Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.070 | 7.145 | 7.029 | 7.054 | 381,466 | -0.01(-0.07%) |
May 29, 2008 | 6.918 | 7.085 | 6.857 | 7.060 | 428,164 | +0.15(+2.20%) |
May 28, 2008 | 6.948 | 7.019 | 6.817 | 6.908 | 290,099 | -0.01(-0.15%) |
May 27, 2008 | 6.675 | 7.029 | 6.665 | 6.918 | 545,156 | +0.26(+3.95%) |
May 26, 2008 | 6.761 | 6.776 | 6.579 | 6.655 | 300,055 | +0.00(+0.00%) |
May 23, 2008 | 6.761 | 6.776 | 6.579 | 6.655 | 300,055 | -0.12(-1.79%) |
May 22, 2008 | 6.675 | 6.822 | 6.620 | 6.776 | 504,920 | +0.10(+1.52%) |
May 21, 2008 | 6.933 | 7.024 | 6.665 | 6.675 | 354,098 | -0.25(-3.65%) |
May 20, 2008 | 6.786 | 6.994 | 6.786 | 6.928 | 360,677 | +0.14(+2.01%) |
May 19, 2008 | 6.847 | 7.054 | 6.771 | 6.791 | 660,375 | +0.00(+0.00%) |
May 16, 2008 | 7.009 | 7.029 | 6.695 | 6.791 | 502,531 | -0.18(-2.61%) |
May 15, 2008 | 6.604 | 6.994 | 6.579 | 6.974 | 603,366 | +0.36(+5.43%) |
May 14, 2008 | 6.529 | 6.736 | 6.518 | 6.614 | 866,331 | +0.12(+1.79%) |
May 13, 2008 | 6.534 | 6.620 | 6.402 | 6.498 | 830,244 | -0.06(-0.85%) |
May 12, 2008 | 6.271 | 6.599 | 6.235 | 6.554 | 2,312,072 | +0.50(+8.27%) |
May 09, 2008 | 5.765 | 6.104 | 5.740 | 6.053 | 667,112 | +0.30(+5.28%) |
May 08, 2008 | 5.785 | 5.790 | 5.669 | 5.750 | 294,141 | +0.00(+0.00%) |
May 07, 2008 | 5.724 | 5.765 | 5.689 | 5.750 | 259,836 | +0.03(+0.44%) |
May 06, 2008 | 5.664 | 5.831 | 5.664 | 5.724 | 438,083 | +0.03(+0.44%) |
May 05, 2008 | 5.689 | 5.745 | 5.669 | 5.699 | 231,012 | +0.06(+1.08%) |
May 02, 2008 | 5.669 | 5.790 | 5.628 | 5.639 | 452,258 | -0.03(-0.54%) |
May 01, 2008 | 5.664 | 5.755 | 5.573 | 5.669 | 680,897 | -0.01(-0.09%) |
Apr 30, 2008 | 5.679 | 5.790 | 5.563 | 5.674 | 361,466 | -0.06(-1.06%) |
Apr 29, 2008 | 5.689 | 5.767 | 5.654 | 5.735 | 247,670 | +0.06(+0.98%) |
Apr 28, 2008 | 5.563 | 5.709 | 5.542 | 5.679 | 273,538 | +0.12(+2.18%) |
Apr 25, 2008 | 5.588 | 5.588 | 5.533 | 5.558 | 234,639 | -0.01(-0.18%) |
Apr 24, 2008 | 5.583 | 5.588 | 5.517 | 5.568 | 325,994 | +0.00(+0.00%) |
Apr 23, 2008 | 5.593 | 5.613 | 5.517 | 5.568 | 379,147 | +0.00(+0.00%) |
Apr 22, 2008 | 5.603 | 5.639 | 5.512 | 5.568 | 290,222 | -0.05(-0.90%) |
Apr 21, 2008 | 5.639 | 5.709 | 5.558 | 5.618 | 274,607 | -0.05(-0.80%) |
Apr 18, 2008 | 5.613 | 5.684 | 5.563 | 5.664 | 337,483 | +0.09(+1.54%) |
Apr 17, 2008 | 5.613 | 5.654 | 5.563 | 5.578 | 227,354 | -0.04(-0.63%) |
