Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.104 | 6.485 | 6.058 | 6.439 | 156,796 | +0.30(+4.84%) |
Jan 30, 2008 | 6.225 | 6.332 | 6.104 | 6.142 | 153,774 | -0.14(-2.30%) |
Jan 29, 2008 | 6.096 | 6.446 | 6.096 | 6.286 | 372,831 | +0.20(+3.25%) |
Jan 28, 2008 | 6.111 | 6.210 | 6.005 | 6.088 | 156,570 | -0.15(-2.44%) |
Jan 25, 2008 | 6.286 | 6.386 | 6.225 | 6.241 | 86,893 | +0.02(+0.37%) |
Jan 24, 2008 | 6.477 | 6.477 | 6.218 | 6.218 | 62,769 | -0.28(-4.34%) |
Jan 23, 2008 | 6.751 | 6.759 | 6.149 | 6.500 | 346,521 | -0.53(-7.58%) |
Jan 22, 2008 | 6.721 | 7.125 | 6.713 | 7.033 | 36,106 | -0.02(-0.22%) |
Jan 21, 2008 | 7.048 | 7.087 | 6.866 | 7.048 | 388,666 | +0.00(+0.00%) |
Jan 18, 2008 | 7.048 | 7.087 | 6.866 | 7.048 | 388,666 | +0.05(+0.65%) |
Jan 17, 2008 | 6.942 | 7.224 | 6.904 | 7.003 | 55,114 | +0.07(+0.99%) |
Jan 16, 2008 | 6.888 | 6.957 | 6.888 | 6.934 | 25,942 | +0.02(+0.22%) |
Jan 15, 2008 | 7.048 | 7.071 | 6.866 | 6.919 | 31,267 | -0.18(-2.47%) |
Jan 14, 2008 | 7.087 | 7.140 | 7.056 | 7.094 | 17,308 | +0.01(+0.11%) |
Jan 11, 2008 | 6.949 | 7.216 | 6.873 | 7.087 | 102,671 | +0.11(+1.64%) |
Jan 10, 2008 | 6.980 | 7.003 | 6.759 | 6.972 | 50,736 | +0.00(+0.00%) |
Jan 09, 2008 | 7.003 | 7.003 | 6.911 | 6.972 | 37,567 | -0.05(-0.76%) |
Jan 08, 2008 | 7.026 | 7.109 | 6.873 | 7.026 | 73,269 | -0.01(-0.11%) |
Jan 07, 2008 | 7.056 | 7.132 | 6.942 | 7.033 | 25,998 | -0.01(-0.16%) |
Jan 04, 2008 | 7.079 | 7.208 | 6.858 | 7.045 | 477,476 | -0.12(-1.65%) |
Jan 03, 2008 | 6.896 | 7.292 | 6.896 | 7.163 | 87,058 | +0.23(+3.30%) |
Jan 02, 2008 | 7.140 | 7.262 | 6.850 | 6.934 | 72,572 | -0.49(-6.57%) |
Jan 01, 2008 | 7.292 | 7.422 | 7.071 | 7.422 | 82,151 | +0.00(+0.00%) |
Dec 31, 2007 | 7.292 | 7.422 | 7.071 | 7.422 | 82,151 | +0.14(+1.99%) |
Dec 28, 2007 | 7.452 | 7.475 | 7.155 | 7.277 | 178,756 | -0.20(-2.65%) |
Dec 27, 2007 | 7.361 | 7.490 | 7.170 | 7.475 | 51,441 | +0.10(+1.34%) |
Dec 26, 2007 | 7.163 | 7.376 | 7.132 | 7.376 | 48,621 | +0.25(+3.53%) |
Dec 24, 2007 | 7.041 | 7.224 | 6.980 | 7.125 | 50,311 | +0.14(+2.07%) |
Dec 21, 2007 | 6.683 | 6.995 | 6.568 | 6.980 | 321,111 | +0.16(+2.35%) |
Dec 20, 2007 | 6.858 | 6.888 | 6.507 | 6.820 | 200,702 | -0.04(-0.56%) |
Dec 19, 2007 | 7.048 | 7.048 | 6.706 | 6.858 | 28,077 | -0.16(-2.28%) |
