Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.879 | 9.005 | 8.715 | 8.743 | 924,268 | -0.09(-1.02%) |
Apr 29, 2008 | 8.899 | 8.943 | 8.803 | 8.833 | 1,124,103 | -0.06(-0.64%) |
Apr 28, 2008 | 8.923 | 8.966 | 8.847 | 8.890 | 805,054 | -0.03(-0.38%) |
Apr 25, 2008 | 9.074 | 9.107 | 8.890 | 8.923 | 928,001 | -0.10(-1.06%) |
Apr 24, 2008 | 8.821 | 9.019 | 8.771 | 9.019 | 1,031,868 | +0.21(+2.37%) |
Apr 23, 2008 | 8.770 | 8.860 | 8.688 | 8.810 | 1,160,361 | +0.08(+0.91%) |
Apr 22, 2008 | 8.869 | 8.904 | 8.625 | 8.731 | 1,118,985 | -0.16(-1.79%) |
Apr 21, 2008 | 8.886 | 8.969 | 8.886 | 8.890 | 740,742 | -0.04(-0.42%) |
Apr 18, 2008 | 9.185 | 9.213 | 8.885 | 8.927 | 1,503,776 | -0.07(-0.81%) |
Apr 17, 2008 | 9.037 | 9.037 | 8.899 | 8.999 | 2,007,799 | -0.10(-1.15%) |
Apr 16, 2008 | 8.885 | 9.125 | 8.842 | 9.104 | 3,335,582 | +0.33(+3.77%) |
Apr 15, 2008 | 8.930 | 8.962 | 8.685 | 8.773 | 1,106,663 | +0.10(+1.12%) |
Apr 14, 2008 | 8.839 | 8.885 | 8.676 | 8.676 | 569,103 | -0.08(-0.89%) |
Apr 11, 2008 | 8.778 | 8.906 | 8.706 | 8.754 | 1,132,020 | -0.16(-1.84%) |
Apr 10, 2008 | 8.846 | 9.022 | 8.701 | 8.918 | 1,101,552 | +0.09(+1.04%) |
Apr 09, 2008 | 9.118 | 9.118 | 8.722 | 8.826 | 1,174,430 | -0.27(-2.94%) |
Apr 08, 2008 | 9.167 | 9.245 | 9.045 | 9.093 | 1,185,491 | -0.07(-0.79%) |
Apr 07, 2008 | 9.392 | 9.394 | 9.028 | 9.166 | 1,202,241 | -0.16(-1.67%) |
Apr 04, 2008 | 9.291 | 9.503 | 9.137 | 9.321 | 1,688,518 | +0.02(+0.23%) |
Apr 03, 2008 | 9.072 | 9.433 | 8.987 | 9.300 | 1,174,640 | +0.17(+1.86%) |
Apr 02, 2008 | 9.238 | 9.346 | 9.001 | 9.130 | 2,775,933 | -0.13(-1.38%) |
Apr 01, 2008 | 8.906 | 9.258 | 8.835 | 9.258 | 1,618,806 | +0.53(+6.04%) |
Mar 31, 2008 | 8.775 | 9.121 | 8.729 | 8.731 | 1,452,714 | +0.00(+0.02%) |
Mar 28, 2008 | 8.824 | 8.930 | 8.692 | 8.729 | 1,055,748 | -0.07(-0.76%) |
Mar 27, 2008 | 8.989 | 9.129 | 8.794 | 8.796 | 859,979 | -0.17(-1.85%) |
Mar 26, 2008 | 9.166 | 9.169 | 8.856 | 8.962 | 1,390,454 | -0.25(-2.71%) |
Mar 25, 2008 | 9.095 | 9.242 | 8.969 | 9.212 | 1,791,435 | +0.16(+1.74%) |
Mar 24, 2008 | 9.058 | 9.159 | 8.904 | 9.054 | 1,445,278 | +0.14(+1.57%) |
Mar 21, 2008 | 8.925 | 8.930 | 8.665 | 8.915 | 2,441,170 | +0.00(+0.00%) |
Mar 20, 2008 | 8.925 | 8.930 | 8.665 | 8.915 | 2,441,170 | +0.10(+1.12%) |
Mar 19, 2008 | 8.925 | 8.989 | 8.782 | 8.816 | 1,601,434 | -0.07(-0.74%) |
