Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 8.376 | 8.376 | 8.189 | 8.230 | 235,603 | -0.21(-2.45%) |
Feb 28, 2008 | 8.494 | 8.494 | 8.418 | 8.437 | 127,516 | -0.09(-1.11%) |
Feb 27, 2008 | 8.354 | 8.558 | 8.354 | 8.532 | 107,634 | +0.07(+0.86%) |
Feb 26, 2008 | 8.411 | 8.501 | 8.309 | 8.459 | 470,987 | +0.09(+1.06%) |
Feb 25, 2008 | 8.244 | 8.373 | 8.244 | 8.370 | 257,774 | +0.08(+0.96%) |
Feb 22, 2008 | 8.260 | 8.292 | 8.149 | 8.291 | 210,127 | +0.04(+0.42%) |
Feb 21, 2008 | 8.394 | 8.421 | 8.219 | 8.256 | 675,033 | +0.01(+0.14%) |
Feb 20, 2008 | 8.174 | 8.301 | 8.167 | 8.244 | 536,205 | +0.08(+1.04%) |
Feb 19, 2008 | 8.305 | 8.357 | 8.155 | 8.160 | 240,388 | -0.05(-0.57%) |
Feb 18, 2008 | 8.263 | 8.273 | 8.187 | 8.206 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.263 | 8.273 | 8.187 | 8.206 | 128,887 | -0.06(-0.71%) |
Feb 14, 2008 | 8.428 | 8.428 | 8.228 | 8.265 | 394,888 | -0.09(-1.07%) |
Feb 13, 2008 | 8.282 | 8.412 | 8.247 | 8.354 | 146,712 | +0.15(+1.80%) |
Feb 12, 2008 | 8.215 | 8.300 | 8.122 | 8.206 | 297,537 | +0.03(+0.41%) |
Feb 11, 2008 | 8.129 | 8.190 | 8.046 | 8.173 | 176,534 | +0.12(+1.50%) |
Feb 08, 2008 | 7.852 | 8.104 | 7.852 | 8.052 | 172,078 | +0.11(+1.41%) |
Feb 07, 2008 | 7.904 | 8.059 | 7.877 | 7.939 | 752,208 | -0.10(-1.20%) |
Feb 06, 2008 | 8.160 | 8.241 | 8.023 | 8.036 | 230,351 | -0.10(-1.25%) |
Feb 05, 2008 | 8.272 | 8.317 | 8.138 | 8.138 | 352,575 | -0.27(-3.19%) |
Feb 04, 2008 | 8.551 | 8.551 | 8.406 | 8.406 | 224,867 | -0.14(-1.59%) |
Feb 01, 2008 | 8.533 | 8.564 | 8.406 | 8.542 | 474,415 | +0.15(+1.84%) |
Jan 31, 2008 | 8.168 | 8.504 | 8.168 | 8.387 | 1,038,639 | +0.17(+2.02%) |
Jan 30, 2008 | 8.211 | 8.419 | 8.193 | 8.221 | 8,102,076 | -0.02(-0.23%) |
Jan 29, 2008 | 8.294 | 8.365 | 8.234 | 8.240 | 622,758 | -0.01(-0.07%) |
Jan 28, 2008 | 8.266 | 8.323 | 8.195 | 8.246 | 292,738 | -0.07(-0.82%) |
Jan 25, 2008 | 8.615 | 8.699 | 8.314 | 8.314 | 484,013 | -0.04(-0.47%) |
Jan 24, 2008 | 8.287 | 8.387 | 8.211 | 8.354 | 587,403 | +0.12(+1.43%) |
Jan 23, 2008 | 7.915 | 8.247 | 7.672 | 8.235 | 660,890 | +0.04(+0.50%) |
Jan 22, 2008 | 7.824 | 8.243 | 7.658 | 8.195 | 672,270 | -0.15(-1.80%) |
Jan 21, 2008 | 8.377 | 8.497 | 8.307 | 8.345 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.377 | 8.497 | 8.307 | 8.345 | 414,084 | +0.01(+0.14%) |
