Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.667 | 5.698 | 5.620 | 5.626 | 272,472 | +0.01(+0.12%) |
Apr 29, 2008 | 5.643 | 5.657 | 5.602 | 5.620 | 306,713 | -0.03(-0.60%) |
Apr 28, 2008 | 5.667 | 5.674 | 5.630 | 5.654 | 264,611 | -0.01(-0.18%) |
Apr 25, 2008 | 5.585 | 5.667 | 5.585 | 5.664 | 436,403 | +0.14(+2.47%) |
Apr 24, 2008 | 5.527 | 5.589 | 5.493 | 5.527 | 262,820 | -0.02(-0.43%) |
Apr 23, 2008 | 5.514 | 5.585 | 5.514 | 5.551 | 276,408 | +0.02(+0.37%) |
Apr 22, 2008 | 5.558 | 5.558 | 5.497 | 5.531 | 193,875 | -0.07(-1.22%) |
Apr 21, 2008 | 5.623 | 5.626 | 5.582 | 5.599 | 228,019 | -0.03(-0.61%) |
Apr 18, 2008 | 5.527 | 5.643 | 5.527 | 5.633 | 299,884 | +0.15(+2.80%) |
Apr 17, 2008 | 5.446 | 5.517 | 5.446 | 5.480 | 201,360 | +0.00(+0.00%) |
Apr 16, 2008 | 5.398 | 5.500 | 5.398 | 5.480 | 225,818 | +0.12(+2.24%) |
Apr 15, 2008 | 5.340 | 5.374 | 5.323 | 5.360 | 249,500 | +0.03(+0.57%) |
Apr 14, 2008 | 5.408 | 5.411 | 5.330 | 5.330 | 286,250 | -0.08(-1.51%) |
Apr 11, 2008 | 5.353 | 5.418 | 5.350 | 5.411 | 195,273 | +0.00(+0.06%) |
Apr 10, 2008 | 5.428 | 5.469 | 5.398 | 5.408 | 256,519 | -0.09(-1.55%) |
Apr 09, 2008 | 5.534 | 5.541 | 5.476 | 5.493 | 249,122 | -0.04(-0.80%) |
Apr 08, 2008 | 5.521 | 5.551 | 5.497 | 5.538 | 216,390 | +0.00(+0.06%) |
Apr 07, 2008 | 5.459 | 5.544 | 5.459 | 5.534 | 267,630 | +0.07(+1.31%) |
Apr 04, 2008 | 5.418 | 5.463 | 5.374 | 5.463 | 238,864 | +0.04(+0.82%) |
Apr 03, 2008 | 5.360 | 5.466 | 5.360 | 5.418 | 172,040 | +0.02(+0.32%) |
Apr 02, 2008 | 5.377 | 5.469 | 5.377 | 5.401 | 267,879 | +0.01(+0.25%) |
Apr 01, 2008 | 5.302 | 5.411 | 5.275 | 5.388 | 389,802 | +0.16(+3.07%) |
Mar 31, 2008 | 5.265 | 5.271 | 5.193 | 5.227 | 294,550 | -0.01(-0.26%) |
Mar 28, 2008 | 5.292 | 5.330 | 5.240 | 5.241 | 267,879 | -0.06(-1.09%) |
Mar 27, 2008 | 5.340 | 5.384 | 5.299 | 5.299 | 323,419 | -0.05(-0.96%) |
Mar 26, 2008 | 5.432 | 5.432 | 5.316 | 5.350 | 251,173 | -0.06(-1.12%) |
Mar 25, 2008 | 5.476 | 5.476 | 5.347 | 5.411 | 351,994 | -0.06(-1.01%) |
Mar 24, 2008 | 5.442 | 5.513 | 5.432 | 5.466 | 414,169 | +0.05(+1.01%) |
Mar 21, 2008 | 5.316 | 5.415 | 5.268 | 5.411 | 446,075 | +0.00(+0.00%) |
Mar 20, 2008 | 5.316 | 5.415 | 5.268 | 5.411 | 446,075 | +0.09(+1.67%) |
Mar 19, 2008 | 5.394 | 5.466 | 5.323 | 5.323 | 451,350 | -0.10(-1.76%) |
Mar 18, 2008 | 5.326 | 5.422 | 5.319 | 5.418 | 465,213 | +0.15(+2.78%) |
