Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.708 | 6.759 | 6.708 | 6.754 | 37,609 | +0.01(+0.08%) |
May 29, 2008 | 6.785 | 6.785 | 6.749 | 6.749 | 67,536 | +0.02(+0.31%) |
May 28, 2008 | 6.657 | 6.755 | 6.657 | 6.729 | 80,551 | +0.04(+0.54%) |
May 27, 2008 | 6.703 | 6.723 | 6.687 | 6.693 | 51,521 | +0.01(+0.15%) |
May 26, 2008 | 6.682 | 6.723 | 6.682 | 6.682 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.682 | 6.723 | 6.682 | 6.682 | 81,429 | -0.03(-0.38%) |
May 22, 2008 | 6.739 | 6.770 | 6.677 | 6.708 | 142,650 | -0.05(-0.68%) |
May 21, 2008 | 6.739 | 6.775 | 6.739 | 6.754 | 45,998 | +0.00(+0.00%) |
May 20, 2008 | 6.734 | 6.775 | 6.734 | 6.754 | 38,858 | +0.01(+0.08%) |
May 19, 2008 | 6.795 | 6.795 | 6.739 | 6.749 | 67,610 | -0.01(-0.08%) |
May 16, 2008 | 6.749 | 6.785 | 6.749 | 6.754 | 54,778 | +0.01(+0.08%) |
May 15, 2008 | 6.744 | 6.775 | 6.718 | 6.749 | 32,568 | -0.01(-0.08%) |
May 14, 2008 | 6.713 | 6.770 | 6.713 | 6.754 | 87,555 | +0.03(+0.38%) |
May 13, 2008 | 6.723 | 6.764 | 6.723 | 6.729 | 55,233 | -0.03(-0.46%) |
May 12, 2008 | 6.800 | 6.914 | 6.739 | 6.759 | 220,815 | +0.06(+0.95%) |
May 09, 2008 | 6.672 | 6.708 | 6.657 | 6.696 | 98,500 | +0.02(+0.36%) |
May 08, 2008 | 6.657 | 6.687 | 6.651 | 6.672 | 50,566 | +0.01(+0.08%) |
May 07, 2008 | 6.636 | 6.677 | 6.636 | 6.667 | 65,470 | +0.01(+0.08%) |
May 06, 2008 | 6.667 | 6.698 | 6.657 | 6.662 | 81,012 | -0.01(-0.15%) |
May 05, 2008 | 6.682 | 6.708 | 6.667 | 6.672 | 61,032 | -0.01(-0.15%) |
May 02, 2008 | 6.687 | 6.693 | 6.667 | 6.682 | 43,846 | +0.03(+0.39%) |
May 01, 2008 | 6.682 | 6.687 | 6.651 | 6.657 | 37,403 | -0.02(-0.31%) |
Apr 30, 2008 | 6.646 | 6.677 | 6.636 | 6.677 | 81,876 | +0.04(+0.54%) |
Apr 29, 2008 | 6.600 | 6.645 | 6.600 | 6.641 | 75,495 | +0.02(+0.23%) |
Apr 28, 2008 | 6.667 | 6.667 | 6.626 | 6.626 | 64,478 | -0.02(-0.23%) |
Apr 25, 2008 | 6.677 | 6.677 | 6.610 | 6.641 | 155,595 | -0.05(-0.77%) |
Apr 24, 2008 | 6.687 | 6.718 | 6.677 | 6.693 | 54,278 | +0.00(+0.00%) |
Apr 23, 2008 | 6.698 | 6.708 | 6.682 | 6.693 | 42,187 | +0.02(+0.31%) |
Apr 22, 2008 | 6.677 | 6.708 | 6.667 | 6.672 | 75,678 | +0.00(+0.00%) |
Apr 21, 2008 | 6.708 | 6.708 | 6.672 | 6.672 | 38,899 | -0.01(-0.15%) |
Apr 18, 2008 | 6.713 | 6.729 | 6.682 | 6.682 | 70,765 | -0.03(-0.46%) |
Apr 17, 2008 | 6.708 | 6.713 | 6.687 | 6.713 | 76,456 | +0.02(+0.31%) |
