 5.023 | 5.037 | 18,826 | +0.01(+0.29%) |
Feb 29, 2008 | 5.056 | 5.133 | 5.023 | 5.023 | 7,391 | -0.15(-2.87%) |
Feb 28, 2008 | 5.315 | 5.315 | 5.171 | 5.171 | 1,672 | -0.01(-0.18%) |
Feb 27, 2008 | 5.104 | 5.339 | 5.100 | 5.181 | 2,926 | -0.04(-0.73%) |
Feb 26, 2008 | 5.080 | 5.262 | 5.080 | 5.219 | 7,556 | +0.05(+1.02%) |
Feb 25, 2008 | 5.401 | 5.401 | 5.023 | 5.167 | 11,497 | -0.23(-4.26%) |
Feb 22, 2008 | 5.260 | 5.559 | 5.123 | 5.396 | 8,856 | -0.06(-1.14%) |
Feb 21, 2008 | 5.458 | 5.458 | 5.458 | 5.458 | 0 | +0.00(+0.00%) |
Feb 20, 2008 | 5.425 | 5.458 | 5.425 | 5.458 | 3,470 | +0.03(+0.62%) |
Feb 19, 2008 | 5.262 | 5.559 | 5.257 | 5.425 | 31,322 | +0.14(+2.72%) |
Feb 18, 2008 | 5.262 | 5.281 | 5.262 | 5.281 | 2,445 | +0.00(+0.00%) |
Feb 15, 2008 | 5.262 | 5.281 | 5.262 | 5.281 | 2,445 | +0.00(+0.09%) |
Feb 14, 2008 | 5.281 | 5.320 | 5.262 | 5.277 | 24,856 | +0.01(+0.27%) |
Feb 13, 2008 | 5.300 | 5.305 | 5.262 | 5.262 | 77,889 | -0.05(-0.90%) |
Feb 12, 2008 | 5.281 | 5.310 | 5.277 | 5.310 | 7,320 | -0.02(-0.36%) |
Feb 11, 2008 | 5.377 | 5.377 | 5.300 | 5.329 | 5,635 | +0.02(+0.36%) |
Feb 08, 2008 | 5.310 | 5.458 | 5.267 | 5.310 | 27,841 | +0.05(+0.91%) |
Feb 07, 2008 | 5.277 | 5.277 | 5.262 | 5.262 | 1,463 | -0.09(-1.61%) |
Feb 06, 2008 | 5.267 | 5.348 | 5.267 | 5.348 | 1,254 | +0.03(+0.54%) |
Feb 05, 2008 | 5.348 | 5.348 | 5.305 | 5.320 | 3,637 | -0.00(-0.09%) |
Feb 04, 2008 | 5.296 | 5.363 | 5.262 | 5.324 | 46,231 | +0.04(+0.72%) |
Feb 01, 2008 | 5.262 | 5.286 | 5.262 | 5.286 | 1,045 | -0.01(-0.18%) |
Jan 31, 2008 | 5.233 | 5.296 | 5.233 | 5.296 | 13,108 | +0.03(+0.64%) |
Jan 30, 2008 | 5.262 | 5.281 | 5.262 | 5.262 | 12,124 | -0.00(-0.09%) |
Jan 29, 2008 | 5.267 | 5.281 | 5.248 | 5.267 | 8,445 | +0.00(+0.00%) |
Jan 28, 2008 | 5.267 | 5.305 | 5.229 | 5.267 | 6,323 | -0.05(-0.90%) |
Jan 25, 2008 | 5.143 | 5.315 | 5.143 | 5.315 | 2,926 | +0.03(+0.54%) |
Jan 24, 2008 | 5.076 | 5.410 | 5.076 | 5.286 | 27,137 | +0.02(+0.35%) |
Jan 23, 2008 | 4.889 | 5.430 | 4.875 | 5.268 | 13,541 | -0.19(-3.49%) |
Jan 22, 2008 | 5.851 | 5.851 | 5.449 | 5.458 | 14,622 | -0.63(-10.37%) |
Jan 21, 2008 | 6.190 | 6.190 | 6.008 | 6.090 | 16,242 | +0.00(+0.00%) |
Jan 18, 2008 | 6.190 | 6.190 | 6.008 | 6.090 | 16,242 | -0.14(-2.23%) |