Mar 17, 2008 | 5.159 | 5.333 | 5.132 | 5.272 | 421,162 | -0.00(-0.06%) |
Mar 14, 2008 | 5.347 | 5.347 | 5.162 | 5.275 | 307,739 | -0.02(-0.39%) |
Mar 13, 2008 | 5.176 | 5.350 | 5.166 | 5.295 | 277,258 | -0.01(-0.13%) |
Mar 12, 2008 | 5.394 | 5.438 | 5.285 | 5.302 | 348,747 | -0.05(-0.96%) |
Mar 11, 2008 | 5.237 | 5.367 | 5.203 | 5.353 | 355,160 | +0.18(+3.56%) |
Mar 10, 2008 | 5.415 | 5.415 | 5.159 | 5.169 | 375,564 | -0.27(-4.96%) |
Mar 07, 2008 | 5.466 | 5.488 | 5.394 | 5.439 | 283,641 | -0.08(-1.36%) |
Mar 06, 2008 | 5.613 | 5.613 | 5.504 | 5.514 | 260,531 | -0.11(-2.00%) |
Mar 05, 2008 | 5.620 | 5.677 | 5.571 | 5.626 | 297,774 | +0.00(+0.06%) |
Mar 04, 2008 | 5.388 | 5.691 | 5.388 | 5.623 | 284,163 | -0.07(-1.20%) |
Mar 03, 2008 | 5.695 | 5.708 | 5.643 | 5.691 | 340,532 | -0.04(-0.77%) |
Feb 29, 2008 | 5.869 | 5.869 | 5.701 | 5.736 | 294,289 | -0.16(-2.66%) |
Feb 28, 2008 | 5.910 | 5.923 | 5.865 | 5.892 | 176,437 | -0.05(-0.92%) |
Feb 27, 2008 | 5.889 | 5.978 | 5.889 | 5.947 | 216,296 | -0.01(-0.23%) |
Feb 26, 2008 | 5.811 | 5.985 | 5.797 | 5.961 | 279,283 | +0.14(+2.34%) |
Feb 25, 2008 | 5.831 | 5.865 | 5.790 | 5.824 | 168,523 | -0.02(-0.41%) |
Feb 22, 2008 | 5.834 | 5.858 | 5.746 | 5.848 | 392,850 | -0.01(-0.12%) |
Feb 21, 2008 | 5.906 | 5.950 | 5.831 | 5.855 | 162,662 | -0.09(-1.44%) |
Feb 20, 2008 | 5.852 | 5.955 | 5.814 | 5.940 | 143,025 | +0.00(+0.06%) |
Feb 19, 2008 | 5.817 | 5.940 | 5.773 | 5.937 | 225,197 | +0.08(+1.40%) |
Feb 18, 2008 | 5.903 | 5.903 | 5.804 | 5.855 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.903 | 5.903 | 5.804 | 5.855 | 265,827 | -0.06(-1.04%) |
Feb 14, 2008 | 6.056 | 6.056 | 5.903 | 5.916 | 304,515 | -0.16(-2.69%) |
Feb 13, 2008 | 6.043 | 6.094 | 6.043 | 6.080 | 138,629 | +0.02(+0.39%) |
Feb 12, 2008 | 6.084 | 6.101 | 6.015 | 6.056 | 165,288 | +0.01(+0.11%) |
Feb 11, 2008 | 6.012 | 6.125 | 5.971 | 6.049 | 292,498 | +0.06(+0.97%) |
Feb 08, 2008 | 5.957 | 5.995 | 5.957 | 5.991 | 149,033 | -0.03(-0.51%) |
Feb 07, 2008 | 5.991 | 6.053 | 5.981 | 6.022 | 224,796 | +0.01(+0.17%) |
Feb 06, 2008 | 6.002 | 6.094 | 5.995 | 6.012 | 291,033 | +0.02(+0.34%) |
Feb 05, 2008 | 6.097 | 6.124 | 5.974 | 5.991 | 360,201 | -0.17(-2.82%) |
Feb 04, 2008 | 6.155 | 6.206 | 6.094 | 6.165 | 251,759 | +0.01(+0.11%) |
Feb 01, 2008 | 6.056 | 6.159 | 6.039 | 6.159 | 327,736 | +0.09(+1.40%) |