Apr 16, 2008 | 6.646 | 6.693 | 6.646 | 6.693 | 47,080 | +0.03(+0.48%) |
Apr 15, 2008 | 6.687 | 6.687 | 6.592 | 6.661 | 93,204 | -0.00(-0.02%) |
Apr 14, 2008 | 6.708 | 6.718 | 6.657 | 6.662 | 74,448 | -0.02(-0.23%) |
Apr 11, 2008 | 6.703 | 6.723 | 6.677 | 6.677 | 165,387 | -0.02(-0.31%) |
Apr 10, 2008 | 6.621 | 6.698 | 6.621 | 6.698 | 72,954 | +0.07(+1.09%) |
Apr 09, 2008 | 6.605 | 6.636 | 6.595 | 6.626 | 125,880 | +0.06(+0.86%) |
Apr 08, 2008 | 6.595 | 6.615 | 6.569 | 6.569 | 43,383 | -0.02(-0.31%) |
Apr 07, 2008 | 6.626 | 6.657 | 6.590 | 6.590 | 122,174 | -0.01(-0.12%) |
Apr 04, 2008 | 6.600 | 6.631 | 6.574 | 6.597 | 81,709 | +0.02(+0.27%) |
Apr 03, 2008 | 6.549 | 6.615 | 6.549 | 6.579 | 85,989 | +0.00(+0.00%) |
Apr 02, 2008 | 6.543 | 6.579 | 6.533 | 6.579 | 77,234 | +0.02(+0.23%) |
Apr 01, 2008 | 6.569 | 6.590 | 6.559 | 6.564 | 70,425 | +0.01(+0.16%) |
Mar 31, 2008 | 6.523 | 6.572 | 6.523 | 6.554 | 88,907 | -0.02(-0.23%) |
Mar 28, 2008 | 6.554 | 6.579 | 6.554 | 6.569 | 44,940 | +0.03(+0.39%) |
Mar 27, 2008 | 6.477 | 6.574 | 6.477 | 6.543 | 171,978 | +0.09(+1.35%) |
Mar 26, 2008 | 6.374 | 6.471 | 6.369 | 6.456 | 175,091 | +0.06(+0.88%) |
Mar 25, 2008 | 6.348 | 6.400 | 6.348 | 6.400 | 150,130 | +0.03(+0.40%) |
Mar 24, 2008 | 6.343 | 6.389 | 6.343 | 6.374 | 115,176 | +0.03(+0.49%) |
Mar 21, 2008 | 6.353 | 6.353 | 6.312 | 6.343 | 93,381 | +0.00(+0.00%) |
Mar 20, 2008 | 6.353 | 6.353 | 6.312 | 6.343 | 93,381 | -0.01(-0.16%) |
Mar 19, 2008 | 6.333 | 6.358 | 6.329 | 6.353 | 23,929 | +0.04(+0.57%) |
Mar 18, 2008 | 6.261 | 6.364 | 6.261 | 6.317 | 89,685 | +0.05(+0.87%) |
Mar 17, 2008 | 6.302 | 6.322 | 6.235 | 6.263 | 83,654 | -0.08(-1.18%) |
Mar 14, 2008 | 6.394 | 6.403 | 6.322 | 6.338 | 87,934 | -0.04(-0.64%) |
Mar 13, 2008 | 6.415 | 6.441 | 6.374 | 6.379 | 137,347 | -0.03(-0.48%) |
Mar 12, 2008 | 6.405 | 6.452 | 6.379 | 6.410 | 153,885 | -0.05(-0.80%) |
Mar 11, 2008 | 6.533 | 6.559 | 6.441 | 6.461 | 123,925 | -0.02(-0.32%) |
Mar 10, 2008 | 6.543 | 6.564 | 6.425 | 6.482 | 221,003 | -0.04(-0.63%) |
Mar 07, 2008 | 6.507 | 6.538 | 6.492 | 6.523 | 111,085 | +0.03(+0.40%) |
Mar 06, 2008 | 6.631 | 6.631 | 6.436 | 6.497 | 228,980 | -0.10(-1.48%) |
Mar 05, 2008 | 6.682 | 6.682 | 6.574 | 6.595 | 185,207 | +0.07(+1.02%) |
Mar 04, 2008 | 6.569 | 6.574 | 6.394 | 6.528 | 240,069 | +0.04(+0.55%) |