Apr 16, 2008 | 5.633 | 5.684 | 5.598 | 5.613 | 434,690 | +0.03(+0.45%) |
Apr 15, 2008 | 5.593 | 5.683 | 5.537 | 5.588 | 484,514 | +0.03(+0.45%) |
Apr 14, 2008 | 5.553 | 5.633 | 5.553 | 5.563 | 336,518 | +0.02(+0.37%) |
Apr 11, 2008 | 5.537 | 5.709 | 5.512 | 5.542 | 384,053 | -0.17(-2.92%) |
Apr 10, 2008 | 5.654 | 5.790 | 5.578 | 5.709 | 281,720 | +0.04(+0.71%) |
Apr 09, 2008 | 5.780 | 5.780 | 5.618 | 5.669 | 227,704 | -0.10(-1.67%) |
Apr 08, 2008 | 5.760 | 5.836 | 5.709 | 5.765 | 216,820 | -0.02(-0.26%) |
Apr 07, 2008 | 5.917 | 5.962 | 5.765 | 5.780 | 351,363 | -0.11(-1.80%) |
Apr 04, 2008 | 5.760 | 5.967 | 5.669 | 5.886 | 626,586 | +0.14(+2.46%) |
Apr 03, 2008 | 5.836 | 5.836 | 5.684 | 5.745 | 211,407 | -0.13(-2.15%) |
Apr 02, 2008 | 5.886 | 5.992 | 5.765 | 5.871 | 490,540 | -0.06(-0.94%) |
Apr 01, 2008 | 5.805 | 6.038 | 5.780 | 5.927 | 1,319,827 | +0.32(+5.68%) |
Mar 31, 2008 | 5.679 | 5.745 | 5.558 | 5.608 | 258,722 | -0.05(-0.89%) |
Mar 28, 2008 | 5.805 | 5.866 | 5.649 | 5.659 | 400,873 | -0.15(-2.61%) |
Mar 27, 2008 | 5.937 | 5.977 | 5.765 | 5.810 | 384,931 | -0.13(-2.21%) |
Mar 26, 2008 | 5.866 | 6.013 | 5.750 | 5.942 | 270,755 | +0.07(+1.21%) |
Mar 25, 2008 | 6.114 | 6.114 | 5.821 | 5.871 | 409,315 | -0.24(-3.97%) |
Mar 24, 2008 | 6.003 | 6.195 | 5.831 | 6.114 | 357,649 | +0.12(+2.03%) |
Mar 21, 2008 | 6.200 | 6.296 | 5.816 | 5.992 | 1,206,662 | +0.00(+0.00%) |
Mar 20, 2008 | 6.200 | 6.296 | 5.816 | 5.992 | 1,206,662 | -0.26(-4.20%) |
Mar 19, 2008 | 6.276 | 6.397 | 6.245 | 6.255 | 420,978 | +0.02(+0.24%) |
Mar 18, 2008 | 6.104 | 6.286 | 5.937 | 6.240 | 461,854 | +0.21(+3.52%) |
Mar 17, 2008 | 5.922 | 6.109 | 5.740 | 6.028 | 454,931 | -0.03(-0.50%) |
Mar 14, 2008 | 5.901 | 6.114 | 5.699 | 6.058 | 476,521 | +0.16(+2.66%) |
Mar 13, 2008 | 5.669 | 6.063 | 5.659 | 5.901 | 510,405 | +0.18(+3.09%) |
Mar 12, 2008 | 5.735 | 5.937 | 5.714 | 5.724 | 213,753 | +0.02(+0.27%) |
Mar 11, 2008 | 5.724 | 5.790 | 5.563 | 5.709 | 330,667 | +0.14(+2.45%) |
Mar 10, 2008 | 5.684 | 5.841 | 5.547 | 5.573 | 334,450 | -0.08(-1.43%) |
Mar 07, 2008 | 5.644 | 5.770 | 5.593 | 5.654 | 307,594 | -0.06(-1.06%) |
Mar 06, 2008 | 5.740 | 5.816 | 5.679 | 5.714 | 390,299 | -0.07(-1.14%) |
Mar 05, 2008 | 5.674 | 5.810 | 5.659 | 5.780 | 303,429 | +0.12(+2.05%) |
Mar 04, 2008 | 5.628 | 5.765 | 5.588 | 5.664 | 426,568 | -0.02(-0.27%) |