Dec 18, 2007 | 7.064 | 7.087 | 6.827 | 7.018 | 36,576 | +0.07(+0.99%) |
Dec 17, 2007 | 6.980 | 7.071 | 6.934 | 6.949 | 34,208 | -0.02(-0.33%) |
Dec 14, 2007 | 7.071 | 7.071 | 6.721 | 6.972 | 164,959 | -0.18(-2.45%) |
Dec 13, 2007 | 6.972 | 7.147 | 6.873 | 7.147 | 91,869 | +0.15(+2.18%) |
Dec 12, 2007 | 6.934 | 7.056 | 6.934 | 6.995 | 405,916 | +0.13(+1.89%) |
Dec 11, 2007 | 6.965 | 7.056 | 6.759 | 6.866 | 829,551 | -0.17(-2.38%) |
Dec 10, 2007 | 7.109 | 7.109 | 6.927 | 7.033 | 42,453 | +0.08(+1.21%) |
Dec 07, 2007 | 7.048 | 7.155 | 6.736 | 6.949 | 120,020 | -0.09(-1.30%) |
Dec 06, 2007 | 6.980 | 7.071 | 6.965 | 7.041 | 43,884 | +0.06(+0.87%) |
Dec 05, 2007 | 6.980 | 7.125 | 6.957 | 6.980 | 71,894 | +0.01(+0.11%) |
Dec 04, 2007 | 6.995 | 7.026 | 6.850 | 6.972 | 61,119 | +0.02(+0.22%) |
Dec 03, 2007 | 7.239 | 7.239 | 6.866 | 6.957 | 90,450 | -0.25(-3.49%) |
Nov 30, 2007 | 7.033 | 7.346 | 7.018 | 7.208 | 87,074 | +0.18(+2.49%) |
Nov 29, 2007 | 7.071 | 7.224 | 6.835 | 7.033 | 46,638 | +0.24(+3.48%) |
Nov 28, 2007 | 6.553 | 7.010 | 6.530 | 6.797 | 183,875 | +0.37(+5.69%) |
Nov 27, 2007 | 6.987 | 7.010 | 6.332 | 6.431 | 135,022 | -0.55(-7.86%) |
Nov 26, 2007 | 7.033 | 7.094 | 6.888 | 6.980 | 29,938 | -0.03(-0.43%) |
Nov 23, 2007 | 7.018 | 7.041 | 6.957 | 7.010 | 15,277 | +0.00(+0.00%) |
Nov 21, 2007 | 7.170 | 7.277 | 6.896 | 7.010 | 49,178 | -0.23(-3.16%) |
Nov 20, 2007 | 7.186 | 7.429 | 7.102 | 7.239 | 49,075 | +0.08(+1.17%) |
Nov 19, 2007 | 7.460 | 7.460 | 6.965 | 7.155 | 85,827 | -0.26(-3.49%) |
Nov 16, 2007 | 7.673 | 7.673 | 7.247 | 7.414 | 87,149 | -0.05(-0.61%) |
Nov 15, 2007 | 7.620 | 7.681 | 7.391 | 7.460 | 123,768 | -0.19(-2.49%) |
Nov 14, 2007 | 7.452 | 7.810 | 7.452 | 7.650 | 123,834 | +0.24(+3.29%) |
Nov 13, 2007 | 7.635 | 7.635 | 7.346 | 7.407 | 152,267 | -0.15(-2.02%) |
Nov 12, 2007 | 7.719 | 7.833 | 7.544 | 7.559 | 160,608 | -0.45(-5.61%) |
Nov 09, 2007 | 7.818 | 8.009 | 7.727 | 8.009 | 81,629 | +0.18(+2.34%) |
Nov 08, 2007 | 7.986 | 8.146 | 7.818 | 7.826 | 76,496 | -0.17(-2.10%) |
Nov 07, 2007 | 8.230 | 8.252 | 7.993 | 7.993 | 143,898 | -0.25(-3.05%) |
Nov 06, 2007 | 8.298 | 8.321 | 8.222 | 8.245 | 33,097 | -0.03(-0.37%) |
Nov 05, 2007 | 8.290 | 8.313 | 8.169 | 8.275 | 41,631 | -0.02(-0.18%) |
Nov 02, 2007 | 8.230 | 8.306 | 8.207 | 8.290 | 35,871 | +0.14(+1.78%) |