Mar 03, 2008 | 6.420 | 6.518 | 6.415 | 6.492 | 106,416 | +0.09(+1.36%) |
Feb 29, 2008 | 6.477 | 6.477 | 6.333 | 6.405 | 265,360 | -0.12(-1.89%) |
Feb 28, 2008 | 6.662 | 6.662 | 6.513 | 6.528 | 126,079 | -0.10(-1.47%) |
Feb 27, 2008 | 6.641 | 6.647 | 6.569 | 6.626 | 93,819 | -0.01(-0.08%) |
Feb 26, 2008 | 6.693 | 6.693 | 6.631 | 6.631 | 97,694 | -0.06(-0.85%) |
Feb 25, 2008 | 6.605 | 6.687 | 6.605 | 6.687 | 76,650 | +0.11(+1.72%) |
Feb 22, 2008 | 6.646 | 6.646 | 6.523 | 6.574 | 176,750 | -0.04(-0.62%) |
Feb 21, 2008 | 6.626 | 6.641 | 6.579 | 6.615 | 135,934 | -0.03(-0.39%) |
Feb 20, 2008 | 6.693 | 6.693 | 6.631 | 6.641 | 69,841 | -0.05(-0.77%) |
Feb 19, 2008 | 6.631 | 6.718 | 6.631 | 6.693 | 152,523 | +0.11(+1.72%) |
Feb 18, 2008 | 6.600 | 6.600 | 6.461 | 6.579 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.600 | 6.600 | 6.461 | 6.579 | 277,283 | -0.04(-0.62%) |
Feb 14, 2008 | 6.764 | 6.764 | 6.554 | 6.621 | 468,660 | -0.14(-2.13%) |
Feb 13, 2008 | 6.939 | 6.950 | 6.718 | 6.764 | 244,446 | -0.18(-2.59%) |
Feb 12, 2008 | 6.950 | 6.991 | 6.939 | 6.944 | 76,456 | -0.01(-0.15%) |
Feb 11, 2008 | 6.965 | 6.965 | 6.924 | 6.955 | 18,870 | +0.03(+0.37%) |
Feb 08, 2008 | 6.903 | 6.955 | 6.903 | 6.929 | 70,230 | +0.00(+0.00%) |
Feb 07, 2008 | 6.975 | 6.991 | 6.919 | 6.929 | 114,587 | -0.04(-0.52%) |
Feb 06, 2008 | 7.011 | 7.027 | 6.965 | 6.965 | 120,423 | -0.02(-0.22%) |
Feb 05, 2008 | 6.970 | 6.991 | 6.939 | 6.980 | 84,821 | +0.02(+0.22%) |
Feb 04, 2008 | 7.037 | 7.037 | 6.965 | 6.965 | 109,918 | -0.03(-0.44%) |
Feb 01, 2008 | 6.986 | 7.011 | 6.975 | 6.996 | 55,834 | +0.04(+0.59%) |
Jan 31, 2008 | 7.032 | 7.032 | 6.914 | 6.955 | 109,918 | -0.05(-0.66%) |
Jan 30, 2008 | 7.037 | 7.057 | 6.996 | 7.001 | 93,770 | -0.04(-0.51%) |
Jan 29, 2008 | 7.032 | 7.047 | 7.006 | 7.037 | 97,661 | +0.03(+0.37%) |
Jan 28, 2008 | 6.965 | 7.042 | 6.965 | 7.011 | 83,849 | -0.01(-0.15%) |
Jan 25, 2008 | 7.057 | 7.057 | 7.001 | 7.021 | 53,694 | -0.07(-0.94%) |
Jan 24, 2008 | 7.114 | 7.114 | 7.042 | 7.088 | 158,533 | +0.04(+0.58%) |
Jan 23, 2008 | 6.980 | 7.063 | 6.934 | 7.047 | 104,665 | +0.12(+1.71%) |
Jan 22, 2008 | 6.729 | 6.975 | 6.698 | 6.929 | 184,623 | +0.05(+0.67%) |
Jan 21, 2008 | 6.950 | 6.980 | 6.811 | 6.883 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.950 | 6.980 | 6.811 | 6.883 | 223,630 | -0.07(-0.96%) |