Jan 17, 2008 | 8.546 | 8.565 | 8.252 | 8.333 | 496,606 | -0.09(-1.11%) |
Jan 16, 2008 | 8.507 | 8.606 | 8.357 | 8.427 | 404,486 | -0.28(-3.21%) |
Jan 15, 2008 | 8.780 | 8.813 | 8.619 | 8.706 | 281,769 | -0.15(-1.67%) |
Jan 14, 2008 | 8.873 | 8.898 | 8.774 | 8.854 | 290,682 | +0.18(+2.07%) |
Jan 11, 2008 | 8.696 | 8.769 | 8.623 | 8.675 | 387,107 | -0.13(-1.44%) |
Jan 10, 2008 | 8.680 | 8.879 | 8.660 | 8.801 | 237,207 | +0.01(+0.07%) |
Jan 09, 2008 | 8.580 | 8.796 | 8.380 | 8.796 | 2,204,110 | +0.29(+3.39%) |
Jan 08, 2008 | 8.904 | 8.929 | 8.504 | 8.507 | 917,979 | -0.33(-3.73%) |
Jan 07, 2008 | 8.909 | 8.963 | 8.667 | 8.836 | 457,824 | -0.09(-1.05%) |
Jan 04, 2008 | 9.257 | 9.271 | 8.924 | 8.930 | 489,463 | -0.47(-4.97%) |
Jan 03, 2008 | 9.407 | 9.407 | 9.191 | 9.397 | 407,914 | -0.00(-0.03%) |
Jan 02, 2008 | 9.551 | 9.573 | 9.324 | 9.399 | 293,938 | -0.14(-1.47%) |
Jan 01, 2008 | 9.665 | 9.665 | 9.484 | 9.540 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.665 | 9.665 | 9.484 | 9.540 | 262,916 | -0.08(-0.83%) |
Dec 28, 2007 | 9.688 | 9.712 | 9.582 | 9.620 | 238,791 | -0.01(-0.14%) |
Dec 27, 2007 | 9.671 | 9.738 | 9.631 | 9.633 | 273,542 | -0.15(-1.57%) |
Dec 26, 2007 | 9.736 | 9.786 | 9.665 | 9.786 | 56,902 | +0.07(+0.72%) |
Dec 24, 2007 | 9.897 | 9.897 | 9.302 | 9.716 | 96,665 | -0.01(-0.15%) |
Dec 21, 2007 | 9.367 | 9.731 | 9.367 | 9.731 | 167,964 | +0.20(+2.11%) |
Dec 20, 2007 | 9.402 | 9.547 | 9.402 | 9.529 | 236,521 | +0.12(+1.24%) |
Dec 19, 2007 | 9.484 | 9.484 | 9.335 | 9.413 | 165,908 | +0.03(+0.34%) |
Dec 18, 2007 | 9.421 | 9.424 | 9.242 | 9.380 | 198,815 | +0.08(+0.85%) |
Dec 17, 2007 | 9.481 | 9.518 | 9.297 | 9.302 | 360,610 | -0.27(-2.83%) |
Dec 14, 2007 | 9.538 | 9.805 | 9.538 | 9.573 | 171,049 | -0.12(-1.25%) |
Dec 13, 2007 | 9.690 | 9.712 | 9.601 | 9.694 | 129,572 | -0.04(-0.37%) |
Dec 12, 2007 | 9.812 | 9.942 | 9.656 | 9.730 | 307,478 | +0.08(+0.80%) |
Dec 11, 2007 | 9.898 | 9.901 | 9.610 | 9.653 | 406,200 | -0.17(-1.71%) |
Dec 10, 2007 | 9.830 | 9.845 | 9.796 | 9.821 | 115,175 | +0.06(+0.60%) |
Dec 07, 2007 | 9.837 | 9.837 | 9.731 | 9.763 | 207,727 | -0.02(-0.24%) |
Dec 06, 2007 | 9.691 | 9.787 | 9.634 | 9.786 | 168,650 | +0.15(+1.59%) |
Dec 05, 2007 | 9.567 | 9.662 | 9.560 | 9.633 | 591,647 | +0.21(+2.23%) |
Dec 04, 2007 | 9.481 | 9.518 | 9.423 | 9.423 | 206,356 | -0.07(-0.77%) |