Jan 31, 2008 | 5.995 | 6.090 | 5.985 | 6.073 | 404,263 | +0.05(+0.79%) |
Jan 30, 2008 | 5.971 | 6.060 | 5.954 | 6.026 | 333,530 | +0.03(+0.46%) |
Jan 29, 2008 | 5.995 | 6.039 | 5.944 | 5.998 | 354,046 | +0.06(+1.08%) |
Jan 28, 2008 | 5.889 | 5.934 | 5.879 | 5.934 | 401,095 | +0.02(+0.36%) |
Jan 25, 2008 | 5.971 | 5.988 | 5.841 | 5.913 | 297,481 | -0.02(-0.29%) |
Jan 24, 2008 | 5.875 | 5.933 | 5.862 | 5.930 | 364,011 | +0.12(+2.12%) |
Jan 23, 2008 | 5.579 | 5.807 | 5.544 | 5.807 | 388,923 | +0.17(+3.00%) |
Jan 22, 2008 | 5.562 | 5.664 | 5.521 | 5.638 | 444,439 | -0.06(-1.05%) |
Jan 21, 2008 | 5.892 | 5.913 | 5.640 | 5.698 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.892 | 5.913 | 5.640 | 5.698 | 341,443 | -0.18(-3.08%) |
Jan 17, 2008 | 5.961 | 5.995 | 5.868 | 5.879 | 238,570 | -0.09(-1.49%) |
Jan 16, 2008 | 5.947 | 6.022 | 5.937 | 5.968 | 294,110 | -0.03(-0.51%) |
Jan 15, 2008 | 6.015 | 6.022 | 5.971 | 5.998 | 178,605 | -0.08(-1.24%) |
Jan 14, 2008 | 6.073 | 6.101 | 6.043 | 6.073 | 250,206 | +0.01(+0.17%) |
Jan 11, 2008 | 6.097 | 6.114 | 6.060 | 6.063 | 254,104 | -0.05(-0.84%) |
Jan 10, 2008 | 6.036 | 6.114 | 5.974 | 6.114 | 353,167 | +0.03(+0.56%) |
Jan 09, 2008 | 5.971 | 6.080 | 5.944 | 6.080 | 278,137 | +0.07(+1.19%) |
Jan 08, 2008 | 6.066 | 6.131 | 5.991 | 6.008 | 327,668 | -0.02(-0.28%) |
Jan 07, 2008 | 6.019 | 6.053 | 5.978 | 6.026 | 299,570 | +0.02(+0.28%) |
Jan 04, 2008 | 6.070 | 6.070 | 5.978 | 6.008 | 182,884 | -0.09(-1.51%) |
Jan 03, 2008 | 6.107 | 6.142 | 6.077 | 6.101 | 228,606 | -0.02(-0.33%) |
Jan 02, 2008 | 6.135 | 6.186 | 6.036 | 6.121 | 679,077 | +0.01(+0.22%) |
Jan 01, 2008 | 6.165 | 6.210 | 6.073 | 6.107 | 614,452 | +0.00(+0.00%) |
Dec 31, 2007 | 6.165 | 6.210 | 6.073 | 6.107 | 614,452 | +0.04(+0.73%) |
Dec 28, 2007 | 6.125 | 6.142 | 5.978 | 6.063 | 534,000 | +0.02(+0.40%) |
Dec 27, 2007 | 6.128 | 6.128 | 6.002 | 6.039 | 586,755 | -0.06(-1.06%) |
Dec 26, 2007 | 6.343 | 6.343 | 6.082 | 6.104 | 547,042 | -0.01(-0.22%) |
Dec 24, 2007 | 6.073 | 6.125 | 6.070 | 6.118 | 296,601 | +0.09(+1.47%) |
Dec 21, 2007 | 5.974 | 6.043 | 5.974 | 6.029 | 367,235 | +0.09(+1.55%) |
Dec 20, 2007 | 5.991 | 5.995 | 5.834 | 5.937 | 397,716 | -0.02(-0.40%) |
Dec 19, 2007 | 5.974 | 6.049 | 5.947 | 5.961 | 445,781 | -0.03(-0.57%) |
Dec 18, 2007 | 6.002 | 6.022 | 5.907 | 5.995 | 506,450 | -0.01(-0.17%) |