Jan 17, 2008 | 7.006 | 7.006 | 6.893 | 6.950 | 132,291 | -0.05(-0.66%) |
Jan 16, 2008 | 7.016 | 7.042 | 6.986 | 6.996 | 99,412 | -0.01(-0.15%) |
Jan 15, 2008 | 6.970 | 7.016 | 6.965 | 7.006 | 82,098 | +0.04(+0.52%) |
Jan 14, 2008 | 6.950 | 7.001 | 6.950 | 6.970 | 153,661 | +0.00(+0.00%) |
Jan 11, 2008 | 6.991 | 7.001 | 6.955 | 6.970 | 111,280 | -0.03(-0.37%) |
Jan 10, 2008 | 6.929 | 7.011 | 6.915 | 6.996 | 179,565 | +0.08(+1.11%) |
Jan 09, 2008 | 6.924 | 6.950 | 6.914 | 6.919 | 64,978 | +0.02(+0.22%) |
Jan 08, 2008 | 6.919 | 6.929 | 6.893 | 6.903 | 133,224 | +0.01(+0.15%) |
Jan 07, 2008 | 6.836 | 6.914 | 6.826 | 6.893 | 80,152 | +0.06(+0.90%) |
Jan 04, 2008 | 6.872 | 6.872 | 6.806 | 6.831 | 138,127 | +0.04(+0.53%) |
Jan 03, 2008 | 6.708 | 6.831 | 6.708 | 6.795 | 318,471 | +0.09(+1.30%) |
Jan 02, 2008 | 6.657 | 6.708 | 6.615 | 6.708 | 239,096 | +0.06(+0.93%) |
Jan 01, 2008 | 6.621 | 6.672 | 6.610 | 6.646 | 238,824 | +0.00(+0.00%) |
Dec 31, 2007 | 6.621 | 6.672 | 6.610 | 6.646 | 238,824 | +0.04(+0.62%) |
Dec 28, 2007 | 6.708 | 6.729 | 6.574 | 6.605 | 346,291 | +0.07(+1.10%) |
Dec 27, 2007 | 6.554 | 6.579 | 6.523 | 6.533 | 263,025 | +0.01(+0.08%) |
Dec 26, 2007 | 6.538 | 6.574 | 6.502 | 6.528 | 307,313 | +0.03(+0.47%) |
Dec 24, 2007 | 6.441 | 6.543 | 6.441 | 6.497 | 278,200 | +0.08(+1.20%) |
Dec 21, 2007 | 6.451 | 6.461 | 6.405 | 6.420 | 346,096 | +0.01(+0.08%) |
Dec 20, 2007 | 6.400 | 6.456 | 6.400 | 6.415 | 338,898 | +0.02(+0.24%) |
Dec 19, 2007 | 6.471 | 6.471 | 6.394 | 6.400 | 456,793 | -0.04(-0.56%) |
Dec 18, 2007 | 6.420 | 6.446 | 6.410 | 6.436 | 261,080 | +0.04(+0.56%) |
Dec 17, 2007 | 6.394 | 6.456 | 6.394 | 6.400 | 292,791 | +0.01(+0.08%) |
Dec 14, 2007 | 6.441 | 6.482 | 6.394 | 6.394 | 300,572 | -0.04(-0.64%) |
Dec 13, 2007 | 6.492 | 6.502 | 6.420 | 6.436 | 242,987 | -0.02(-0.32%) |
Dec 12, 2007 | 6.554 | 6.564 | 6.451 | 6.456 | 376,445 | -0.09(-1.34%) |
Dec 11, 2007 | 6.554 | 6.579 | 6.533 | 6.543 | 244,932 | -0.01(-0.16%) |
Dec 10, 2007 | 6.559 | 6.605 | 6.549 | 6.554 | 345,012 | +0.01(+0.08%) |
Dec 07, 2007 | 6.621 | 6.631 | 6.549 | 6.549 | 230,439 | -0.04(-0.55%) |
Dec 06, 2007 | 6.590 | 6.640 | 6.569 | 6.585 | 304,269 | -0.01(-0.16%) |
Dec 05, 2007 | 6.677 | 6.698 | 6.595 | 6.595 | 239,874 | -0.02(-0.31%) |