Jan 17, 2008 | 6.162 | 6.238 | 6.147 | 6.229 | 4,276 | -0.05(-0.76%) |
Jan 16, 2008 | 6.166 | 6.444 | 6.166 | 6.276 | 20,375 | -0.13(-2.02%) |
Jan 15, 2008 | 6.406 | 6.406 | 6.406 | 6.406 | 209 | -0.03(-0.45%) |
Jan 14, 2008 | 6.449 | 6.449 | 6.386 | 6.434 | 3,135 | -0.11(-1.68%) |
Jan 11, 2008 | 6.406 | 6.544 | 6.401 | 6.544 | 3,344 | +0.16(+2.55%) |
Jan 10, 2008 | 6.406 | 6.406 | 6.324 | 6.382 | 6,586 | -0.11(-1.69%) |
Jan 09, 2008 | 6.616 | 6.621 | 6.372 | 6.492 | 7,684 | -0.12(-1.88%) |
Jan 08, 2008 | 6.554 | 6.669 | 6.525 | 6.616 | 13,568 | -0.06(-0.86%) |
Jan 07, 2008 | 6.817 | 6.817 | 6.630 | 6.673 | 25,003 | -0.25(-3.66%) |
Jan 04, 2008 | 6.793 | 7.066 | 6.793 | 6.927 | 20,270 | +0.13(+1.97%) |
Jan 03, 2008 | 6.817 | 6.831 | 6.793 | 6.793 | 836 | +0.13(+1.94%) |
Jan 02, 2008 | 6.697 | 6.697 | 6.516 | 6.664 | 15,201 | -0.17(-2.52%) |
Jan 01, 2008 | 6.664 | 6.937 | 6.606 | 6.836 | 8,957 | +0.00(+0.00%) |
Dec 31, 2007 | 6.664 | 6.937 | 6.606 | 6.836 | 8,957 | -0.10(-1.45%) |
Dec 28, 2007 | 6.573 | 6.937 | 6.573 | 6.937 | 1,045 | +0.16(+2.40%) |
Dec 27, 2007 | 6.745 | 6.774 | 6.745 | 6.774 | 418 | +0.03(+0.50%) |
Dec 26, 2007 | 6.678 | 6.745 | 6.645 | 6.740 | 2,926 | +0.08(+1.22%) |
Dec 24, 2007 | 6.401 | 6.659 | 6.401 | 6.659 | 2,044 | +0.06(+0.87%) |
Dec 21, 2007 | 6.697 | 6.697 | 6.602 | 6.602 | 8,984 | +0.02(+0.36%) |
Dec 20, 2007 | 6.583 | 6.583 | 6.487 | 6.578 | 19,687 | -0.15(-2.27%) |
Dec 19, 2007 | 6.831 | 6.831 | 6.649 | 6.731 | 3,553 | -0.13(-1.95%) |
Dec 18, 2007 | 6.764 | 6.989 | 6.645 | 6.865 | 7,951 | +0.21(+3.21%) |
Dec 17, 2007 | 6.496 | 6.693 | 6.496 | 6.651 | 3,323 | +0.05(+0.83%) |
Dec 14, 2007 | 6.769 | 6.769 | 6.597 | 6.597 | 4,011 | -0.07(-1.00%) |
Dec 13, 2007 | 6.578 | 6.664 | 6.563 | 6.664 | 9,009 | +0.06(+0.87%) |
Dec 12, 2007 | 6.602 | 6.645 | 6.602 | 6.606 | 6,480 | -0.03(-0.50%) |
Dec 11, 2007 | 6.578 | 6.649 | 6.578 | 6.640 | 5,244 | -0.11(-1.63%) |
Dec 10, 2007 | 6.573 | 6.764 | 6.573 | 6.750 | 15,955 | +0.08(+1.15%) |
Dec 07, 2007 | 6.602 | 6.673 | 6.602 | 6.673 | 1,390 | +0.00(+0.07%) |
Dec 06, 2007 | 6.530 | 6.673 | 5.836 | 6.669 | 49,740 | -0.03(-0.43%) |
Dec 05, 2007 | 6.697 | 6.697 | 6.697 | 6.697 | 0 | +0.00(+0.00%) |
Dec 04, 2007 | 6.630 | 6.716 | 6.630 | 6.697 | 2,830 | +0.02(+0.29%) |