Dec 17, 2007 | 5.998 | 6.039 | 5.954 | 6.005 | 369,286 | -0.06(-1.01%) |
Dec 14, 2007 | 6.066 | 6.101 | 6.032 | 6.066 | 268,758 | -0.06(-1.06%) |
Dec 13, 2007 | 6.060 | 6.159 | 6.053 | 6.131 | 394,199 | +0.00(+0.06%) |
Dec 12, 2007 | 6.275 | 6.346 | 6.104 | 6.128 | 317,117 | -0.11(-1.70%) |
Dec 11, 2007 | 6.455 | 6.455 | 6.223 | 6.234 | 425,734 | -0.32(-4.94%) |
Dec 10, 2007 | 6.459 | 6.561 | 6.455 | 6.558 | 318,589 | +0.07(+1.05%) |
Dec 07, 2007 | 6.452 | 6.541 | 6.452 | 6.490 | 344,081 | +0.01(+0.21%) |
Dec 06, 2007 | 6.404 | 6.486 | 6.391 | 6.476 | 316,824 | +0.09(+1.39%) |
Dec 05, 2007 | 6.374 | 6.408 | 6.350 | 6.387 | 432,300 | +0.08(+1.30%) |
Dec 04, 2007 | 6.278 | 6.343 | 6.278 | 6.305 | 530,489 | -0.06(-0.91%) |
Dec 03, 2007 | 6.237 | 6.380 | 6.227 | 6.363 | 296,894 | +0.12(+1.86%) |
Nov 30, 2007 | 6.210 | 6.275 | 6.183 | 6.247 | 234,467 | +0.06(+1.05%) |
Nov 29, 2007 | 6.148 | 6.183 | 6.090 | 6.183 | 283,999 | -0.01(-0.17%) |
Nov 28, 2007 | 6.118 | 6.203 | 6.077 | 6.193 | 493,847 | +0.11(+1.85%) |
Nov 27, 2007 | 6.005 | 6.080 | 5.974 | 6.080 | 239,450 | +0.08(+1.25%) |
Nov 26, 2007 | 6.084 | 6.135 | 5.971 | 6.005 | 165,167 | -0.12(-1.90%) |
Nov 23, 2007 | 6.039 | 6.121 | 6.036 | 6.121 | 62,720 | +0.10(+1.59%) |
Nov 21, 2007 | 6.002 | 6.053 | 5.988 | 6.026 | 260,845 | -0.04(-0.73%) |
Nov 20, 2007 | 6.043 | 6.114 | 5.974 | 6.070 | 347,598 | +0.02(+0.40%) |
Nov 19, 2007 | 6.097 | 6.097 | 6.046 | 6.046 | 258,207 | -0.10(-1.56%) |
Nov 16, 2007 | 6.148 | 6.155 | 6.077 | 6.142 | 150,352 | -0.03(-0.44%) |
Nov 15, 2007 | 6.165 | 6.189 | 6.125 | 6.169 | 320,637 | -0.06(-0.99%) |
Nov 14, 2007 | 6.264 | 6.302 | 6.213 | 6.230 | 363,718 | +0.01(+0.11%) |
Nov 13, 2007 | 6.135 | 6.227 | 6.107 | 6.223 | 218,641 | +0.17(+2.88%) |
Nov 12, 2007 | 6.152 | 6.159 | 6.049 | 6.049 | 552,464 | -0.11(-1.83%) |
Nov 09, 2007 | 6.094 | 6.217 | 6.080 | 6.162 | 377,493 | -0.02(-0.28%) |
Nov 08, 2007 | 6.107 | 6.196 | 5.974 | 6.179 | 512,898 | +0.04(+0.61%) |
Nov 07, 2007 | 6.278 | 6.299 | 6.142 | 6.142 | 313,600 | -0.26(-4.00%) |
Nov 06, 2007 | 6.380 | 6.397 | 6.312 | 6.397 | 313,893 | +0.02(+0.27%) |
Nov 05, 2007 | 6.339 | 6.401 | 6.339 | 6.380 | 122,216 | -0.04(-0.69%) |
Nov 02, 2007 | 6.435 | 6.445 | 6.363 | 6.425 | 283,119 | -0.02(-0.26%) |
Nov 01, 2007 | 6.524 | 6.524 | 6.418 | 6.442 | 368,407 | -0.11(-1.72%) |