Mar 03, 2008 | 5.785 | 5.846 | 5.456 | 5.679 | 801,764 | -0.12(-2.09%) |
Feb 29, 2008 | 5.876 | 5.962 | 5.790 | 5.800 | 324,608 | -0.12(-1.97%) |
Feb 28, 2008 | 6.058 | 6.099 | 5.896 | 5.917 | 287,263 | -0.15(-2.50%) |
Feb 27, 2008 | 5.886 | 6.089 | 5.775 | 6.068 | 580,671 | +0.11(+1.87%) |
Feb 26, 2008 | 5.618 | 5.992 | 5.613 | 5.957 | 1,001,066 | +0.03(+0.43%) |
Feb 25, 2008 | 5.901 | 6.028 | 5.795 | 5.932 | 517,455 | +0.03(+0.43%) |
Feb 22, 2008 | 6.013 | 6.053 | 5.780 | 5.907 | 806,971 | -0.13(-2.18%) |
Feb 21, 2008 | 6.109 | 6.205 | 5.972 | 6.038 | 1,634,752 | -0.30(-4.71%) |
Feb 20, 2008 | 6.321 | 6.453 | 6.230 | 6.336 | 423,748 | +0.04(+0.56%) |
Feb 19, 2008 | 6.458 | 6.458 | 6.225 | 6.301 | 405,465 | -0.03(-0.48%) |
Feb 18, 2008 | 6.448 | 6.468 | 6.245 | 6.331 | 480,842 | +0.00(+0.00%) |
Feb 15, 2008 | 6.448 | 6.468 | 6.245 | 6.331 | 480,842 | -0.16(-2.42%) |
Feb 14, 2008 | 6.614 | 6.700 | 6.357 | 6.488 | 665,317 | -0.06(-0.93%) |
Feb 13, 2008 | 6.660 | 6.726 | 6.534 | 6.549 | 642,085 | -0.03(-0.46%) |
Feb 12, 2008 | 6.771 | 6.771 | 6.513 | 6.579 | 761,855 | +0.07(+1.09%) |
Feb 11, 2008 | 6.367 | 6.559 | 6.266 | 6.508 | 573,022 | +0.14(+2.14%) |
Feb 08, 2008 | 6.488 | 6.523 | 6.326 | 6.372 | 400,636 | -0.12(-1.87%) |
Feb 07, 2008 | 6.169 | 6.503 | 6.169 | 6.493 | 576,979 | +0.28(+4.48%) |
Feb 06, 2008 | 6.301 | 6.473 | 6.210 | 6.215 | 528,477 | -0.08(-1.21%) |
Feb 05, 2008 | 6.210 | 6.463 | 6.200 | 6.291 | 565,340 | -0.02(-0.32%) |
Feb 04, 2008 | 6.271 | 6.407 | 6.089 | 6.311 | 608,818 | +0.07(+1.05%) |
Feb 01, 2008 | 6.266 | 6.392 | 6.094 | 6.245 | 626,390 | +0.00(+0.00%) |
Jan 31, 2008 | 6.205 | 6.397 | 6.169 | 6.245 | 910,003 | +0.03(+0.41%) |
Jan 30, 2008 | 6.407 | 6.443 | 6.215 | 6.220 | 503,348 | -0.20(-3.15%) |
Jan 29, 2008 | 6.412 | 6.503 | 6.321 | 6.422 | 429,479 | +0.05(+0.79%) |
Jan 28, 2008 | 6.311 | 6.377 | 6.114 | 6.372 | 743,229 | +0.06(+0.96%) |
Jan 25, 2008 | 6.427 | 6.599 | 6.235 | 6.311 | 821,065 | +0.01(+0.08%) |
Jan 24, 2008 | 6.741 | 6.812 | 6.306 | 6.306 | 980,224 | -0.44(-6.52%) |
Jan 23, 2008 | 6.432 | 6.746 | 6.387 | 6.746 | 1,386,980 | +0.02(+0.30%) |
Jan 22, 2008 | 5.896 | 6.756 | 5.558 | 6.726 | 2,735,647 | +1.18(+21.24%) |
Jan 21, 2008 | 5.755 | 5.780 | 5.537 | 5.547 | 825,919 | +0.00(+0.00%) |
Jan 18, 2008 | 5.755 | 5.780 | 5.537 | 5.547 | 825,919 | -0.18(-3.18%) |