Dec 04, 2007 | 6.538 | 6.636 | 6.538 | 6.615 | 133,847 | +0.05(+0.78%) |
Dec 03, 2007 | 6.559 | 6.586 | 6.533 | 6.564 | 223,338 | +0.04(+0.55%) |
Nov 30, 2007 | 6.554 | 6.579 | 6.507 | 6.528 | 203,105 | +0.01(+0.08%) |
Nov 29, 2007 | 6.518 | 6.569 | 6.482 | 6.523 | 181,705 | +0.03(+0.48%) |
Nov 28, 2007 | 6.497 | 6.554 | 6.482 | 6.492 | 272,558 | -0.02(-0.24%) |
Nov 27, 2007 | 6.451 | 6.549 | 6.446 | 6.507 | 254,660 | +0.06(+0.96%) |
Nov 26, 2007 | 6.415 | 6.502 | 6.415 | 6.446 | 247,072 | +0.02(+0.32%) |
Nov 23, 2007 | 6.410 | 6.482 | 6.410 | 6.425 | 154,276 | -0.02(-0.24%) |
Nov 21, 2007 | 6.492 | 6.518 | 6.441 | 6.441 | 203,494 | -0.05(-0.71%) |
Nov 20, 2007 | 6.502 | 6.554 | 6.456 | 6.487 | 99,607 | +0.04(+0.56%) |
Nov 19, 2007 | 6.477 | 6.492 | 6.451 | 6.451 | 77,623 | -0.07(-1.03%) |
Nov 16, 2007 | 6.477 | 6.533 | 6.441 | 6.518 | 159,332 | +0.07(+1.04%) |
Nov 15, 2007 | 6.492 | 6.492 | 6.446 | 6.451 | 82,681 | -0.04(-0.55%) |
Nov 14, 2007 | 6.538 | 6.538 | 6.461 | 6.487 | 517,685 | -0.04(-0.63%) |
Nov 13, 2007 | 6.528 | 6.605 | 6.513 | 6.528 | 153,496 | -0.05(-0.78%) |
Nov 12, 2007 | 6.590 | 6.621 | 6.528 | 6.579 | 48,441 | +0.00(+0.00%) |
Nov 09, 2007 | 6.641 | 6.657 | 6.579 | 6.579 | 87,350 | -0.05(-0.78%) |
Nov 08, 2007 | 6.672 | 6.682 | 6.605 | 6.631 | 122,952 | -0.02(-0.23%) |
Nov 07, 2007 | 6.713 | 6.729 | 6.646 | 6.646 | 71,592 | -0.06(-0.92%) |
Nov 06, 2007 | 6.682 | 6.759 | 6.682 | 6.708 | 87,742 | -0.03(-0.46%) |
Nov 05, 2007 | 6.621 | 6.785 | 6.621 | 6.739 | 83,072 | -0.04(-0.53%) |
Nov 02, 2007 | 6.775 | 6.826 | 6.764 | 6.775 | 72,370 | +0.00(+0.00%) |
Nov 01, 2007 | 6.780 | 6.785 | 6.744 | 6.775 | 73,149 | +0.01(+0.15%) |
Oct 31, 2007 | 6.764 | 6.811 | 6.754 | 6.764 | 99,218 | +0.01(+0.08%) |
Oct 30, 2007 | 6.790 | 6.816 | 6.759 | 6.759 | 83,849 | -0.01(-0.15%) |
Oct 29, 2007 | 6.785 | 6.806 | 6.759 | 6.770 | 58,558 | +0.02(+0.23%) |
Oct 26, 2007 | 6.759 | 6.806 | 6.729 | 6.754 | 71,787 | -0.02(-0.30%) |
Oct 25, 2007 | 6.785 | 6.811 | 6.775 | 6.775 | 34,434 | -0.02(-0.23%) |
Oct 24, 2007 | 6.857 | 6.878 | 6.790 | 6.790 | 58,752 | -0.05(-0.68%) |
Oct 23, 2007 | 6.862 | 6.872 | 6.831 | 6.836 | 116,921 | -0.02(-0.23%) |
Oct 22, 2007 | 6.847 | 6.862 | 6.826 | 6.852 | 60,309 | +0.00(+0.00%) |
Oct 19, 2007 | 6.816 | 6.857 | 6.811 | 6.852 | 74,510 | +0.04(+0.53%) |