Oct 31, 2007 | 6.510 | 6.578 | 6.496 | 6.554 | 1,167,649 | +0.08(+1.21%) |
Oct 30, 2007 | 6.490 | 6.503 | 6.455 | 6.476 | 240,329 | -0.04(-0.63%) |
Oct 29, 2007 | 6.493 | 6.544 | 6.493 | 6.517 | 230,071 | +0.03(+0.47%) |
Oct 26, 2007 | 6.442 | 6.500 | 6.418 | 6.486 | 251,173 | +0.09(+1.44%) |
Oct 25, 2007 | 6.305 | 6.404 | 6.305 | 6.394 | 139,215 | +0.09(+1.41%) |
Oct 24, 2007 | 6.278 | 6.316 | 6.237 | 6.305 | 304,221 | -0.02(-0.32%) |
Oct 23, 2007 | 6.346 | 6.357 | 6.299 | 6.326 | 163,834 | +0.02(+0.38%) |
Oct 22, 2007 | 6.227 | 6.326 | 6.213 | 6.302 | 233,295 | +0.01(+0.11%) |
Oct 19, 2007 | 6.397 | 6.411 | 6.288 | 6.295 | 181,712 | -0.15(-2.28%) |
Oct 18, 2007 | 6.415 | 6.449 | 6.408 | 6.442 | 156,214 | -0.02(-0.32%) |
Oct 17, 2007 | 6.486 | 6.496 | 6.384 | 6.462 | 502,640 | +0.00(+0.00%) |
Oct 16, 2007 | 6.466 | 6.476 | 6.445 | 6.462 | 319,462 | -0.04(-0.58%) |
Oct 15, 2007 | 6.595 | 6.619 | 6.449 | 6.500 | 386,871 | -0.10(-1.45%) |
Oct 12, 2007 | 6.575 | 6.619 | 6.575 | 6.595 | 196,073 | +0.02(+0.36%) |
Oct 11, 2007 | 6.609 | 6.640 | 6.571 | 6.571 | 301,291 | -0.04(-0.57%) |
Oct 10, 2007 | 6.602 | 6.626 | 6.595 | 6.609 | 228,606 | -0.02(-0.26%) |
Oct 09, 2007 | 6.589 | 6.629 | 6.575 | 6.626 | 150,938 | +0.03(+0.41%) |
Oct 08, 2007 | 6.589 | 6.609 | 6.571 | 6.599 | 340,271 | +0.00(+0.00%) |
Oct 05, 2007 | 6.541 | 6.606 | 6.541 | 6.599 | 185,229 | +0.08(+1.20%) |
Oct 04, 2007 | 6.507 | 6.531 | 6.507 | 6.520 | 271,396 | +0.03(+0.47%) |
Oct 03, 2007 | 6.490 | 6.510 | 6.483 | 6.490 | 273,155 | -0.03(-0.47%) |
Oct 02, 2007 | 6.524 | 6.548 | 6.503 | 6.520 | 2,099,659 | -0.02(-0.31%) |
Oct 01, 2007 | 6.435 | 6.554 | 6.415 | 6.541 | 224,796 | +0.08(+1.27%) |
Sep 28, 2007 | 6.469 | 6.500 | 6.452 | 6.459 | 266,120 | -0.02(-0.26%) |
Sep 27, 2007 | 6.496 | 6.500 | 6.459 | 6.476 | 307,445 | +0.02(+0.26%) |
Sep 26, 2007 | 6.473 | 6.483 | 6.449 | 6.459 | 225,235 | -0.01(-0.16%) |
Sep 25, 2007 | 6.411 | 6.473 | 6.411 | 6.469 | 283,119 | -0.03(-0.42%) |
Sep 24, 2007 | 6.541 | 6.554 | 6.486 | 6.496 | 278,078 | -0.04(-0.68%) |
Sep 21, 2007 | 6.531 | 6.571 | 6.517 | 6.541 | 229,778 | +0.03(+0.42%) |
Sep 20, 2007 | 6.585 | 6.589 | 6.496 | 6.513 | 528,724 | -0.09(-1.29%) |
Sep 19, 2007 | 6.582 | 6.619 | 6.568 | 6.599 | 345,253 | +0.08(+1.15%) |
Sep 18, 2007 | 6.391 | 6.524 | 6.346 | 6.524 | 412,077 | +0.21(+3.30%) |