Jan 17, 2008 | 5.694 | 5.876 | 5.644 | 5.730 | 274,465 | +0.07(+1.16%) |
Jan 16, 2008 | 5.603 | 5.861 | 5.512 | 5.664 | 642,738 | +0.05(+0.90%) |
Jan 15, 2008 | 5.623 | 5.644 | 5.522 | 5.613 | 275,873 | -0.05(-0.80%) |
Jan 14, 2008 | 5.628 | 5.760 | 5.568 | 5.659 | 434,106 | +0.10(+1.73%) |
Jan 11, 2008 | 5.628 | 5.679 | 5.472 | 5.563 | 319,874 | -0.10(-1.79%) |
Jan 10, 2008 | 5.467 | 5.795 | 5.335 | 5.664 | 431,690 | +0.16(+2.85%) |
Jan 09, 2008 | 5.553 | 5.674 | 5.285 | 5.507 | 533,558 | -0.05(-0.82%) |
Jan 08, 2008 | 5.745 | 5.826 | 5.527 | 5.553 | 698,566 | -0.18(-3.09%) |
Jan 07, 2008 | 5.856 | 5.891 | 5.644 | 5.730 | 536,603 | -0.11(-1.90%) |
Jan 04, 2008 | 5.775 | 5.901 | 5.770 | 5.841 | 508,398 | +0.03(+0.52%) |
Jan 03, 2008 | 5.942 | 6.073 | 5.810 | 5.810 | 423,064 | -0.14(-2.38%) |
Jan 02, 2008 | 6.119 | 6.210 | 5.917 | 5.952 | 391,397 | -0.17(-2.73%) |
Jan 01, 2008 | 6.180 | 6.210 | 6.063 | 6.119 | 1,106,009 | +0.00(+0.00%) |
Dec 31, 2007 | 6.180 | 6.210 | 6.063 | 6.119 | 1,106,009 | -0.09(-1.47%) |
Dec 28, 2007 | 6.357 | 6.417 | 6.169 | 6.210 | 242,948 | -0.09(-1.37%) |
Dec 27, 2007 | 6.513 | 6.559 | 6.296 | 6.296 | 235,232 | -0.27(-4.08%) |
Dec 26, 2007 | 6.352 | 6.599 | 6.311 | 6.564 | 293,119 | +0.15(+2.29%) |
Dec 24, 2007 | 6.422 | 6.473 | 6.352 | 6.417 | 191,690 | +0.05(+0.79%) |
Dec 21, 2007 | 6.432 | 6.604 | 6.367 | 6.367 | 1,087,009 | +0.02(+0.32%) |
Dec 20, 2007 | 6.250 | 6.362 | 6.129 | 6.346 | 494,947 | +0.11(+1.78%) |
Dec 19, 2007 | 6.230 | 6.417 | 6.230 | 6.235 | 358,832 | -0.02(-0.32%) |
Dec 18, 2007 | 6.240 | 6.377 | 6.119 | 6.255 | 357,887 | +0.05(+0.73%) |
Dec 17, 2007 | 6.250 | 6.382 | 6.195 | 6.210 | 378,158 | -0.05(-0.73%) |
Dec 14, 2007 | 6.357 | 6.417 | 6.255 | 6.255 | 401,530 | -0.17(-2.60%) |
Dec 13, 2007 | 6.362 | 6.443 | 6.296 | 6.422 | 407,254 | +0.01(+0.08%) |
Dec 12, 2007 | 6.341 | 6.549 | 6.316 | 6.417 | 416,630 | +0.15(+2.34%) |
Dec 11, 2007 | 6.427 | 6.574 | 6.205 | 6.271 | 394,523 | -0.13(-1.98%) |
Dec 10, 2007 | 6.665 | 6.665 | 6.316 | 6.397 | 332,702 | -0.22(-3.29%) |
Dec 07, 2007 | 6.473 | 6.625 | 6.473 | 6.614 | 386,287 | +0.15(+2.27%) |
Dec 06, 2007 | 6.346 | 6.589 | 6.331 | 6.468 | 440,640 | +0.10(+1.59%) |
Dec 05, 2007 | 6.392 | 6.392 | 6.195 | 6.367 | 335,482 | +0.06(+0.88%) |
Dec 04, 2007 | 6.372 | 6.443 | 6.301 | 6.311 | 393,635 | -0.13(-1.96%) |