Nov 01, 2007 | 8.009 | 8.260 | 8.009 | 8.146 | 124,771 | -0.22(-2.64%) |
Oct 31, 2007 | 7.864 | 8.367 | 7.780 | 8.367 | 52,596 | +0.43(+5.37%) |
Oct 30, 2007 | 8.191 | 8.252 | 7.856 | 7.940 | 46,982 | -0.26(-3.16%) |
Oct 29, 2007 | 8.138 | 8.290 | 8.138 | 8.199 | 50,554 | +0.10(+1.22%) |
Oct 26, 2007 | 7.689 | 8.534 | 7.689 | 8.100 | 248,983 | +0.43(+5.67%) |
Oct 25, 2007 | 7.749 | 7.749 | 7.620 | 7.666 | 125,695 | -0.05(-0.69%) |
Oct 24, 2007 | 7.696 | 7.826 | 7.620 | 7.719 | 98,947 | -0.02(-0.30%) |
Oct 23, 2007 | 7.734 | 7.826 | 7.696 | 7.742 | 81,180 | +0.02(+0.30%) |
Oct 22, 2007 | 7.841 | 7.955 | 7.498 | 7.719 | 226,511 | -0.13(-1.65%) |
Oct 19, 2007 | 8.153 | 8.230 | 7.810 | 7.849 | 223,562 | -0.32(-3.92%) |
Oct 18, 2007 | 8.184 | 8.382 | 8.108 | 8.169 | 62,961 | -0.14(-1.65%) |
Oct 17, 2007 | 8.092 | 8.397 | 8.085 | 8.306 | 78,469 | +0.27(+3.32%) |
Oct 16, 2007 | 8.458 | 8.458 | 7.955 | 8.039 | 115,372 | -0.46(-5.38%) |
Oct 15, 2007 | 8.557 | 8.664 | 8.306 | 8.496 | 239,281 | -0.18(-2.11%) |
Oct 12, 2007 | 8.610 | 8.725 | 8.566 | 8.679 | 59,358 | +0.11(+1.33%) |
Oct 11, 2007 | 8.641 | 8.778 | 8.473 | 8.565 | 119,461 | -0.05(-0.53%) |
Oct 10, 2007 | 8.344 | 8.702 | 8.199 | 8.611 | 194,604 | +0.24(+2.91%) |
Oct 09, 2007 | 8.230 | 8.367 | 8.123 | 8.367 | 121,004 | +0.14(+1.67%) |
Oct 08, 2007 | 8.146 | 8.306 | 8.146 | 8.230 | 48,163 | +0.06(+0.74%) |
Oct 05, 2007 | 8.161 | 8.230 | 7.963 | 8.169 | 95,478 | +0.02(+0.29%) |
Oct 04, 2007 | 8.306 | 8.306 | 8.047 | 8.146 | 82,219 | +0.01(+0.09%) |
Oct 03, 2007 | 8.237 | 8.458 | 8.077 | 8.138 | 1,206,587 | -0.18(-2.20%) |
Oct 02, 2007 | 8.351 | 8.367 | 8.207 | 8.321 | 77,612 | +0.01(+0.09%) |
Oct 01, 2007 | 8.130 | 8.382 | 7.856 | 8.313 | 194,380 | +0.05(+0.65%) |
Sep 28, 2007 | 8.329 | 8.374 | 8.230 | 8.260 | 134,909 | -0.04(-0.46%) |
Sep 27, 2007 | 8.095 | 8.382 | 8.085 | 8.298 | 140,810 | +0.24(+2.93%) |
Sep 26, 2007 | 8.367 | 8.367 | 8.062 | 8.062 | 87,486 | -0.31(-3.73%) |
Sep 25, 2007 | 8.268 | 8.382 | 8.184 | 8.374 | 145,684 | +0.11(+1.29%) |
Sep 24, 2007 | 7.734 | 8.313 | 7.734 | 8.268 | 105,388 | +0.62(+8.07%) |
Sep 21, 2007 | 7.711 | 7.788 | 7.628 | 7.650 | 38,222 | +0.00(+0.00%) |
Sep 20, 2007 | 7.902 | 7.909 | 7.468 | 7.650 | 76,697 | -0.25(-3.18%) |