Dec 03, 2007 | 9.601 | 9.631 | 9.465 | 9.496 | 217,325 | -0.10(-1.00%) |
Nov 30, 2007 | 9.716 | 9.732 | 9.499 | 9.592 | 187,160 | -0.05(-0.53%) |
Nov 29, 2007 | 9.588 | 9.674 | 9.569 | 9.643 | 1,082,173 | +0.09(+0.99%) |
Nov 28, 2007 | 9.434 | 9.633 | 9.418 | 9.548 | 240,635 | +0.24(+2.60%) |
Nov 27, 2007 | 9.302 | 9.337 | 9.208 | 9.306 | 176,877 | +0.11(+1.19%) |
Nov 26, 2007 | 9.432 | 9.459 | 9.197 | 9.197 | 188,874 | -0.15(-1.59%) |
Nov 23, 2007 | 9.343 | 9.362 | 9.286 | 9.345 | 35,649 | +0.10(+1.12%) |
Nov 21, 2007 | 9.246 | 9.380 | 9.153 | 9.242 | 657,462 | -0.16(-1.69%) |
Nov 20, 2007 | 9.474 | 9.538 | 9.238 | 9.401 | 331,130 | +0.05(+0.58%) |
Nov 19, 2007 | 9.413 | 9.464 | 9.313 | 9.347 | 163,165 | -0.12(-1.29%) |
Nov 16, 2007 | 9.461 | 9.469 | 9.335 | 9.469 | 307,135 | +0.09(+0.93%) |
Nov 15, 2007 | 9.472 | 9.521 | 9.299 | 9.382 | 548,456 | -0.12(-1.23%) |
Nov 14, 2007 | 9.707 | 9.707 | 9.464 | 9.499 | 285,883 | -0.03(-0.35%) |
Nov 13, 2007 | 9.353 | 9.549 | 9.335 | 9.532 | 535,088 | +0.34(+3.68%) |
Nov 12, 2007 | 9.299 | 9.417 | 9.189 | 9.194 | 304,393 | -0.20(-2.14%) |
Nov 09, 2007 | 9.560 | 9.700 | 9.360 | 9.395 | 1,931,253 | -0.31(-3.19%) |
Nov 08, 2007 | 8.975 | 10.21 | 9.513 | 9.704 | 1,104,454 | -0.33(-3.26%) |
Nov 07, 2007 | 10.21 | 10.24 | 10.02 | 10.03 | 522,404 | -0.23(-2.29%) |
Nov 06, 2007 | 10.22 | 10.27 | 10.12 | 10.27 | 457,275 | +0.15(+1.44%) |
Nov 05, 2007 | 10.09 | 10.18 | 10.07 | 10.12 | 360,610 | -0.03(-0.30%) |
Nov 02, 2007 | 10.19 | 10.19 | 10.03 | 10.15 | 1,678,277 | +0.03(+0.33%) |
Nov 01, 2007 | 10.21 | 10.23 | 10.08 | 10.12 | 340,728 | -0.19(-1.83%) |
Oct 31, 2007 | 10.20 | 10.31 | 10.16 | 10.31 | 784,978 | +0.19(+1.85%) |
Oct 30, 2007 | 10.04 | 10.16 | 10.04 | 10.12 | 277,656 | +0.01(+0.09%) |
Oct 29, 2007 | 10.11 | 10.15 | 10.06 | 10.11 | 303,022 | +0.07(+0.70%) |
Oct 26, 2007 | 10.07 | 10.07 | 9.984 | 10.04 | 509,379 | +0.19(+1.97%) |
Oct 25, 2007 | 9.903 | 9.930 | 9.773 | 9.846 | 323,589 | +0.01(+0.06%) |
Oct 24, 2007 | 9.890 | 9.897 | 9.700 | 9.840 | 297,537 | -0.10(-1.01%) |
Oct 23, 2007 | 9.916 | 9.961 | 9.819 | 9.941 | 407,914 | +0.12(+1.23%) |
Oct 22, 2007 | 9.726 | 9.822 | 9.691 | 9.820 | 333,187 | +0.05(+0.46%) |
Oct 19, 2007 | 9.977 | 9.977 | 9.758 | 9.774 | 385,976 | -0.24(-2.36%) |
Oct 18, 2007 | 9.952 | 10.01 | 9.901 | 10.01 | 286,568 | +0.04(+0.38%) |