Dec 03, 2007 | 6.417 | 6.529 | 6.372 | 6.438 | 515,246 | -0.01(-0.08%) |
Nov 30, 2007 | 6.276 | 6.463 | 6.225 | 6.443 | 643,697 | +0.26(+4.17%) |
Nov 29, 2007 | 6.402 | 6.417 | 6.164 | 6.185 | 286,448 | -0.23(-3.55%) |
Nov 28, 2007 | 6.286 | 6.427 | 6.240 | 6.412 | 350,325 | +0.19(+3.01%) |
Nov 27, 2007 | 6.336 | 6.417 | 6.164 | 6.225 | 280,700 | -0.11(-1.76%) |
Nov 26, 2007 | 6.448 | 6.448 | 6.316 | 6.336 | 683,840 | -0.05(-0.79%) |
Nov 23, 2007 | 6.544 | 6.574 | 6.387 | 6.387 | 163,683 | -0.10(-1.56%) |
Nov 21, 2007 | 6.478 | 6.539 | 6.402 | 6.488 | 394,913 | -0.02(-0.31%) |
Nov 20, 2007 | 6.513 | 6.549 | 6.306 | 6.508 | 433,915 | +0.02(+0.31%) |
Nov 19, 2007 | 6.645 | 6.645 | 6.412 | 6.488 | 411,897 | -0.17(-2.58%) |
Nov 16, 2007 | 6.690 | 6.731 | 6.539 | 6.660 | 433,964 | -0.02(-0.30%) |
Nov 15, 2007 | 6.706 | 6.771 | 6.574 | 6.680 | 407,624 | -0.03(-0.45%) |
Nov 14, 2007 | 6.549 | 6.827 | 6.432 | 6.711 | 943,656 | +0.18(+2.71%) |
Nov 13, 2007 | 6.311 | 6.599 | 6.301 | 6.534 | 759,980 | +0.25(+4.03%) |
Nov 12, 2007 | 6.372 | 6.503 | 6.225 | 6.281 | 750,471 | -0.07(-1.04%) |
Nov 09, 2007 | 6.463 | 6.518 | 6.321 | 6.346 | 602,067 | -0.19(-2.86%) |
Nov 08, 2007 | 6.448 | 6.584 | 6.397 | 6.534 | 531,428 | +0.13(+2.05%) |
Nov 07, 2007 | 6.604 | 6.716 | 6.377 | 6.402 | 890,118 | -0.27(-4.09%) |
Nov 06, 2007 | 6.837 | 6.898 | 6.614 | 6.675 | 645,926 | -0.15(-2.15%) |
Nov 05, 2007 | 7.049 | 7.049 | 6.802 | 6.822 | 520,307 | -0.28(-3.99%) |
Nov 02, 2007 | 7.282 | 7.282 | 7.019 | 7.105 | 394,411 | -0.09(-1.26%) |
Nov 01, 2007 | 7.282 | 7.378 | 7.161 | 7.196 | 479,529 | -0.18(-2.40%) |
Oct 31, 2007 | 7.333 | 7.398 | 7.247 | 7.373 | 599,722 | +0.06(+0.83%) |
Oct 30, 2007 | 7.292 | 7.499 | 7.292 | 7.312 | 914,324 | -0.03(-0.34%) |
Oct 29, 2007 | 7.393 | 7.393 | 7.287 | 7.338 | 695,875 | -0.05(-0.68%) |
Oct 26, 2007 | 7.459 | 7.474 | 7.368 | 7.388 | 513,949 | +0.01(+0.07%) |
Oct 25, 2007 | 7.469 | 7.550 | 7.358 | 7.383 | 672,438 | -0.08(-1.02%) |
Oct 24, 2007 | 7.434 | 7.540 | 7.333 | 7.459 | 1,164,868 | +0.02(+0.20%) |
Oct 23, 2007 | 7.484 | 7.484 | 7.343 | 7.444 | 922,325 | +0.06(+0.75%) |
Oct 22, 2007 | 7.196 | 7.621 | 7.135 | 7.388 | 1,224,056 | +0.39(+5.56%) |
Oct 19, 2007 | 7.292 | 7.368 | 6.999 | 6.999 | 720,739 | -0.26(-3.55%) |
Oct 18, 2007 | 7.135 | 7.424 | 7.120 | 7.257 | 527,384 | +0.11(+1.49%) |