Dec 03, 2007 | 6.850 | 6.850 | 6.640 | 6.678 | 11,977 | -0.02(-0.29%) |
Nov 30, 2007 | 6.697 | 6.697 | 6.697 | 6.697 | 2,090 | +0.00(+0.00%) |
Nov 29, 2007 | 6.669 | 6.736 | 6.664 | 6.697 | 3,292 | +0.00(+0.00%) |
Nov 28, 2007 | 6.693 | 6.697 | 6.693 | 6.697 | 2,090 | +0.00(+0.00%) |
Nov 27, 2007 | 6.616 | 6.798 | 6.477 | 6.697 | 7,613 | -0.10(-1.41%) |
Nov 26, 2007 | 6.597 | 6.850 | 6.597 | 6.793 | 4,450 | +0.04(+0.57%) |
Nov 23, 2007 | 6.740 | 6.755 | 6.740 | 6.755 | 418 | +0.06(+0.93%) |
Nov 21, 2007 | 6.693 | 6.693 | 6.693 | 6.693 | 209 | -0.04(-0.57%) |
Nov 20, 2007 | 6.502 | 6.731 | 6.502 | 6.731 | 6,049 | -0.04(-0.57%) |
Nov 19, 2007 | 6.793 | 6.956 | 6.329 | 6.769 | 23,380 | +0.08(+1.14%) |
Nov 16, 2007 | 6.693 | 6.693 | 6.693 | 6.693 | 209 | -0.01(-0.14%) |
Nov 15, 2007 | 6.654 | 6.702 | 6.583 | 6.702 | 836 | -0.06(-0.92%) |
Nov 14, 2007 | 6.913 | 6.913 | 6.764 | 6.764 | 15,953 | -0.16(-2.28%) |
Nov 13, 2007 | 6.870 | 6.965 | 6.827 | 6.922 | 5,217 | +0.10(+1.47%) |
Nov 12, 2007 | 6.655 | 6.822 | 6.377 | 6.822 | 17,663 | -0.17(-2.46%) |
Nov 09, 2007 | 7.003 | 7.056 | 6.980 | 6.994 | 5,119 | -0.04(-0.54%) |
Nov 08, 2007 | 6.740 | 7.166 | 6.520 | 7.032 | 20,510 | +0.12(+1.80%) |
Nov 07, 2007 | 6.836 | 6.946 | 6.836 | 6.908 | 5,092 | -0.08(-1.16%) |
Nov 06, 2007 | 7.176 | 7.176 | 6.980 | 6.989 | 6,170 | -0.18(-2.47%) |
Nov 05, 2007 | 7.142 | 7.176 | 6.798 | 7.166 | 11,699 | +0.08(+1.15%) |
Nov 02, 2007 | 6.697 | 7.176 | 6.697 | 7.085 | 25,695 | +0.39(+5.79%) |
Nov 01, 2007 | 6.721 | 6.736 | 6.429 | 6.697 | 24,499 | -0.03(-0.43%) |
Oct 31, 2007 | 6.913 | 6.913 | 6.726 | 6.726 | 7,719 | -0.22(-3.17%) |
Oct 30, 2007 | 6.956 | 6.956 | 6.903 | 6.946 | 2,299 | +0.01(+0.14%) |
Oct 29, 2007 | 6.870 | 6.937 | 6.721 | 6.937 | 8,152 | +0.05(+0.76%) |
Oct 26, 2007 | 7.080 | 7.137 | 6.583 | 6.884 | 11,831 | -0.15(-2.18%) |
Oct 25, 2007 | 6.693 | 7.056 | 6.693 | 7.037 | 31,414 | +0.48(+7.29%) |
Oct 24, 2007 | 6.573 | 6.573 | 6.554 | 6.559 | 4,180 | -0.01(-0.15%) |
Oct 23, 2007 | 6.468 | 6.721 | 6.468 | 6.568 | 6,216 | +0.15(+2.31%) |
Oct 22, 2007 | 6.583 | 6.635 | 6.267 | 6.420 | 54,141 | -0.18(-2.75%) |
Oct 19, 2007 | 6.578 | 6.602 | 6.310 | 6.602 | 8,361 | -0.11(-1.71%) |
Oct 18, 2007 | 6.716 | 6.716 | 6.716 | 6.716 | 0 | +0.00(+0.00%) |
Oct 17, 2007 | 6.760 | 6.760 | 6.568 | 6.716 | 7,044 | +0.05(+0.72%) |