Oct 17, 2007 | 10.00 | 10.00 | 9.846 | 9.973 | 342,785 | +0.15(+1.48%) |
Oct 16, 2007 | 9.812 | 9.875 | 9.798 | 9.827 | 396,259 | -0.12(-1.23%) |
Oct 15, 2007 | 10.01 | 10.04 | 9.890 | 9.949 | 449,734 | -0.09(-0.86%) |
Oct 12, 2007 | 9.922 | 10.04 | 9.916 | 10.04 | 370,893 | +0.07(+0.69%) |
Oct 11, 2007 | 10.11 | 10.17 | 9.871 | 9.967 | 948,144 | -0.06(-0.64%) |
Oct 10, 2007 | 10.02 | 10.06 | 9.980 | 10.03 | 298,908 | +0.02(+0.23%) |
Oct 09, 2007 | 9.992 | 10.01 | 9.930 | 10.01 | 265,315 | +0.05(+0.50%) |
Oct 08, 2007 | 9.925 | 9.971 | 9.919 | 9.958 | 256,403 | +0.02(+0.25%) |
Oct 05, 2007 | 9.903 | 9.992 | 9.862 | 9.933 | 898,783 | +0.11(+1.08%) |
Oct 04, 2007 | 9.787 | 9.830 | 9.738 | 9.827 | 1,576,127 | +0.03(+0.34%) |
Oct 03, 2007 | 9.891 | 9.891 | 9.729 | 9.793 | 3,728,134 | -0.14(-1.42%) |
Oct 02, 2007 | 9.948 | 9.965 | 9.862 | 9.935 | 1,656,339 | +0.04(+0.44%) |
Oct 01, 2007 | 9.827 | 9.980 | 9.824 | 9.891 | 1,782,484 | +0.09(+0.88%) |
Sep 28, 2007 | 9.882 | 9.882 | 9.752 | 9.805 | 446,992 | +0.00(+0.04%) |
Sep 27, 2007 | 9.897 | 9.897 | 9.785 | 9.801 | 1,818,133 | +0.05(+0.49%) |
Sep 26, 2007 | 9.773 | 9.793 | 9.723 | 9.752 | 1,017,387 | +0.02(+0.16%) |
Sep 25, 2007 | 9.627 | 9.736 | 9.627 | 9.736 | 359,239 | +0.10(+1.03%) |
Sep 24, 2007 | 9.661 | 9.722 | 9.610 | 9.637 | 966,654 | +0.03(+0.29%) |
Sep 21, 2007 | 9.637 | 9.642 | 9.593 | 9.610 | 247,491 | +0.05(+0.56%) |
Sep 20, 2007 | 9.563 | 9.598 | 9.523 | 9.556 | 161,109 | -0.01(-0.06%) |
Sep 19, 2007 | 9.541 | 9.611 | 9.516 | 9.561 | 449,048 | +0.06(+0.68%) |
Sep 18, 2007 | 9.360 | 9.516 | 9.302 | 9.497 | 201,557 | +0.19(+2.03%) |
Sep 17, 2007 | 9.233 | 9.334 | 9.233 | 9.308 | 282,455 | -0.05(-0.55%) |
Sep 14, 2007 | 9.335 | 9.370 | 9.306 | 9.359 | 126,145 | -0.01(-0.11%) |
Sep 13, 2007 | 9.386 | 9.401 | 9.356 | 9.369 | 442,193 | -0.02(-0.26%) |
Sep 12, 2007 | 9.392 | 9.462 | 9.377 | 9.394 | 316,048 | -0.02(-0.19%) |
Sep 11, 2007 | 9.379 | 9.451 | 9.368 | 9.411 | 740,416 | +0.10(+1.03%) |
Sep 10, 2007 | 9.397 | 9.397 | 9.219 | 9.315 | 126,830 | +0.03(+0.30%) |
Sep 07, 2007 | 9.367 | 9.369 | 9.262 | 9.287 | 568,338 | -0.20(-2.15%) |
Sep 06, 2007 | 9.433 | 9.510 | 9.389 | 9.491 | 200,186 | +0.06(+0.68%) |
Sep 05, 2007 | 9.437 | 9.474 | 9.391 | 9.427 | 156,310 | -0.11(-1.20%) |
Sep 04, 2007 | 9.414 | 9.598 | 9.385 | 9.541 | 625,926 | +0.13(+1.35%) |