Sep 19, 2007 | 8.268 | 8.268 | 7.902 | 7.902 | 38,546 | -0.39(-4.69%) |
Sep 18, 2007 | 8.290 | 8.336 | 8.146 | 8.290 | 64,789 | +0.02(+0.28%) |
Sep 17, 2007 | 8.382 | 8.382 | 8.230 | 8.268 | 662,457 | -0.11(-1.27%) |
Sep 14, 2007 | 8.420 | 8.519 | 8.138 | 8.374 | 367,029 | +0.08(+1.01%) |
Sep 13, 2007 | 8.138 | 8.382 | 8.100 | 8.290 | 424,957 | +0.15(+1.87%) |
Sep 12, 2007 | 8.176 | 8.230 | 8.108 | 8.138 | 28,740 | -0.05(-0.65%) |
Sep 11, 2007 | 8.237 | 8.252 | 8.123 | 8.191 | 46,505 | +0.02(+0.28%) |
Sep 10, 2007 | 7.940 | 8.199 | 7.940 | 8.169 | 52,118 | -0.02(-0.19%) |
Sep 07, 2007 | 8.130 | 8.283 | 8.092 | 8.184 | 27,075 | -0.09(-1.10%) |
Sep 06, 2007 | 8.207 | 8.298 | 8.153 | 8.275 | 42,454 | +0.10(+1.21%) |
Sep 05, 2007 | 8.108 | 8.268 | 8.108 | 8.176 | 37,985 | +0.08(+0.94%) |
Sep 04, 2007 | 8.191 | 8.191 | 7.948 | 8.100 | 130,079 | -0.14(-1.67%) |
Aug 31, 2007 | 8.009 | 8.237 | 7.909 | 8.237 | 44,619 | +0.24(+3.05%) |
Aug 30, 2007 | 7.841 | 8.031 | 7.841 | 7.993 | 29,429 | +0.14(+1.75%) |
Aug 29, 2007 | 7.841 | 7.917 | 7.734 | 7.856 | 71,752 | -0.02(-0.19%) |
Aug 28, 2007 | 8.047 | 8.169 | 7.871 | 7.871 | 22,438 | -0.25(-3.10%) |
Aug 27, 2007 | 8.191 | 8.336 | 8.092 | 8.123 | 55,189 | +0.03(+0.38%) |
Aug 24, 2007 | 7.544 | 8.108 | 7.544 | 8.092 | 349,362 | +0.47(+6.20%) |
Aug 23, 2007 | 7.597 | 8.001 | 7.544 | 7.620 | 134,148 | -0.05(-0.60%) |
Aug 22, 2007 | 7.574 | 7.780 | 7.338 | 7.666 | 57,844 | +0.20(+2.65%) |
Aug 21, 2007 | 7.628 | 7.643 | 7.384 | 7.468 | 78,285 | -0.21(-2.78%) |
Aug 20, 2007 | 7.826 | 7.826 | 7.574 | 7.681 | 26,246 | -0.14(-1.85%) |
Aug 17, 2007 | 8.108 | 8.169 | 7.810 | 7.826 | 32,135 | -0.25(-3.11%) |
Aug 16, 2007 | 7.437 | 8.077 | 6.949 | 8.077 | 122,960 | +0.53(+6.96%) |
Aug 15, 2007 | 7.254 | 7.605 | 7.254 | 7.551 | 17,454 | +0.17(+2.27%) |
Aug 14, 2007 | 7.277 | 7.559 | 7.186 | 7.384 | 87,660 | +0.04(+0.52%) |
Aug 13, 2007 | 6.896 | 7.871 | 6.896 | 7.346 | 89,960 | +0.45(+6.52%) |
Aug 10, 2007 | 7.224 | 7.300 | 6.896 | 6.896 | 115,947 | -0.54(-7.27%) |
Aug 09, 2007 | 7.589 | 7.589 | 7.064 | 7.437 | 53,151 | -0.17(-2.20%) |
Aug 08, 2007 | 8.184 | 8.382 | 7.544 | 7.605 | 166,481 | -0.42(-5.22%) |
Aug 07, 2007 | 8.108 | 8.382 | 7.925 | 8.024 | 142,200 | -0.02(-0.19%) |
Aug 06, 2007 | 7.955 | 8.153 | 7.902 | 8.039 | 53,483 | -0.02(-0.19%) |