Sep 17, 2007 | 6.346 | 6.346 | 6.312 | 6.316 | 154,162 | -0.05(-0.80%) |
Sep 14, 2007 | 6.343 | 6.370 | 6.329 | 6.367 | 141,853 | +0.00(+0.05%) |
Sep 13, 2007 | 6.357 | 6.428 | 6.350 | 6.363 | 265,534 | +0.04(+0.59%) |
Sep 12, 2007 | 6.336 | 6.357 | 6.312 | 6.326 | 181,419 | -0.04(-0.64%) |
Sep 11, 2007 | 6.285 | 6.367 | 6.285 | 6.367 | 176,437 | +0.07(+1.14%) |
Sep 10, 2007 | 6.312 | 6.353 | 6.254 | 6.295 | 241,208 | +0.01(+0.11%) |
Sep 07, 2007 | 6.292 | 6.305 | 6.230 | 6.288 | 315,066 | -0.06(-0.97%) |
Sep 06, 2007 | 6.377 | 6.377 | 6.316 | 6.350 | 155,041 | +0.01(+0.11%) |
Sep 05, 2007 | 6.411 | 6.411 | 6.295 | 6.343 | 234,174 | -0.11(-1.69%) |
Sep 04, 2007 | 6.401 | 6.466 | 6.380 | 6.452 | 260,845 | +0.04(+0.69%) |
Aug 31, 2007 | 6.394 | 6.423 | 6.322 | 6.408 | 254,104 | +0.08(+1.19%) |
Aug 30, 2007 | 6.316 | 6.360 | 6.264 | 6.333 | 216,882 | -0.02(-0.32%) |
Aug 29, 2007 | 6.295 | 6.353 | 6.271 | 6.353 | 219,227 | +0.10(+1.58%) |
Aug 28, 2007 | 6.387 | 6.397 | 6.220 | 6.254 | 303,049 | -0.16(-2.45%) |
Aug 27, 2007 | 6.500 | 6.500 | 6.357 | 6.411 | 308,618 | -0.08(-1.16%) |
Aug 24, 2007 | 6.459 | 6.486 | 6.421 | 6.486 | 162,368 | +0.04(+0.69%) |
Aug 23, 2007 | 6.449 | 6.466 | 6.363 | 6.442 | 233,002 | +0.03(+0.43%) |
Aug 22, 2007 | 6.377 | 6.432 | 6.333 | 6.415 | 313,600 | +0.10(+1.62%) |
Aug 21, 2007 | 6.251 | 6.343 | 6.246 | 6.312 | 323,565 | +0.06(+0.98%) |
Aug 20, 2007 | 6.241 | 6.278 | 6.210 | 6.251 | 331,185 | +0.06(+1.05%) |
Aug 17, 2007 | 6.094 | 6.196 | 5.978 | 6.186 | 397,422 | +0.29(+4.92%) |
Aug 16, 2007 | 5.834 | 5.916 | 5.551 | 5.896 | 955,749 | -0.07(-1.20%) |
Aug 15, 2007 | 6.039 | 6.128 | 5.756 | 5.968 | 529,018 | -0.14(-2.24%) |
Aug 14, 2007 | 6.200 | 6.200 | 6.090 | 6.104 | 256,742 | -0.09(-1.49%) |
Aug 13, 2007 | 6.264 | 6.316 | 6.196 | 6.196 | 270,517 | -0.01(-0.16%) |
Aug 10, 2007 | 6.193 | 6.288 | 6.148 | 6.206 | 392,733 | -0.10(-1.57%) |
Aug 09, 2007 | 6.244 | 6.438 | 6.220 | 6.305 | 370,459 | -0.11(-1.70%) |
Aug 08, 2007 | 6.370 | 6.442 | 6.346 | 6.415 | 278,723 | +0.05(+0.86%) |
Aug 07, 2007 | 6.295 | 6.363 | 6.206 | 6.360 | 223,330 | +0.10(+1.58%) |
Aug 06, 2007 | 6.179 | 6.261 | 6.026 | 6.261 | 495,606 | +0.00(+0.05%) |
Aug 03, 2007 | 6.319 | 6.391 | 6.244 | 6.258 | 147,714 | -0.13(-2.08%) |
Aug 02, 2007 | 6.397 | 6.465 | 6.374 | 6.391 | 104,045 | +0.03(+0.48%) |