Aug 31, 2007 | 9.417 | 9.440 | 9.376 | 9.414 | 321,532 | +0.14(+1.51%) |
Aug 30, 2007 | 9.217 | 9.363 | 9.216 | 9.274 | 98,722 | +0.02(+0.20%) |
Aug 29, 2007 | 9.115 | 9.261 | 9.083 | 9.255 | 197,444 | +0.23(+2.59%) |
Aug 28, 2007 | 9.156 | 9.160 | 9.016 | 9.022 | 102,150 | -0.20(-2.17%) |
Aug 27, 2007 | 9.267 | 9.268 | 9.195 | 9.222 | 129,572 | -0.08(-0.85%) |
Aug 24, 2007 | 9.168 | 9.300 | 9.134 | 9.300 | 128,887 | +0.15(+1.59%) |
Aug 23, 2007 | 9.160 | 9.160 | 9.080 | 9.154 | 196,073 | +0.02(+0.24%) |
Aug 22, 2007 | 9.130 | 9.133 | 9.039 | 9.133 | 516,920 | +0.13(+1.44%) |
Aug 21, 2007 | 9.067 | 9.068 | 8.949 | 9.003 | 180,990 | +0.02(+0.21%) |
Aug 20, 2007 | 8.993 | 8.995 | 8.902 | 8.984 | 136,428 | +0.05(+0.52%) |
Aug 17, 2007 | 9.014 | 9.014 | 8.813 | 8.937 | 300,280 | +0.16(+1.79%) |
Aug 16, 2007 | 8.861 | 8.861 | 7.527 | 8.780 | 1,556,931 | -0.02(-0.27%) |
Aug 15, 2007 | 8.965 | 9.044 | 8.803 | 8.803 | 276,285 | -0.26(-2.91%) |
Aug 14, 2007 | 9.187 | 9.226 | 9.046 | 9.067 | 163,851 | -0.10(-1.12%) |
Aug 13, 2007 | 9.233 | 9.253 | 9.160 | 9.170 | 172,078 | +0.02(+0.21%) |
Aug 10, 2007 | 9.009 | 9.388 | 8.991 | 9.150 | 504,580 | -0.01(-0.16%) |
Aug 09, 2007 | 9.306 | 9.379 | 9.144 | 9.165 | 414,084 | -0.30(-3.22%) |
Aug 08, 2007 | 9.350 | 9.469 | 9.345 | 9.469 | 422,997 | +0.21(+2.28%) |
Aug 07, 2007 | 9.197 | 9.299 | 9.169 | 9.258 | 46,618 | +0.07(+0.76%) |
Aug 06, 2007 | 9.170 | 9.238 | 9.096 | 9.188 | 112,433 | -0.03(-0.32%) |
Aug 03, 2007 | 9.189 | 9.310 | 9.189 | 9.217 | 102,835 | -0.09(-1.00%) |
Aug 02, 2007 | 9.292 | 9.347 | 9.220 | 9.310 | 71,299 | +0.00(+0.05%) |
Aug 01, 2007 | 9.182 | 9.306 | 9.058 | 9.306 | 222,810 | +0.16(+1.71%) |
Jul 31, 2007 | 9.383 | 9.383 | 9.150 | 9.150 | 394,203 | -0.20(-2.17%) |
Jul 30, 2007 | 9.292 | 9.379 | 9.232 | 9.353 | 141,913 | +0.05(+0.58%) |
Jul 27, 2007 | 9.383 | 9.424 | 9.264 | 9.299 | 115,861 | -0.18(-1.92%) |
Jul 26, 2007 | 9.452 | 9.521 | 9.267 | 9.481 | 169,336 | -0.07(-0.76%) |
Jul 25, 2007 | 9.602 | 9.607 | 9.496 | 9.554 | 178,248 | +0.03(+0.34%) |
Jul 24, 2007 | 9.612 | 9.680 | 9.516 | 9.522 | 123,402 | -0.17(-1.79%) |
Jul 23, 2007 | 9.694 | 9.735 | 9.688 | 9.696 | 333,187 | +0.03(+0.35%) |
Jul 20, 2007 | 9.694 | 9.773 | 9.627 | 9.662 | 173,449 | -0.09(-0.97%) |
Jul 19, 2007 | 9.755 | 9.786 | 9.736 | 9.757 | 266,001 | +0.12(+1.24%) |