Aug 03, 2007 | 7.948 | 8.130 | 7.887 | 8.054 | 90,507 | +0.08(+1.05%) |
Aug 02, 2007 | 7.909 | 8.191 | 7.887 | 7.970 | 113,542 | +0.13(+1.65%) |
Aug 01, 2007 | 7.780 | 7.925 | 7.559 | 7.841 | 116,348 | +0.02(+0.29%) |
Jul 31, 2007 | 7.925 | 8.108 | 7.727 | 7.818 | 316,090 | -0.12(-1.54%) |
Jul 30, 2007 | 8.054 | 8.115 | 7.909 | 7.940 | 121,451 | -0.11(-1.42%) |
Jul 27, 2007 | 8.062 | 8.184 | 8.031 | 8.054 | 23,294 | -0.16(-1.95%) |
Jul 26, 2007 | 8.100 | 8.230 | 7.544 | 8.214 | 136,505 | -0.02(-0.19%) |
Jul 25, 2007 | 8.100 | 8.230 | 8.001 | 8.230 | 21,194 | +0.08(+0.93%) |
Jul 24, 2007 | 8.184 | 8.214 | 7.970 | 8.153 | 24,823 | -0.08(-0.93%) |
Jul 23, 2007 | 8.290 | 8.290 | 8.146 | 8.230 | 32,460 | +0.05(+0.56%) |
Jul 20, 2007 | 8.321 | 8.321 | 8.001 | 8.184 | 70,566 | -0.14(-1.65%) |
Jul 19, 2007 | 8.153 | 8.344 | 8.130 | 8.321 | 333,281 | -0.02(-0.18%) |
Jul 18, 2007 | 8.290 | 8.359 | 7.849 | 8.336 | 53,743 | +0.12(+1.48%) |
Jul 17, 2007 | 8.321 | 8.382 | 7.879 | 8.214 | 102,196 | -0.15(-1.82%) |
Jul 16, 2007 | 8.191 | 8.382 | 8.191 | 8.367 | 363,241 | +0.18(+2.23%) |
Jul 13, 2007 | 8.001 | 8.191 | 7.719 | 8.184 | 1,497,407 | +0.19(+2.38%) |
Jul 12, 2007 | 7.239 | 8.001 | 7.094 | 7.993 | 242,624 | +0.94(+13.41%) |
Jul 11, 2007 | 6.789 | 7.048 | 6.782 | 7.048 | 247,987 | +0.24(+3.47%) |
Jul 10, 2007 | 6.774 | 6.858 | 6.751 | 6.812 | 14,993 | -0.05(-0.67%) |
Jul 09, 2007 | 6.888 | 6.888 | 6.736 | 6.858 | 59,613 | +0.12(+1.81%) |
Jul 06, 2007 | 6.774 | 6.858 | 6.736 | 6.736 | 25,197 | -0.16(-2.32%) |
Jul 05, 2007 | 6.812 | 6.995 | 6.782 | 6.896 | 54,987 | +0.03(+0.44%) |
Jul 03, 2007 | 6.843 | 6.896 | 6.812 | 6.866 | 16,174 | +0.02(+0.22%) |
Jul 02, 2007 | 6.622 | 7.216 | 6.561 | 6.850 | 56,169 | +0.18(+2.74%) |
Jun 29, 2007 | 6.500 | 6.706 | 6.485 | 6.667 | 35,642 | +0.16(+2.46%) |
Jun 28, 2007 | 6.279 | 6.561 | 6.279 | 6.507 | 41,470 | +0.30(+4.91%) |
Jun 27, 2007 | 6.286 | 6.286 | 6.172 | 6.203 | 43,569 | -0.05(-0.73%) |
Jun 26, 2007 | 6.248 | 6.264 | 6.195 | 6.248 | 24,344 | +0.02(+0.37%) |
Jun 25, 2007 | 6.302 | 6.332 | 6.210 | 6.225 | 22,900 | -0.06(-0.97%) |
Jun 22, 2007 | 6.408 | 6.408 | 6.286 | 6.286 | 23,294 | -0.10(-1.55%) |
Jun 21, 2007 | 6.439 | 6.439 | 6.218 | 6.386 | 30,017 | -0.07(-1.06%) |
Jun 20, 2007 | 6.614 | 6.614 | 6.264 | 6.454 | 32,283 | -0.14(-2.08%) |