Oct 18, 2007 | 6.780 | 6.831 | 6.749 | 6.816 | 157,581 | +0.06(+0.84%) |
Oct 17, 2007 | 6.785 | 6.785 | 6.744 | 6.759 | 84,432 | +0.00(+0.00%) |
Oct 16, 2007 | 6.770 | 6.780 | 6.739 | 6.759 | 71,203 | +0.01(+0.08%) |
Oct 15, 2007 | 6.785 | 6.790 | 6.749 | 6.754 | 110,890 | -0.01(-0.08%) |
Oct 12, 2007 | 6.785 | 6.795 | 6.759 | 6.759 | 92,409 | -0.01(-0.15%) |
Oct 11, 2007 | 6.795 | 6.800 | 6.764 | 6.770 | 85,210 | -0.06(-0.83%) |
Oct 10, 2007 | 6.821 | 6.847 | 6.806 | 6.826 | 69,841 | +0.01(+0.08%) |
Oct 09, 2007 | 6.811 | 6.826 | 6.796 | 6.821 | 58,752 | +0.03(+0.38%) |
Oct 08, 2007 | 6.816 | 6.826 | 6.795 | 6.795 | 49,803 | -0.01(-0.15%) |
Oct 05, 2007 | 6.872 | 6.872 | 6.780 | 6.806 | 144,352 | -0.05(-0.75%) |
Oct 04, 2007 | 6.852 | 6.872 | 6.811 | 6.857 | 103,109 | +0.02(+0.30%) |
Oct 03, 2007 | 6.836 | 6.857 | 6.816 | 6.836 | 78,401 | +0.01(+0.15%) |
Oct 02, 2007 | 6.852 | 6.852 | 6.806 | 6.826 | 57,974 | -0.01(-0.15%) |
Oct 01, 2007 | 6.831 | 6.852 | 6.811 | 6.836 | 125,287 | +0.02(+0.23%) |
Sep 28, 2007 | 6.775 | 6.847 | 6.775 | 6.821 | 91,630 | +0.01(+0.08%) |
Sep 27, 2007 | 6.836 | 6.847 | 6.800 | 6.816 | 168,671 | -0.05(-0.67%) |
Sep 26, 2007 | 6.821 | 6.862 | 6.816 | 6.862 | 89,296 | +0.04(+0.53%) |
Sep 25, 2007 | 6.785 | 6.852 | 6.785 | 6.826 | 88,129 | +0.03(+0.45%) |
Sep 24, 2007 | 6.785 | 6.821 | 6.775 | 6.795 | 86,961 | +0.01(+0.15%) |
Sep 21, 2007 | 6.744 | 6.857 | 6.744 | 6.785 | 97,078 | +0.02(+0.23%) |
Sep 20, 2007 | 6.924 | 6.924 | 6.770 | 6.770 | 79,763 | -0.11(-1.64%) |
Sep 19, 2007 | 6.944 | 6.944 | 6.872 | 6.883 | 59,530 | -0.01(-0.15%) |
Sep 18, 2007 | 6.893 | 6.924 | 6.831 | 6.893 | 66,340 | +0.04(+0.52%) |
Sep 17, 2007 | 6.862 | 6.872 | 6.852 | 6.857 | 34,434 | +0.01(+0.15%) |
Sep 14, 2007 | 6.878 | 6.908 | 6.847 | 6.847 | 69,647 | -0.02(-0.22%) |
Sep 13, 2007 | 6.996 | 6.996 | 6.862 | 6.862 | 105,054 | -0.14(-2.05%) |
Sep 12, 2007 | 7.068 | 7.068 | 7.006 | 7.006 | 39,298 | -0.05(-0.73%) |
Sep 11, 2007 | 7.109 | 7.114 | 7.057 | 7.057 | 94,354 | -0.04(-0.51%) |
Sep 10, 2007 | 7.016 | 7.119 | 7.016 | 7.093 | 79,958 | +0.04(+0.51%) |
Sep 07, 2007 | 6.991 | 7.083 | 6.970 | 7.057 | 92,214 | +0.07(+1.03%) |
Sep 06, 2007 | 6.919 | 7.001 | 6.919 | 6.986 | 124,509 | +0.08(+1.19%) |
Sep 05, 2007 | 6.898 | 6.929 | 6.878 | 6.903 | 105,638 | +0.01(+0.15%) |
Sep 04, 2007 | 6.903 | 6.908 | 6.878 | 6.893 | 51,554 | +0.01(+0.15%) |