Jul 18, 2007 | 9.607 | 9.655 | 9.564 | 9.637 | 80,211 | -0.10(-0.99%) |
Jul 17, 2007 | 9.682 | 9.757 | 9.663 | 9.733 | 287,939 | +0.05(+0.53%) |
Jul 16, 2007 | 9.663 | 9.711 | 9.656 | 9.682 | 531,317 | -0.00(-0.03%) |
Jul 13, 2007 | 9.674 | 9.697 | 9.639 | 9.685 | 541,600 | +0.02(+0.20%) |
Jul 12, 2007 | 9.522 | 9.666 | 9.516 | 9.666 | 305,079 | +0.21(+2.21%) |
Jul 11, 2007 | 9.423 | 9.458 | 9.380 | 9.458 | 167,964 | +0.02(+0.25%) |
Jul 10, 2007 | 9.459 | 9.494 | 9.423 | 9.434 | 711,622 | -0.05(-0.57%) |
Jul 09, 2007 | 9.493 | 9.503 | 9.471 | 9.488 | 165,222 | +0.01(+0.09%) |
Jul 06, 2007 | 9.442 | 9.493 | 9.430 | 9.480 | 222,810 | +0.04(+0.46%) |
Jul 05, 2007 | 9.386 | 9.461 | 9.372 | 9.436 | 277,656 | +0.05(+0.51%) |
Jul 03, 2007 | 9.350 | 9.429 | 9.348 | 9.388 | 170,707 | +0.01(+0.14%) |
Jul 02, 2007 | 9.284 | 9.421 | 9.264 | 9.375 | 142,598 | +0.20(+2.13%) |
Jun 29, 2007 | 9.262 | 9.277 | 9.154 | 9.179 | 208,413 | -0.06(-0.63%) |
Jun 28, 2007 | 9.233 | 9.254 | 9.207 | 9.238 | 168,650 | +0.04(+0.40%) |
Jun 27, 2007 | 9.081 | 9.207 | 9.078 | 9.201 | 1,181,924 | +0.06(+0.65%) |
Jun 26, 2007 | 9.200 | 9.235 | 9.114 | 9.141 | 614,271 | +0.01(+0.11%) |
Jun 25, 2007 | 9.178 | 9.240 | 9.111 | 9.131 | 199,501 | -0.05(-0.52%) |
Jun 22, 2007 | 9.245 | 9.338 | 9.156 | 9.179 | 497,038 | -0.09(-1.01%) |
Jun 21, 2007 | 9.146 | 9.273 | 9.146 | 9.273 | 188,531 | +0.10(+1.10%) |
Jun 20, 2007 | 9.261 | 9.267 | 9.149 | 9.172 | 150,825 | -0.08(-0.82%) |
Jun 19, 2007 | 9.201 | 9.267 | 9.192 | 9.248 | 124,773 | -0.00(-0.05%) |
Jun 18, 2007 | 9.246 | 9.265 | 9.211 | 9.252 | 148,083 | +0.04(+0.40%) |
Jun 15, 2007 | 9.204 | 9.233 | 9.188 | 9.216 | 1,657,024 | +0.10(+1.10%) |
Jun 14, 2007 | 9.044 | 9.135 | 9.044 | 9.115 | 47,304 | +0.09(+1.00%) |
Jun 13, 2007 | 8.947 | 9.025 | 8.934 | 9.025 | 149,454 | +0.12(+1.29%) |
Jun 12, 2007 | 8.949 | 9.030 | 8.909 | 8.909 | 166,593 | -0.12(-1.37%) |
Jun 11, 2007 | 9.026 | 9.070 | 9.026 | 9.033 | 180,990 | -0.02(-0.19%) |
Jun 08, 2007 | 8.950 | 9.052 | 8.911 | 9.051 | 673,916 | +0.18(+1.97%) |
Jun 07, 2007 | 9.019 | 9.036 | 8.876 | 8.876 | 211,841 | -0.16(-1.76%) |
Jun 06, 2007 | 9.090 | 9.090 | 9.003 | 9.035 | 259,831 | -0.08(-0.90%) |
Jun 05, 2007 | 9.102 | 9.134 | 9.058 | 9.116 | 292,738 | -0.02(-0.27%) |
Jun 04, 2007 | 9.100 | 9.141 | 9.100 | 9.141 | 330,445 | +0.04(+0.38%) |