Jun 19, 2007 | 6.599 | 6.629 | 6.553 | 6.591 | 39,632 | +0.02(+0.23%) |
Jun 18, 2007 | 6.431 | 6.667 | 6.431 | 6.576 | 19,685 | +0.18(+2.86%) |
Jun 15, 2007 | 6.347 | 6.408 | 6.340 | 6.393 | 7,086 | +0.06(+0.96%) |
Jun 14, 2007 | 6.286 | 6.332 | 6.254 | 6.332 | 2,755 | +0.01(+0.12%) |
Jun 13, 2007 | 6.264 | 6.325 | 6.241 | 6.325 | 109,449 | +0.05(+0.85%) |
Jun 12, 2007 | 6.302 | 6.317 | 6.241 | 6.271 | 30,971 | -0.05(-0.84%) |
Jun 11, 2007 | 6.294 | 6.325 | 6.195 | 6.325 | 50,514 | +0.08(+1.22%) |
Jun 08, 2007 | 6.149 | 6.264 | 6.088 | 6.248 | 29,514 | +0.04(+0.61%) |
Jun 07, 2007 | 6.149 | 6.248 | 6.134 | 6.210 | 44,357 | +0.04(+0.62%) |
Jun 06, 2007 | 6.096 | 6.172 | 6.065 | 6.172 | 39,895 | +0.00(+0.00%) |
Jun 05, 2007 | 6.309 | 6.309 | 5.982 | 6.172 | 80,704 | -0.13(-2.06%) |
Jun 04, 2007 | 6.401 | 6.454 | 6.302 | 6.302 | 24,278 | -0.05(-0.72%) |
Jun 01, 2007 | 6.286 | 6.431 | 6.286 | 6.347 | 32,846 | +0.10(+1.59%) |
May 31, 2007 | 6.332 | 6.332 | 6.218 | 6.248 | 37,533 | -0.15(-2.38%) |
May 30, 2007 | 6.325 | 6.591 | 6.256 | 6.401 | 40,068 | +0.05(+0.84%) |
May 29, 2007 | 6.302 | 6.401 | 6.302 | 6.347 | 37,021 | -0.05(-0.72%) |
May 25, 2007 | 6.492 | 6.492 | 6.363 | 6.393 | 84,908 | -0.02(-0.24%) |
May 24, 2007 | 6.477 | 6.477 | 6.378 | 6.408 | 9,711 | -0.08(-1.18%) |
May 23, 2007 | 6.408 | 6.485 | 6.408 | 6.485 | 7,165 | +0.02(+0.35%) |
May 22, 2007 | 6.546 | 6.599 | 6.454 | 6.462 | 68,549 | -0.09(-1.40%) |
May 21, 2007 | 6.622 | 6.934 | 6.416 | 6.553 | 112,189 | -0.03(-0.46%) |
May 18, 2007 | 6.454 | 6.591 | 6.439 | 6.584 | 21,787 | +0.23(+3.60%) |
May 17, 2007 | 6.500 | 6.515 | 6.355 | 6.355 | 238,978 | -0.12(-1.88%) |
May 16, 2007 | 6.538 | 6.553 | 6.439 | 6.477 | 116,162 | +0.04(+0.59%) |
May 15, 2007 | 6.523 | 6.584 | 6.408 | 6.439 | 26,903 | -0.12(-1.86%) |
May 14, 2007 | 6.675 | 6.690 | 6.561 | 6.561 | 43,386 | -0.14(-2.05%) |
May 11, 2007 | 6.561 | 6.736 | 6.553 | 6.698 | 16,496 | +0.00(+0.00%) |
May 10, 2007 | 6.721 | 6.728 | 6.629 | 6.698 | 73,491 | +0.02(+0.23%) |
May 09, 2007 | 6.812 | 6.843 | 6.667 | 6.683 | 14,445 | -0.20(-2.88%) |
May 08, 2007 | 6.835 | 6.942 | 6.835 | 6.881 | 18,963 | +0.06(+0.89%) |
May 07, 2007 | 6.683 | 6.820 | 6.645 | 6.820 | 15,485 | +0.23(+3.47%) |