Oct 17, 2007 | 7.161 | 7.226 | 7.105 | 7.151 | 291,463 | +0.05(+0.71%) |
Oct 16, 2007 | 7.009 | 7.191 | 7.004 | 7.100 | 453,618 | +0.10(+1.45%) |
Oct 15, 2007 | 7.186 | 7.257 | 6.994 | 6.999 | 554,904 | -0.20(-2.74%) |
Oct 12, 2007 | 7.191 | 7.221 | 7.054 | 7.196 | 614,945 | +0.00(+0.00%) |
Oct 11, 2007 | 7.338 | 7.429 | 7.186 | 7.196 | 498,111 | -0.10(-1.39%) |
Oct 10, 2007 | 7.312 | 7.383 | 7.267 | 7.297 | 303,635 | -0.02(-0.21%) |
Oct 09, 2007 | 7.272 | 7.358 | 7.211 | 7.312 | 324,327 | +0.07(+0.98%) |
Oct 08, 2007 | 7.277 | 7.282 | 7.181 | 7.242 | 759,112 | -0.07(-0.90%) |
Oct 05, 2007 | 7.257 | 7.378 | 7.226 | 7.307 | 225,400 | +0.09(+1.26%) |
Oct 04, 2007 | 7.242 | 7.242 | 7.191 | 7.216 | 102,267 | +0.02(+0.21%) |
Oct 03, 2007 | 7.317 | 7.348 | 7.176 | 7.201 | 192,042 | -0.18(-2.40%) |
Oct 02, 2007 | 7.312 | 7.419 | 7.176 | 7.378 | 307,732 | +0.07(+0.97%) |
Oct 01, 2007 | 7.095 | 7.358 | 7.080 | 7.307 | 393,535 | +0.22(+3.14%) |
Sep 28, 2007 | 7.206 | 7.353 | 7.060 | 7.085 | 332,093 | -0.14(-1.89%) |
Sep 27, 2007 | 7.186 | 7.272 | 7.186 | 7.221 | 221,014 | +0.03(+0.42%) |
Sep 26, 2007 | 7.237 | 7.252 | 7.100 | 7.191 | 353,526 | -0.03(-0.35%) |
Sep 25, 2007 | 7.080 | 7.267 | 6.984 | 7.216 | 238,429 | +0.13(+1.86%) |
Sep 24, 2007 | 7.237 | 7.237 | 7.080 | 7.085 | 304,214 | -0.14(-1.89%) |
Sep 21, 2007 | 7.434 | 7.434 | 7.156 | 7.221 | 509,931 | -0.15(-1.99%) |
Sep 20, 2007 | 7.388 | 7.439 | 7.242 | 7.368 | 401,439 | -0.07(-0.88%) |
Sep 19, 2007 | 7.545 | 7.687 | 7.373 | 7.434 | 366,657 | -0.11(-1.41%) |
Sep 18, 2007 | 7.242 | 7.540 | 7.186 | 7.540 | 410,337 | +0.31(+4.27%) |
Sep 17, 2007 | 7.413 | 7.413 | 7.186 | 7.231 | 326,654 | -0.20(-2.72%) |
Sep 14, 2007 | 7.130 | 7.439 | 7.130 | 7.434 | 335,988 | +0.26(+3.59%) |
Sep 13, 2007 | 7.277 | 7.388 | 7.176 | 7.176 | 347,359 | -0.08(-1.11%) |
Sep 12, 2007 | 7.540 | 7.540 | 7.130 | 7.257 | 530,694 | -0.32(-4.21%) |
Sep 11, 2007 | 7.494 | 7.616 | 7.424 | 7.575 | 240,715 | +0.10(+1.28%) |
Sep 10, 2007 | 7.550 | 7.692 | 7.333 | 7.479 | 309,205 | -0.03(-0.40%) |
Sep 07, 2007 | 7.671 | 7.737 | 7.464 | 7.510 | 261,362 | -0.26(-3.32%) |
Sep 06, 2007 | 7.823 | 7.859 | 7.687 | 7.767 | 190,458 | -0.05(-0.58%) |
Sep 05, 2007 | 7.682 | 7.823 | 7.621 | 7.813 | 305,911 | +0.05(+0.65%) |
Sep 04, 2007 | 7.565 | 7.823 | 7.520 | 7.762 | 331,942 | +0.18(+2.40%) |