Jun 01, 2007 | 9.111 | 9.140 | 9.081 | 9.106 | 318,790 | +0.06(+0.61%) |
May 31, 2007 | 9.036 | 9.073 | 9.035 | 9.051 | 293,424 | +0.05(+0.55%) |
May 30, 2007 | 8.863 | 9.003 | 8.863 | 9.001 | 171,392 | +0.05(+0.54%) |
May 29, 2007 | 8.927 | 8.979 | 8.909 | 8.953 | 155,624 | +0.07(+0.84%) |
May 25, 2007 | 8.835 | 8.909 | 8.835 | 8.879 | 723,277 | +0.05(+0.61%) |
May 24, 2007 | 8.939 | 8.978 | 8.820 | 8.825 | 306,450 | -0.14(-1.58%) |
May 23, 2007 | 9.044 | 9.044 | 8.966 | 8.966 | 395,574 | -0.03(-0.34%) |
May 22, 2007 | 8.991 | 9.026 | 8.971 | 8.997 | 146,712 | +0.02(+0.24%) |
May 21, 2007 | 8.968 | 9.006 | 8.937 | 8.975 | 187,846 | +0.04(+0.44%) |
May 18, 2007 | 8.927 | 8.957 | 8.909 | 8.936 | 178,933 | +0.02(+0.28%) |
May 17, 2007 | 8.930 | 8.946 | 8.887 | 8.911 | 116,547 | -0.03(-0.34%) |
May 16, 2007 | 8.723 | 8.953 | 8.723 | 8.941 | 106,263 | +0.09(+0.97%) |
May 15, 2007 | 8.901 | 8.947 | 8.844 | 8.855 | 305,079 | -0.04(-0.49%) |
May 14, 2007 | 8.971 | 8.971 | 8.873 | 8.899 | 135,057 | -0.05(-0.54%) |
May 11, 2007 | 8.854 | 8.947 | 8.854 | 8.947 | 74,041 | +0.11(+1.25%) |
May 10, 2007 | 8.922 | 8.946 | 8.835 | 8.836 | 603,987 | -0.13(-1.40%) |
May 09, 2007 | 8.898 | 8.974 | 8.869 | 8.962 | 376,378 | +0.03(+0.34%) |
May 08, 2007 | 8.883 | 8.947 | 8.877 | 8.931 | 225,552 | +0.02(+0.23%) |
May 07, 2007 | 8.939 | 8.943 | 8.911 | 8.911 | 151,511 | +0.02(+0.23%) |
May 04, 2007 | 8.898 | 8.921 | 8.885 | 8.890 | 146,712 | +0.04(+0.46%) |
May 03, 2007 | 8.825 | 8.883 | 8.823 | 8.849 | 108,320 | +0.03(+0.38%) |
May 02, 2007 | 8.793 | 8.844 | 8.793 | 8.816 | 398,316 | +0.05(+0.58%) |
May 01, 2007 | 8.774 | 8.774 | 8.692 | 8.765 | 121,346 | +0.03(+0.35%) |
Apr 30, 2007 | 8.806 | 8.835 | 8.734 | 8.734 | 118,603 | -0.09(-1.04%) |
Apr 27, 2007 | 8.822 | 8.858 | 8.796 | 8.826 | 107,634 | +0.01(+0.10%) |
Apr 26, 2007 | 8.828 | 8.850 | 8.797 | 8.817 | 102,835 | +0.03(+0.33%) |
Apr 25, 2007 | 8.745 | 8.810 | 8.726 | 8.788 | 174,820 | +0.07(+0.85%) |
Apr 24, 2007 | 8.730 | 8.747 | 8.669 | 8.714 | 140,542 | +0.05(+0.61%) |
Apr 23, 2007 | 8.677 | 8.679 | 8.641 | 8.661 | 118,603 | -0.02(-0.22%) |
Apr 20, 2007 | 8.728 | 8.728 | 8.663 | 8.680 | 101,464 | +0.06(+0.69%) |
Apr 19, 2007 | 8.564 | 8.670 | 8.564 | 8.621 | 82,954 | -0.01(-0.15%) |
Apr 18, 2007 | 8.618 | 8.682 | 8.595 | 8.634 | 243,377 | -0.00(-0.02%) |