May 04, 2007 | 6.599 | 6.629 | 6.553 | 6.591 | 1,968 | +0.02(+0.23%) |
May 03, 2007 | 6.520 | 6.637 | 6.520 | 6.576 | 11,351 | +0.05(+0.82%) |
May 02, 2007 | 6.523 | 6.591 | 6.416 | 6.523 | 12,992 | +0.14(+2.15%) |
May 01, 2007 | 6.599 | 6.622 | 6.363 | 6.386 | 88,006 | -0.20(-3.01%) |
Apr 30, 2007 | 6.561 | 6.675 | 6.507 | 6.584 | 9,186 | +0.03(+0.47%) |
Apr 27, 2007 | 6.789 | 6.850 | 6.507 | 6.553 | 164,437 | -0.15(-2.27%) |
Apr 26, 2007 | 6.706 | 6.934 | 6.576 | 6.706 | 71,915 | -0.02(-0.23%) |
Apr 25, 2007 | 6.782 | 6.812 | 6.614 | 6.721 | 21,935 | -0.08(-1.23%) |
Apr 24, 2007 | 6.858 | 6.927 | 6.782 | 6.805 | 37,073 | +0.07(+1.02%) |
Apr 23, 2007 | 6.286 | 6.736 | 6.248 | 6.736 | 175,933 | +0.50(+7.94%) |
Apr 20, 2007 | 6.142 | 6.294 | 6.020 | 6.241 | 9,421 | +0.05(+0.86%) |
Apr 19, 2007 | 6.126 | 6.264 | 6.027 | 6.187 | 998,756 | -0.07(-1.10%) |
Apr 18, 2007 | 6.264 | 6.477 | 6.241 | 6.256 | 25,172 | -0.17(-2.66%) |
Apr 17, 2007 | 6.401 | 6.439 | 6.340 | 6.427 | 24,508 | +0.03(+0.52%) |
Apr 16, 2007 | 6.264 | 6.393 | 6.264 | 6.393 | 19,862 | +0.05(+0.72%) |
Apr 13, 2007 | 6.226 | 6.347 | 6.226 | 6.347 | 4,855 | +0.07(+1.09%) |
Apr 12, 2007 | 6.271 | 6.286 | 6.119 | 6.279 | 54,593 | +0.02(+0.37%) |
Apr 11, 2007 | 6.286 | 6.286 | 6.104 | 6.256 | 23,097 | +0.14(+2.24%) |
Apr 10, 2007 | 6.195 | 6.195 | 6.104 | 6.119 | 4,895 | -0.13(-2.07%) |
Apr 09, 2007 | 6.149 | 6.248 | 6.134 | 6.248 | 17,132 | +0.01(+0.12%) |
Apr 05, 2007 | 6.248 | 6.248 | 6.180 | 6.241 | 20,391 | +0.03(+0.49%) |
Apr 04, 2007 | 6.210 | 6.248 | 6.096 | 6.210 | 176,013 | +0.05(+0.87%) |
Apr 03, 2007 | 6.096 | 6.157 | 6.020 | 6.157 | 51,188 | +0.08(+1.25%) |
Apr 02, 2007 | 5.814 | 6.363 | 5.784 | 6.081 | 149,018 | +0.19(+3.23%) |
Mar 30, 2007 | 5.913 | 6.005 | 5.860 | 5.890 | 37,732 | -0.05(-0.77%) |
Mar 29, 2007 | 6.012 | 6.065 | 5.936 | 5.936 | 7,737 | -0.11(-1.89%) |
Mar 28, 2007 | 5.875 | 7.216 | 5.791 | 6.050 | 63,030 | +0.14(+2.32%) |
Mar 27, 2007 | 5.875 | 5.928 | 5.829 | 5.913 | 11,761 | +0.05(+0.78%) |
Mar 26, 2007 | 5.951 | 5.989 | 5.814 | 5.867 | 46,262 | -0.07(-1.16%) |
Mar 23, 2007 | 5.951 | 5.951 | 5.905 | 5.936 | 47,244 | -0.05(-0.89%) |
Mar 22, 2007 | 6.065 | 6.142 | 5.982 | 5.989 | 56,562 | +0.15(+2.61%) |
Mar 21, 2007 | 5.944 | 6.058 | 5.814 | 5.837 | 77,546 | -0.11(-1.79%) |