Oct 16, 2007 | 6.659 | 6.707 | 6.659 | 6.669 | 4,791 | -0.05(-0.78%) |
Oct 15, 2007 | 6.750 | 6.750 | 6.712 | 6.721 | 31,989 | +0.00(+0.00%) |
Oct 12, 2007 | 6.530 | 6.731 | 6.530 | 6.721 | 35,879 | +0.15(+2.26%) |
Oct 11, 2007 | 6.707 | 6.740 | 6.573 | 6.573 | 81,732 | -0.24(-3.58%) |
Oct 10, 2007 | 6.817 | 6.817 | 6.774 | 6.817 | 4,076 | -0.01(-0.14%) |
Oct 09, 2007 | 6.693 | 6.831 | 6.669 | 6.826 | 18,121 | +0.13(+2.00%) |
Oct 08, 2007 | 6.640 | 6.745 | 6.640 | 6.693 | 19,237 | -0.01(-0.14%) |
Oct 05, 2007 | 6.736 | 6.745 | 6.702 | 6.702 | 1,463 | +0.00(+0.07%) |
Oct 04, 2007 | 6.712 | 6.712 | 6.697 | 6.697 | 6,597 | -0.01(-0.21%) |
Oct 03, 2007 | 6.750 | 6.750 | 6.712 | 6.712 | 10,079 | -0.01(-0.14%) |
Oct 02, 2007 | 6.745 | 6.745 | 6.716 | 6.721 | 3,490 | -0.07(-0.99%) |
Oct 01, 2007 | 6.764 | 6.788 | 6.707 | 6.788 | 14,887 | +0.04(+0.64%) |
Sep 28, 2007 | 6.740 | 6.755 | 6.664 | 6.745 | 12,310 | +0.00(+0.00%) |
Sep 27, 2007 | 6.697 | 6.755 | 6.697 | 6.745 | 26,138 | +0.09(+1.37%) |
Sep 26, 2007 | 6.745 | 6.745 | 6.544 | 6.654 | 28,849 | -0.09(-1.28%) |
Sep 25, 2007 | 6.736 | 6.745 | 6.626 | 6.740 | 12,450 | +0.01(+0.14%) |
Sep 24, 2007 | 6.602 | 6.736 | 6.602 | 6.731 | 18,602 | -0.00(-0.07%) |
Sep 21, 2007 | 6.707 | 6.736 | 6.645 | 6.736 | 18,217 | +0.05(+0.71%) |
Sep 20, 2007 | 6.726 | 6.726 | 6.688 | 6.688 | 14,294 | +0.01(+0.22%) |
Sep 19, 2007 | 6.683 | 6.683 | 6.578 | 6.673 | 34,606 | +0.01(+0.17%) |
Sep 18, 2007 | 6.693 | 6.697 | 6.654 | 6.662 | 6,480 | -0.04(-0.67%) |
Sep 17, 2007 | 6.635 | 6.826 | 6.482 | 6.707 | 16,148 | -0.09(-1.34%) |
Sep 14, 2007 | 6.745 | 6.812 | 6.707 | 6.798 | 3,867 | +0.10(+1.50%) |
Sep 13, 2007 | 6.697 | 6.731 | 6.678 | 6.697 | 14,214 | -0.07(-0.99%) |
Sep 12, 2007 | 6.721 | 6.803 | 6.702 | 6.764 | 5,370 | +0.07(+1.00%) |
Sep 11, 2007 | 7.051 | 7.051 | 6.626 | 6.697 | 45,018 | -0.29(-4.18%) |
Sep 10, 2007 | 7.104 | 7.104 | 6.946 | 6.989 | 11,313 | -0.11(-1.55%) |
Sep 07, 2007 | 7.047 | 7.161 | 7.047 | 7.099 | 18,953 | +0.09(+1.30%) |
Sep 06, 2007 | 6.932 | 7.008 | 6.913 | 7.008 | 14,381 | +0.12(+1.81%) |
Sep 05, 2007 | 6.932 | 6.932 | 6.793 | 6.884 | 20,372 | -0.03(-0.42%) |
Sep 04, 2007 | 6.740 | 6.917 | 6.721 | 6.913 | 19,016 | +0.19(+2.85%) |