Aug 31, 2007 | 7.752 | 7.823 | 7.550 | 7.580 | 298,970 | -0.08(-0.99%) |
Aug 30, 2007 | 7.530 | 7.813 | 7.530 | 7.656 | 330,552 | +0.07(+0.93%) |
Aug 29, 2007 | 7.601 | 7.661 | 7.439 | 7.585 | 331,727 | +0.07(+0.87%) |
Aug 28, 2007 | 7.778 | 7.798 | 7.494 | 7.520 | 495,034 | -0.27(-3.44%) |
Aug 27, 2007 | 7.889 | 7.924 | 7.742 | 7.788 | 369,534 | -0.16(-2.04%) |
Aug 24, 2007 | 7.808 | 7.960 | 7.626 | 7.950 | 579,210 | +0.13(+1.68%) |
Aug 23, 2007 | 7.879 | 7.879 | 7.631 | 7.818 | 441,700 | -0.03(-0.39%) |
Aug 22, 2007 | 7.732 | 7.944 | 7.717 | 7.848 | 533,854 | +0.18(+2.37%) |
Aug 21, 2007 | 7.545 | 7.752 | 7.459 | 7.666 | 434,184 | +0.12(+1.61%) |
Aug 20, 2007 | 7.358 | 7.606 | 7.358 | 7.545 | 385,012 | +0.19(+2.54%) |
Aug 17, 2007 | 7.317 | 7.585 | 7.317 | 7.358 | 644,197 | +0.18(+2.46%) |
Aug 16, 2007 | 7.054 | 7.206 | 7.004 | 7.181 | 581,476 | +0.12(+1.65%) |
Aug 15, 2007 | 7.206 | 7.267 | 7.054 | 7.065 | 385,627 | -0.12(-1.69%) |
Aug 14, 2007 | 7.353 | 7.434 | 7.181 | 7.186 | 298,911 | -0.15(-2.07%) |
Aug 13, 2007 | 7.474 | 7.585 | 7.237 | 7.338 | 519,258 | -0.06(-0.75%) |
Aug 10, 2007 | 7.358 | 7.585 | 7.257 | 7.393 | 911,674 | -0.05(-0.61%) |
Aug 09, 2007 | 7.484 | 7.676 | 7.333 | 7.439 | 1,225,852 | -0.15(-2.00%) |
Aug 08, 2007 | 7.934 | 8.081 | 7.373 | 7.590 | 1,843,053 | -0.28(-3.53%) |
Aug 07, 2007 | 7.585 | 7.985 | 7.535 | 7.869 | 1,559,576 | +0.28(+3.66%) |
Aug 06, 2007 | 7.520 | 7.636 | 7.419 | 7.590 | 1,191,890 | +0.17(+2.25%) |
Aug 03, 2007 | 7.550 | 7.788 | 7.398 | 7.424 | 1,017,489 | -0.22(-2.91%) |
Aug 02, 2007 | 7.459 | 7.707 | 7.403 | 7.646 | 826,774 | +0.19(+2.58%) |
Aug 01, 2007 | 7.373 | 7.494 | 7.252 | 7.454 | 702,232 | +0.08(+1.10%) |
Jul 31, 2007 | 7.459 | 7.474 | 7.353 | 7.373 | 482,576 | -0.02(-0.27%) |
Jul 30, 2007 | 7.388 | 7.434 | 7.181 | 7.393 | 471,566 | +0.06(+0.83%) |
Jul 27, 2007 | 7.328 | 7.524 | 7.277 | 7.333 | 660,650 | +0.00(+0.00%) |
Jul 26, 2007 | 7.520 | 7.540 | 7.262 | 7.333 | 1,098,190 | -0.20(-2.62%) |
Jul 25, 2007 | 7.661 | 7.666 | 7.499 | 7.530 | 904,913 | -0.13(-1.72%) |
Jul 24, 2007 | 7.494 | 7.757 | 7.484 | 7.661 | 1,302,754 | +0.06(+0.73%) |
Jul 23, 2007 | 7.080 | 7.712 | 7.075 | 7.606 | 3,354,666 | +0.61(+8.67%) |
Jul 20, 2007 | 6.797 | 7.105 | 6.797 | 6.999 | 1,191,386 | +0.19(+2.75%) |
Jul 19, 2007 | 6.680 | 6.872 | 6.680 | 6.812 | 351,958 | +0.13(+1.97%) |