Apr 17, 2007 | 8.629 | 8.667 | 8.625 | 8.635 | 92,552 | -0.01(-0.10%) |
Apr 16, 2007 | 8.635 | 8.644 | 8.606 | 8.644 | 313,991 | +0.06(+0.75%) |
Apr 13, 2007 | 8.540 | 8.580 | 8.491 | 8.580 | 117,918 | +0.02(+0.20%) |
Apr 12, 2007 | 8.495 | 8.575 | 8.475 | 8.562 | 305,764 | +0.05(+0.57%) |
Apr 11, 2007 | 8.551 | 8.567 | 8.489 | 8.514 | 142,598 | -0.04(-0.44%) |
Apr 10, 2007 | 8.540 | 8.569 | 8.535 | 8.552 | 172,078 | +0.02(+0.21%) |
Apr 09, 2007 | 8.537 | 8.583 | 8.529 | 8.534 | 248,176 | -0.01(-0.17%) |
Apr 05, 2007 | 8.488 | 8.555 | 8.488 | 8.549 | 144,655 | +0.07(+0.84%) |
Apr 04, 2007 | 8.479 | 8.517 | 8.450 | 8.478 | 495,667 | +0.05(+0.55%) |
Apr 03, 2007 | 8.386 | 8.472 | 8.386 | 8.431 | 247,491 | +0.09(+1.05%) |
Apr 02, 2007 | 8.387 | 8.387 | 8.304 | 8.344 | 356,496 | +0.01(+0.11%) |
Mar 30, 2007 | 8.361 | 8.362 | 8.300 | 8.335 | 160,423 | -0.01(-0.10%) |
Mar 29, 2007 | 8.383 | 8.383 | 8.281 | 8.343 | 146,026 | -0.01(-0.09%) |
Mar 28, 2007 | 8.357 | 8.405 | 8.345 | 8.351 | 420,940 | -0.08(-0.93%) |
Mar 27, 2007 | 8.448 | 8.448 | 8.416 | 8.429 | 299,594 | -0.01(-0.10%) |
Mar 26, 2007 | 8.421 | 8.483 | 8.376 | 8.438 | 422,997 | -0.02(-0.19%) |
Mar 23, 2007 | 8.464 | 8.469 | 8.437 | 8.454 | 43,190 | +0.02(+0.21%) |
Mar 22, 2007 | 8.481 | 8.481 | 8.434 | 8.437 | 39,763 | -0.07(-0.81%) |
Mar 21, 2007 | 8.335 | 8.526 | 8.333 | 8.505 | 234,465 | +0.18(+2.14%) |
Mar 20, 2007 | 8.301 | 8.347 | 8.272 | 8.327 | 56,902 | +0.02(+0.30%) |
Mar 19, 2007 | 8.275 | 8.310 | 8.269 | 8.303 | 108,320 | +0.06(+0.69%) |
Mar 16, 2007 | 8.249 | 8.269 | 8.199 | 8.246 | 55,531 | +0.03(+0.37%) |
Mar 15, 2007 | 8.211 | 8.243 | 8.190 | 8.215 | 38,391 | +0.04(+0.52%) |
Mar 14, 2007 | 8.117 | 8.196 | 8.037 | 8.173 | 124,088 | +0.05(+0.59%) |
Mar 13, 2007 | 8.279 | 8.278 | 8.125 | 8.125 | 124,773 | -0.15(-1.87%) |
Mar 12, 2007 | 8.241 | 8.307 | 8.116 | 8.279 | 246,805 | +0.09(+1.07%) |
Mar 09, 2007 | 8.275 | 8.275 | 8.165 | 8.192 | 124,773 | -0.03(-0.35%) |
Mar 08, 2007 | 8.273 | 8.273 | 8.196 | 8.221 | 104,206 | +0.05(+0.66%) |
Mar 07, 2007 | 8.190 | 8.205 | 8.158 | 8.167 | 83,639 | -0.04(-0.44%) |
Mar 06, 2007 | 8.192 | 8.219 | 8.163 | 8.203 | 107,634 | +0.14(+1.76%) |
Mar 05, 2007 | 8.050 | 8.145 | 8.050 | 8.062 | 156,310 | -0.06(-0.68%) |
Mar 02, 2007 | 8.227 | 8.227 | 8.101 | 8.117 | 228,980 | -0.09(-1.15%) |