Mar 20, 2007 | 5.814 | 5.959 | 5.715 | 5.944 | 24,623 | +0.16(+2.77%) |
Mar 19, 2007 | 6.043 | 6.054 | 5.684 | 5.784 | 38,607 | -0.28(-4.65%) |
Mar 16, 2007 | 6.035 | 6.100 | 6.012 | 6.065 | 76,509 | +0.18(+2.98%) |
Mar 15, 2007 | 5.883 | 5.905 | 5.852 | 5.890 | 68,295 | +0.04(+0.65%) |
Mar 14, 2007 | 6.096 | 6.104 | 5.791 | 5.852 | 179,277 | -0.24(-4.00%) |
Mar 13, 2007 | 5.982 | 6.119 | 5.921 | 6.096 | 20,210 | +0.11(+1.91%) |
Mar 12, 2007 | 5.814 | 5.997 | 5.745 | 5.982 | 34,514 | +0.18(+3.02%) |
Mar 09, 2007 | 5.593 | 5.806 | 5.524 | 5.806 | 14,875 | +0.29(+5.25%) |
Mar 08, 2007 | 5.585 | 5.608 | 5.471 | 5.517 | 37,195 | -0.09(-1.63%) |
Mar 07, 2007 | 5.380 | 5.624 | 5.349 | 5.608 | 4,632 | +0.17(+3.08%) |
Mar 06, 2007 | 5.570 | 5.616 | 5.395 | 5.441 | 55,249 | -0.12(-2.19%) |
Mar 05, 2007 | 5.517 | 5.593 | 5.517 | 5.563 | 3,796 | +0.00(+0.00%) |
Mar 02, 2007 | 5.684 | 5.700 | 5.563 | 5.563 | 4,461 | -0.16(-2.80%) |
Mar 01, 2007 | 5.723 | 5.768 | 5.639 | 5.723 | 15,879 | -0.13(-2.21%) |
Feb 28, 2007 | 5.944 | 5.944 | 5.753 | 5.852 | 2,755 | -0.12(-2.04%) |
Feb 27, 2007 | 5.806 | 5.974 | 5.806 | 5.974 | 10,236 | +0.14(+2.48%) |
Feb 26, 2007 | 5.890 | 5.890 | 5.753 | 5.829 | 31,626 | -0.10(-1.67%) |
Feb 23, 2007 | 5.700 | 5.966 | 5.700 | 5.928 | 21,246 | +0.10(+1.70%) |
Feb 22, 2007 | 5.814 | 5.837 | 5.631 | 5.829 | 5,905 | -0.02(-0.39%) |
Feb 21, 2007 | 5.822 | 5.883 | 5.791 | 5.852 | 31,308 | +0.07(+1.19%) |
Feb 20, 2007 | 5.837 | 5.837 | 5.784 | 5.784 | 3,543 | -0.02(-0.39%) |
Feb 16, 2007 | 5.791 | 5.837 | 5.715 | 5.806 | 21,588 | +0.03(+0.53%) |
Feb 15, 2007 | 5.761 | 5.822 | 5.761 | 5.776 | 34,645 | -0.03(-0.52%) |
Feb 14, 2007 | 5.776 | 5.852 | 5.776 | 5.806 | 35,040 | +0.03(+0.53%) |
Feb 13, 2007 | 5.784 | 5.829 | 5.776 | 5.776 | 78,491 | -0.02(-0.26%) |
Feb 12, 2007 | 5.806 | 5.852 | 5.768 | 5.791 | 15,879 | +0.00(+0.00%) |
Feb 09, 2007 | 5.723 | 5.791 | 5.677 | 5.791 | 69,160 | +0.05(+0.80%) |
Feb 08, 2007 | 5.707 | 5.791 | 5.616 | 5.745 | 114,272 | +0.02(+0.27%) |
Feb 07, 2007 | 5.806 | 5.829 | 5.723 | 5.730 | 46,870 | -0.05(-0.79%) |
Feb 06, 2007 | 5.593 | 5.799 | 5.593 | 5.776 | 48,287 | +0.16(+2.85%) |
Feb 05, 2007 | 5.433 | 5.624 | 5.418 | 5.616 | 7,591 | +0.01(+0.14%) |
Feb 02, 2007 | 5.471 | 5.624 | 5.471 | 5.608 | 14,693 | +0.12(+2.22%) |