Aug 01, 2007 | 6.343 | 6.387 | 6.263 | 6.360 | 320,927 | +0.01(+0.11%) |
Jul 31, 2007 | 6.466 | 6.476 | 6.350 | 6.353 | 185,229 | -0.03(-0.43%) |
Jul 30, 2007 | 6.363 | 6.432 | 6.281 | 6.380 | 220,692 | +0.06(+1.03%) |
Jul 27, 2007 | 6.336 | 6.428 | 6.310 | 6.316 | 231,536 | -0.08(-1.17%) |
Jul 26, 2007 | 6.408 | 6.483 | 6.292 | 6.391 | 461,608 | -0.14(-2.09%) |
Jul 25, 2007 | 6.503 | 6.544 | 6.418 | 6.527 | 368,114 | +0.01(+0.16%) |
Jul 24, 2007 | 6.670 | 6.670 | 6.438 | 6.517 | 269,344 | -0.17(-2.50%) |
Jul 23, 2007 | 6.698 | 6.735 | 6.653 | 6.684 | 319,755 | +0.05(+0.72%) |
Jul 20, 2007 | 6.667 | 6.711 | 6.636 | 6.636 | 170,575 | -0.06(-0.97%) |
Jul 19, 2007 | 6.725 | 6.786 | 6.694 | 6.701 | 206,331 | -0.00(-0.05%) |
Jul 18, 2007 | 6.647 | 6.722 | 6.507 | 6.705 | 411,784 | +0.02(+0.26%) |
Jul 17, 2007 | 6.742 | 6.769 | 6.660 | 6.687 | 379,251 | -0.05(-0.71%) |
Jul 16, 2007 | 6.807 | 6.807 | 6.722 | 6.735 | 210,141 | -0.08(-1.15%) |
Jul 13, 2007 | 6.790 | 6.814 | 6.735 | 6.814 | 140,094 | +0.07(+1.06%) |
Jul 12, 2007 | 6.619 | 6.745 | 6.619 | 6.742 | 319,169 | +0.10(+1.49%) |
Jul 11, 2007 | 6.585 | 6.647 | 6.585 | 6.643 | 248,828 | +0.03(+0.46%) |
Jul 10, 2007 | 6.708 | 6.725 | 6.612 | 6.612 | 259,673 | -0.16(-2.42%) |
Jul 09, 2007 | 6.851 | 6.909 | 6.745 | 6.776 | 386,871 | -0.05(-0.70%) |
Jul 06, 2007 | 6.773 | 6.824 | 6.739 | 6.824 | 173,799 | +0.04(+0.65%) |
Jul 05, 2007 | 6.752 | 6.807 | 6.742 | 6.780 | 127,491 | +0.03(+0.40%) |
Jul 03, 2007 | 6.715 | 6.810 | 6.715 | 6.752 | 109,906 | +0.00(+0.05%) |
Jul 02, 2007 | 6.626 | 6.800 | 6.626 | 6.749 | 216,003 | +0.09(+1.33%) |
Jun 29, 2007 | 6.705 | 6.715 | 6.660 | 6.660 | 98,769 | +0.01(+0.10%) |
Jun 28, 2007 | 6.653 | 6.711 | 6.636 | 6.653 | 166,472 | +0.00(+0.05%) |
Jun 27, 2007 | 6.554 | 6.657 | 6.544 | 6.650 | 412,370 | +0.08(+1.19%) |
Jun 26, 2007 | 6.551 | 6.575 | 6.531 | 6.571 | 568,584 | +0.05(+0.78%) |
Jun 25, 2007 | 6.619 | 6.623 | 6.520 | 6.520 | 259,380 | -0.09(-1.39%) |
Jun 22, 2007 | 6.640 | 6.647 | 6.575 | 6.612 | 209,262 | -0.05(-0.77%) |
Jun 21, 2007 | 6.660 | 6.711 | 6.638 | 6.664 | 187,867 | -0.01(-0.20%) |
Jun 20, 2007 | 6.855 | 6.855 | 6.677 | 6.677 | 397,716 | -0.14(-2.05%) |
Jun 19, 2007 | 6.838 | 6.875 | 6.793 | 6.817 | 211,607 | -0.03(-0.50%) |
Jun 18, 2007 | 6.851 | 6.865 | 6.807 | 6.851 | 184,936 | +0.00(+0.05%) |