Aug 31, 2007 | 6.788 | 6.788 | 6.721 | 6.721 | 7,201 | +0.02(+0.36%) |
Aug 30, 2007 | 6.689 | 6.697 | 6.689 | 6.697 | 3,359 | +0.00(+0.00%) |
Aug 29, 2007 | 6.626 | 6.697 | 6.626 | 6.697 | 18,562 | +0.07(+1.08%) |
Aug 28, 2007 | 6.755 | 6.788 | 6.606 | 6.626 | 10,700 | +0.03(+0.44%) |
Aug 27, 2007 | 6.649 | 6.649 | 6.520 | 6.597 | 35,992 | -0.01(-0.14%) |
Aug 24, 2007 | 6.511 | 6.645 | 6.492 | 6.606 | 14,611 | -0.07(-1.00%) |
Aug 23, 2007 | 6.693 | 6.716 | 6.673 | 6.673 | 12,337 | -0.04(-0.64%) |
Aug 22, 2007 | 6.664 | 6.716 | 6.654 | 6.716 | 6,317 | +0.04(+0.65%) |
Aug 21, 2007 | 6.716 | 6.721 | 6.645 | 6.673 | 12,680 | -0.01(-0.21%) |
Aug 20, 2007 | 6.664 | 6.688 | 6.602 | 6.688 | 36,560 | +0.07(+1.08%) |
Aug 17, 2007 | 6.721 | 6.760 | 6.458 | 6.616 | 27,145 | -0.09(-1.28%) |
Aug 16, 2007 | 6.788 | 6.788 | 6.635 | 6.702 | 11,300 | -0.02(-0.36%) |
Aug 15, 2007 | 6.745 | 6.769 | 6.688 | 6.726 | 6,166 | -0.03(-0.42%) |
Aug 14, 2007 | 6.750 | 6.769 | 6.702 | 6.755 | 10,443 | +0.01(+0.14%) |
Aug 13, 2007 | 6.645 | 6.803 | 6.645 | 6.745 | 44,646 | +0.29(+4.44%) |
Aug 10, 2007 | 6.630 | 6.640 | 6.458 | 6.458 | 41,908 | -0.26(-3.85%) |
Aug 09, 2007 | 6.760 | 6.760 | 6.626 | 6.716 | 30,519 | -0.00(-0.07%) |
Aug 08, 2007 | 6.707 | 6.721 | 6.626 | 6.721 | 8,664 | +0.05(+0.72%) |
Aug 07, 2007 | 6.673 | 6.693 | 6.635 | 6.673 | 25,272 | +0.00(+0.00%) |
Aug 06, 2007 | 6.697 | 6.779 | 6.626 | 6.673 | 8,125 | -0.06(-0.85%) |
Aug 03, 2007 | 6.731 | 6.846 | 6.726 | 6.731 | 3,971 | -0.09(-1.26%) |
Aug 02, 2007 | 6.779 | 6.817 | 6.779 | 6.817 | 5,560 | -0.12(-1.72%) |
Aug 01, 2007 | 6.697 | 6.937 | 6.300 | 6.937 | 41,774 | +0.24(+3.57%) |
Jul 31, 2007 | 6.649 | 6.697 | 6.630 | 6.697 | 10,242 | +0.08(+1.23%) |
Jul 30, 2007 | 6.693 | 6.693 | 6.602 | 6.616 | 11,810 | -0.08(-1.21%) |
Jul 27, 2007 | 6.740 | 6.740 | 6.697 | 6.697 | 2,686 | +0.00(+0.00%) |
Jul 26, 2007 | 6.688 | 6.697 | 6.654 | 6.697 | 5,225 | -0.01(-0.21%) |
Jul 25, 2007 | 6.697 | 6.740 | 6.697 | 6.712 | 27,400 | +0.00(+0.07%) |
Jul 24, 2007 | 6.664 | 6.716 | 6.640 | 6.707 | 4,285 | +0.02(+0.29%) |
Jul 23, 2007 | 6.654 | 6.783 | 6.654 | 6.688 | 20,276 | -0.03(-0.50%) |
Jul 20, 2007 | 6.721 | 6.721 | 6.721 | 6.721 | 418 | +0.02(+0.36%) |
Jul 19, 2007 | 6.697 | 6.697 | 6.697 | 6.697 | 3,135 | +0.00(+0.07%) |