Jul 18, 2007 | 6.761 | 6.766 | 6.640 | 6.680 | 230,838 | -0.09(-1.27%) |
Jul 17, 2007 | 6.635 | 6.817 | 6.635 | 6.766 | 369,635 | +0.15(+2.29%) |
Jul 16, 2007 | 6.650 | 6.827 | 6.614 | 6.614 | 308,701 | -0.07(-1.06%) |
Jul 13, 2007 | 6.797 | 6.857 | 6.650 | 6.685 | 309,541 | -0.11(-1.56%) |
Jul 12, 2007 | 6.700 | 6.943 | 6.645 | 6.791 | 479,525 | +0.10(+1.51%) |
Jul 11, 2007 | 6.594 | 6.721 | 6.569 | 6.690 | 314,113 | +0.07(+1.07%) |
Jul 10, 2007 | 6.771 | 6.771 | 6.579 | 6.620 | 322,781 | -0.14(-2.02%) |
Jul 09, 2007 | 6.660 | 6.802 | 6.513 | 6.756 | 410,909 | +0.07(+0.98%) |
Jul 06, 2007 | 6.736 | 6.766 | 6.675 | 6.690 | 251,178 | -0.08(-1.12%) |
Jul 05, 2007 | 6.574 | 6.781 | 6.574 | 6.766 | 312,735 | +0.17(+2.61%) |
Jul 03, 2007 | 6.599 | 6.609 | 6.523 | 6.594 | 108,533 | +0.02(+0.23%) |
Jul 02, 2007 | 6.534 | 6.655 | 6.518 | 6.579 | 300,083 | +0.09(+1.32%) |
Jun 29, 2007 | 6.513 | 6.640 | 6.478 | 6.493 | 310,200 | -0.01(-0.16%) |
Jun 28, 2007 | 6.589 | 6.630 | 6.483 | 6.503 | 209,183 | -0.11(-1.61%) |
Jun 27, 2007 | 6.422 | 6.609 | 6.326 | 6.609 | 285,994 | +0.18(+2.83%) |
Jun 26, 2007 | 6.594 | 6.650 | 6.412 | 6.427 | 425,330 | -0.17(-2.53%) |
Jun 25, 2007 | 6.549 | 6.630 | 6.523 | 6.594 | 355,537 | +0.05(+0.69%) |
Jun 22, 2007 | 6.579 | 6.630 | 6.534 | 6.549 | 703,601 | -0.03(-0.38%) |
Jun 21, 2007 | 6.584 | 6.640 | 6.554 | 6.574 | 244,922 | -0.01(-0.08%) |
Jun 20, 2007 | 6.675 | 6.690 | 6.574 | 6.579 | 261,817 | -0.11(-1.59%) |
Jun 19, 2007 | 6.685 | 6.807 | 6.620 | 6.685 | 462,728 | -0.02(-0.30%) |
Jun 18, 2007 | 6.766 | 6.827 | 6.604 | 6.706 | 300,378 | -0.03(-0.45%) |
Jun 15, 2007 | 6.655 | 6.877 | 6.609 | 6.736 | 938,113 | +0.16(+2.38%) |
Jun 14, 2007 | 6.544 | 6.614 | 6.503 | 6.579 | 498,718 | +0.02(+0.31%) |
Jun 13, 2007 | 6.569 | 6.604 | 6.544 | 6.559 | 373,149 | -0.01(-0.08%) |
Jun 12, 2007 | 6.483 | 6.609 | 6.478 | 6.564 | 488,040 | +0.04(+0.62%) |
Jun 11, 2007 | 6.579 | 6.579 | 6.518 | 6.523 | 212,677 | -0.10(-1.45%) |
Jun 08, 2007 | 6.468 | 6.645 | 6.448 | 6.620 | 387,923 | +0.12(+1.79%) |
Jun 07, 2007 | 6.523 | 6.564 | 6.468 | 6.503 | 483,731 | -0.08(-1.23%) |
Jun 06, 2007 | 6.503 | 6.645 | 6.473 | 6.584 | 495,331 | +0.02(+0.23%) |
Jun 05, 2007 | 6.534 | 6.630 | 6.483 | 6.569 | 434,852 | +0.03(+0.46%) |
Jun 04, 2007 | 6.564 | 6.587 | 6.458 | 6.539 | 704,051 | -0.04(-0.61%) |