Jun 15, 2007 | 6.705 | 6.848 | 6.705 | 6.848 | 204,866 | +0.15(+2.19%) |
Jun 14, 2007 | 6.694 | 6.776 | 6.694 | 6.701 | 110,786 | +0.00(+0.05%) |
Jun 13, 2007 | 6.592 | 6.711 | 6.592 | 6.698 | 229,778 | +0.09(+1.34%) |
Jun 12, 2007 | 6.657 | 6.691 | 6.599 | 6.609 | 278,137 | -0.10(-1.53%) |
Jun 11, 2007 | 6.691 | 6.732 | 6.647 | 6.711 | 242,088 | +0.04(+0.56%) |
Jun 08, 2007 | 6.657 | 6.722 | 6.554 | 6.674 | 297,187 | -0.03(-0.51%) |
Jun 07, 2007 | 6.810 | 6.855 | 6.701 | 6.708 | 462,780 | -0.16(-2.33%) |
Jun 06, 2007 | 6.971 | 6.974 | 6.841 | 6.868 | 356,684 | -0.13(-1.85%) |
Jun 05, 2007 | 7.008 | 7.012 | 6.981 | 6.998 | 226,261 | -0.02(-0.29%) |
Jun 04, 2007 | 7.032 | 7.036 | 6.995 | 7.018 | 195,194 | -0.01(-0.19%) |
Jun 01, 2007 | 7.032 | 7.059 | 7.012 | 7.032 | 235,053 | +0.01(+0.10%) |
May 31, 2007 | 7.046 | 7.046 | 6.995 | 7.025 | 230,071 | +0.01(+0.19%) |
May 30, 2007 | 6.981 | 7.018 | 6.916 | 7.012 | 264,655 | +0.03(+0.39%) |
May 29, 2007 | 7.042 | 7.046 | 6.967 | 6.984 | 294,843 | +0.01(+0.15%) |
May 25, 2007 | 6.998 | 7.036 | 6.906 | 6.974 | 292,498 | -0.02(-0.34%) |
May 24, 2007 | 7.128 | 7.128 | 6.947 | 6.998 | 371,631 | -0.13(-1.77%) |
May 23, 2007 | 7.145 | 7.162 | 7.104 | 7.124 | 252,639 | -0.01(-0.10%) |
May 22, 2007 | 7.145 | 7.169 | 7.121 | 7.131 | 329,134 | -0.04(-0.57%) |
May 21, 2007 | 7.131 | 7.172 | 7.128 | 7.172 | 235,640 | +0.03(+0.38%) |
May 18, 2007 | 7.421 | 7.421 | 7.111 | 7.145 | 218,641 | +0.03(+0.38%) |
May 17, 2007 | 7.128 | 7.165 | 7.083 | 7.117 | 385,406 | -0.04(-0.62%) |
May 16, 2007 | 7.121 | 7.162 | 7.117 | 7.162 | 339,392 | +0.03(+0.38%) |
May 15, 2007 | 7.145 | 7.186 | 7.131 | 7.134 | 279,309 | -0.03(-0.38%) |
May 14, 2007 | 7.199 | 7.206 | 7.145 | 7.162 | 303,049 | -0.03(-0.43%) |
May 11, 2007 | 7.179 | 7.199 | 7.138 | 7.192 | 340,857 | +0.02(+0.29%) |
May 10, 2007 | 7.216 | 7.216 | 7.145 | 7.172 | 439,627 | -0.04(-0.61%) |
May 09, 2007 | 7.117 | 7.216 | 7.114 | 7.216 | 352,580 | +0.03(+0.48%) |
May 08, 2007 | 7.165 | 7.182 | 7.138 | 7.182 | 339,685 | +0.03(+0.38%) |
May 07, 2007 | 7.134 | 7.179 | 7.134 | 7.155 | 300,704 | +0.00(+0.00%) |
May 04, 2007 | 7.196 | 7.227 | 6.960 | 7.155 | 268,465 | -0.02(-0.24%) |
May 03, 2007 | 7.131 | 7.189 | 7.131 | 7.172 | 361,080 | +0.04(+0.53%) |
May 02, 2007 | 7.049 | 7.134 | 7.049 | 7.134 | 340,271 | +0.08(+1.06%) |