Aug 31, 2007 | 6.878 | 6.934 | 6.878 | 6.883 | 60,114 | +0.03(+0.45%) |
Aug 30, 2007 | 6.831 | 6.878 | 6.831 | 6.852 | 43,772 | +0.02(+0.23%) |
Aug 29, 2007 | 6.780 | 6.847 | 6.759 | 6.836 | 130,540 | +0.08(+1.14%) |
Aug 28, 2007 | 6.821 | 6.821 | 6.759 | 6.759 | 55,640 | -0.05(-0.75%) |
Aug 27, 2007 | 6.816 | 6.836 | 6.780 | 6.811 | 107,778 | -0.01(-0.08%) |
Aug 24, 2007 | 6.785 | 6.836 | 6.759 | 6.816 | 81,903 | +0.04(+0.53%) |
Aug 23, 2007 | 6.739 | 6.816 | 6.718 | 6.780 | 84,043 | +0.07(+1.00%) |
Aug 22, 2007 | 6.682 | 6.729 | 6.682 | 6.713 | 97,661 | +0.04(+0.54%) |
Aug 21, 2007 | 6.682 | 6.682 | 6.605 | 6.677 | 95,910 | -0.01(-0.15%) |
Aug 20, 2007 | 6.677 | 6.729 | 6.623 | 6.687 | 44,161 | +0.04(+0.62%) |
Aug 17, 2007 | 6.631 | 6.682 | 6.579 | 6.646 | 77,818 | +0.12(+1.81%) |
Aug 16, 2007 | 6.646 | 6.646 | 6.245 | 6.528 | 135,014 | -0.10(-1.55%) |
Aug 15, 2007 | 6.734 | 6.734 | 6.631 | 6.631 | 146,687 | -0.09(-1.30%) |
Aug 14, 2007 | 6.744 | 6.785 | 6.718 | 6.718 | 77,234 | -0.03(-0.38%) |
Aug 13, 2007 | 6.759 | 6.790 | 6.744 | 6.744 | 80,930 | -0.04(-0.61%) |
Aug 10, 2007 | 6.770 | 6.831 | 6.759 | 6.785 | 153,691 | -0.04(-0.53%) |
Aug 09, 2007 | 6.862 | 6.888 | 6.816 | 6.821 | 69,647 | -0.05(-0.75%) |
Aug 08, 2007 | 6.888 | 6.893 | 6.867 | 6.872 | 37,158 | -0.01(-0.07%) |
Aug 07, 2007 | 6.893 | 6.908 | 6.857 | 6.878 | 78,207 | +0.01(+0.15%) |
Aug 06, 2007 | 6.898 | 6.929 | 6.857 | 6.867 | 90,463 | -0.04(-0.60%) |
Aug 03, 2007 | 6.914 | 6.924 | 6.878 | 6.908 | 68,674 | +0.03(+0.45%) |
Aug 02, 2007 | 6.816 | 6.883 | 6.816 | 6.878 | 102,525 | +0.04(+0.60%) |
Aug 01, 2007 | 6.836 | 6.861 | 6.816 | 6.836 | 95,716 | +0.02(+0.23%) |
Jul 31, 2007 | 6.888 | 6.888 | 6.821 | 6.821 | 64,200 | -0.04(-0.60%) |
Jul 30, 2007 | 6.800 | 6.878 | 6.800 | 6.862 | 80,930 | +0.04(+0.60%) |
Jul 27, 2007 | 6.831 | 6.893 | 6.790 | 6.821 | 181,316 | -0.04(-0.60%) |
Jul 26, 2007 | 6.764 | 6.914 | 6.739 | 6.862 | 180,927 | +0.10(+1.44%) |
Jul 25, 2007 | 6.811 | 6.836 | 6.764 | 6.764 | 138,711 | -0.05(-0.68%) |
Jul 24, 2007 | 6.852 | 6.857 | 6.785 | 6.811 | 81,709 | -0.04(-0.53%) |
Jul 23, 2007 | 6.878 | 6.883 | 6.831 | 6.847 | 104,276 | +0.01(+0.15%) |
Jul 20, 2007 | 6.811 | 6.842 | 6.807 | 6.836 | 62,838 | +0.04(+0.61%) |
Jul 19, 2007 | 6.795 | 6.821 | 6.795 | 6.795 | 77,818 | +0.00(+0.00%) |