Jul 18, 2007 | 6.721 | 6.721 | 6.516 | 6.693 | 16,733 | -0.03(-0.43%) |
Jul 17, 2007 | 6.649 | 6.721 | 6.640 | 6.721 | 37,083 | +0.02(+0.29%) |
Jul 16, 2007 | 6.764 | 6.788 | 6.606 | 6.702 | 6,375 | -0.04(-0.64%) |
Jul 13, 2007 | 6.769 | 6.769 | 6.712 | 6.745 | 4,118 | -0.02(-0.35%) |
Jul 12, 2007 | 6.688 | 6.788 | 6.458 | 6.769 | 33,885 | +0.13(+1.95%) |
Jul 11, 2007 | 6.746 | 6.746 | 6.640 | 6.640 | 5,012 | -0.10(-1.49%) |
Jul 10, 2007 | 6.645 | 6.783 | 6.626 | 6.740 | 18,198 | +0.09(+1.37%) |
Jul 09, 2007 | 6.626 | 6.673 | 6.396 | 6.649 | 32,171 | -0.02(-0.36%) |
Jul 06, 2007 | 6.702 | 6.702 | 6.673 | 6.673 | 8,361 | -0.01(-0.14%) |
Jul 05, 2007 | 6.343 | 6.860 | 6.343 | 6.683 | 18,290 | +0.02(+0.29%) |
Jul 03, 2007 | 6.649 | 6.664 | 6.630 | 6.664 | 1,149 | +0.01(+0.22%) |
Jul 02, 2007 | 6.702 | 6.702 | 6.621 | 6.649 | 12,910 | +0.04(+0.58%) |
Jun 29, 2007 | 6.716 | 6.721 | 6.611 | 6.611 | 3,553 | -0.04(-0.58%) |
Jun 28, 2007 | 6.592 | 6.654 | 6.592 | 6.649 | 2,184 | +0.00(+0.00%) |
Jun 27, 2007 | 6.635 | 6.649 | 6.602 | 6.649 | 22,488 | +0.08(+1.16%) |
Jun 26, 2007 | 6.688 | 6.740 | 6.573 | 6.573 | 19,227 | -0.12(-1.79%) |
Jun 25, 2007 | 6.606 | 6.697 | 6.606 | 6.693 | 20,820 | -0.00(-0.07%) |
Jun 22, 2007 | 6.587 | 6.736 | 6.587 | 6.697 | 35,806 | -0.01(-0.21%) |
Jun 21, 2007 | 6.755 | 6.755 | 6.066 | 6.712 | 20,046 | -0.00(-0.07%) |
Jun 20, 2007 | 6.716 | 6.716 | 6.716 | 6.716 | 0 | +0.00(+0.00%) |
Jun 19, 2007 | 6.702 | 6.726 | 6.693 | 6.716 | 3,344 | -0.00(-0.07%) |
Jun 18, 2007 | 6.693 | 6.793 | 6.693 | 6.721 | 23,412 | +0.03(+0.43%) |
Jun 15, 2007 | 7.047 | 7.047 | 6.458 | 6.693 | 61,457 | -0.28(-4.05%) |
Jun 14, 2007 | 7.027 | 7.042 | 6.975 | 6.975 | 2,090 | +0.04(+0.55%) |
Jun 13, 2007 | 6.937 | 6.994 | 6.937 | 6.937 | 6,062 | +0.00(+0.07%) |
Jun 12, 2007 | 6.937 | 6.937 | 6.932 | 6.932 | 4,180 | +0.00(+0.00%) |
Jun 11, 2007 | 6.927 | 6.941 | 6.927 | 6.932 | 10,437 | -0.03(-0.48%) |
Jun 08, 2007 | 6.903 | 7.042 | 6.903 | 6.965 | 7,094 | +0.03(+0.41%) |
Jun 07, 2007 | 7.013 | 7.047 | 6.937 | 6.937 | 10,514 | -0.12(-1.69%) |
Jun 06, 2007 | 6.943 | 7.056 | 6.943 | 7.056 | 4,609 | +0.12(+1.72%) |
Jun 05, 2007 | 7.023 | 7.023 | 6.855 | 6.937 | 10,581 | -0.03(-0.41%) |
Jun 04, 2007 | 6.846 | 6.965 | 6.836 | 6.965 | 18,395 | +0.13(+1.96%) |