Jul 18, 2007 | 6.764 | 6.811 | 6.764 | 6.795 | 101,358 | +0.03(+0.38%) |
Jul 17, 2007 | 6.795 | 6.816 | 6.749 | 6.770 | 228,785 | -0.05(-0.68%) |
Jul 16, 2007 | 6.744 | 6.821 | 6.744 | 6.816 | 154,274 | +0.06(+0.91%) |
Jul 13, 2007 | 6.800 | 6.816 | 6.754 | 6.754 | 168,865 | -0.05(-0.68%) |
Jul 12, 2007 | 6.888 | 6.888 | 6.800 | 6.800 | 79,180 | -0.09(-1.34%) |
Jul 11, 2007 | 6.965 | 6.991 | 6.878 | 6.893 | 164,585 | -0.07(-0.96%) |
Jul 10, 2007 | 6.944 | 6.965 | 6.944 | 6.960 | 71,981 | +0.01(+0.15%) |
Jul 09, 2007 | 6.929 | 6.970 | 6.924 | 6.950 | 67,701 | +0.01(+0.07%) |
Jul 06, 2007 | 6.950 | 6.955 | 6.919 | 6.944 | 106,221 | -0.01(-0.15%) |
Jul 05, 2007 | 6.991 | 7.011 | 6.955 | 6.955 | 217,307 | -0.08(-1.17%) |
Jul 03, 2007 | 7.068 | 7.068 | 7.021 | 7.037 | 81,709 | -0.02(-0.22%) |
Jul 02, 2007 | 7.052 | 7.057 | 7.021 | 7.052 | 75,289 | +0.00(+0.00%) |
Jun 29, 2007 | 7.011 | 7.052 | 6.986 | 7.052 | 102,720 | +0.07(+1.03%) |
Jun 28, 2007 | 6.986 | 7.011 | 6.965 | 6.980 | 55,250 | +0.00(+0.00%) |
Jun 27, 2007 | 6.996 | 7.016 | 6.980 | 6.980 | 95,910 | -0.02(-0.22%) |
Jun 26, 2007 | 6.991 | 7.011 | 6.980 | 6.996 | 53,305 | -0.02(-0.22%) |
Jun 25, 2007 | 7.068 | 7.068 | 6.991 | 7.011 | 60,114 | -0.03(-0.44%) |
Jun 22, 2007 | 7.037 | 7.042 | 6.991 | 7.042 | 65,756 | +0.01(+0.15%) |
Jun 21, 2007 | 7.016 | 7.052 | 7.016 | 7.032 | 57,585 | +0.02(+0.22%) |
Jun 20, 2007 | 7.021 | 7.047 | 7.016 | 7.016 | 48,636 | -0.04(-0.58%) |
Jun 19, 2007 | 7.006 | 7.078 | 7.006 | 7.057 | 76,456 | +0.02(+0.29%) |
Jun 18, 2007 | 7.042 | 7.052 | 7.016 | 7.037 | 47,080 | +0.01(+0.07%) |
Jun 15, 2007 | 7.037 | 7.047 | 7.006 | 7.032 | 83,070 | +0.01(+0.07%) |
Jun 14, 2007 | 7.057 | 7.068 | 7.016 | 7.027 | 75,094 | -0.04(-0.58%) |
Jun 13, 2007 | 7.016 | 7.088 | 6.996 | 7.068 | 141,823 | -0.01(-0.15%) |
Jun 12, 2007 | 7.129 | 7.140 | 7.078 | 7.078 | 110,307 | -0.05(-0.65%) |
Jun 11, 2007 | 7.171 | 7.176 | 7.109 | 7.124 | 39,687 | -0.03(-0.43%) |
Jun 08, 2007 | 7.145 | 7.191 | 7.104 | 7.155 | 112,058 | +0.03(+0.43%) |
Jun 07, 2007 | 7.248 | 7.248 | 7.119 | 7.124 | 85,210 | -0.12(-1.63%) |
Jun 06, 2007 | 7.227 | 7.263 | 7.217 | 7.243 | 67,701 | +0.01(+0.07%) |
Jun 05, 2007 | 7.243 | 7.289 | 7.237 | 7.237 | 78,401 | -0.03(-0.35%) |
Jun 04, 2007 | 7.294 | 7.314 | 7.263 | 7.263 | 90,852 | -0.03(-0.35%) |