Mar 18, 2008 | 8.480 | 8.881 | 8.457 | 8.881 | 1,673,171 | +0.63(+7.61%) |
Mar 17, 2008 | 7.935 | 8.354 | 7.877 | 8.253 | 1,029,035 | +0.14(+1.74%) |
Mar 14, 2008 | 8.223 | 8.304 | 7.866 | 8.112 | 1,251,720 | -0.05(-0.63%) |
Mar 13, 2008 | 7.908 | 8.163 | 7.770 | 8.163 | 2,747,671 | +0.18(+2.31%) |
Mar 12, 2008 | 8.283 | 8.303 | 7.961 | 7.979 | 2,026,465 | -0.32(-3.90%) |
Mar 11, 2008 | 7.997 | 8.303 | 7.781 | 8.303 | 3,201,608 | +0.54(+6.95%) |
Mar 10, 2008 | 7.914 | 7.914 | 7.740 | 7.763 | 1,878,055 | -0.11(-1.44%) |
Mar 07, 2008 | 7.670 | 7.951 | 7.611 | 7.877 | 812,592 | +0.12(+1.57%) |
Mar 06, 2008 | 7.953 | 7.958 | 7.728 | 7.755 | 1,721,316 | -0.25(-3.14%) |
Mar 05, 2008 | 8.075 | 8.135 | 7.894 | 8.006 | 939,259 | -0.11(-1.39%) |
Mar 04, 2008 | 8.158 | 8.204 | 8.055 | 8.119 | 2,124,180 | -0.04(-0.48%) |
Mar 03, 2008 | 8.078 | 8.170 | 7.912 | 8.158 | 1,327,743 | +0.08(+0.99%) |
Feb 29, 2008 | 8.179 | 8.204 | 8.023 | 8.078 | 1,555,546 | -0.17(-2.04%) |
Feb 28, 2008 | 8.469 | 8.472 | 8.246 | 8.246 | 834,646 | -0.25(-3.00%) |
Feb 27, 2008 | 8.598 | 8.722 | 8.472 | 8.501 | 845,390 | -0.16(-1.90%) |
Feb 26, 2008 | 8.586 | 8.766 | 8.472 | 8.665 | 1,547,703 | -0.01(-0.08%) |
Feb 25, 2008 | 8.255 | 8.672 | 8.177 | 8.672 | 926,033 | +0.40(+4.90%) |
Feb 22, 2008 | 8.152 | 8.301 | 8.000 | 8.267 | 1,326,618 | +0.13(+1.63%) |
Feb 21, 2008 | 8.448 | 8.586 | 8.099 | 8.135 | 884,408 | -0.27(-3.22%) |
Feb 20, 2008 | 8.170 | 8.418 | 8.135 | 8.405 | 701,758 | +0.18(+2.21%) |
Feb 19, 2008 | 8.327 | 8.327 | 8.101 | 8.223 | 1,101,552 | -0.03(-0.34%) |
Feb 18, 2008 | 8.322 | 8.322 | 8.136 | 8.251 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.322 | 8.322 | 8.136 | 8.251 | 1,332,289 | -0.12(-1.46%) |
Feb 14, 2008 | 8.506 | 8.520 | 8.335 | 8.373 | 1,616,702 | -0.13(-1.52%) |
Feb 13, 2008 | 8.257 | 8.503 | 8.078 | 8.503 | 1,180,911 | +0.33(+4.07%) |
Feb 12, 2008 | 8.064 | 8.218 | 8.014 | 8.170 | 933,039 | +0.13(+1.63%) |
Feb 11, 2008 | 8.195 | 8.230 | 7.961 | 8.039 | 1,177,885 | -0.19(-2.28%) |
Feb 08, 2008 | 8.216 | 8.329 | 8.168 | 8.227 | 1,697,000 | +0.00(+0.00%) |
Feb 07, 2008 | 8.034 | 8.227 | 7.937 | 8.227 | 1,031,998 | +0.16(+2.02%) |
Feb 06, 2008 | 8.152 | 8.283 | 8.009 | 8.064 | 1,420,464 | -0.02(-0.20%) |
Feb 05, 2008 | 8.151 | 8.342 | 8.080 | 8.080 | 2,226,322 | -0.21(-2.54%) |
Feb 04, 2008 | 8.151 | 8.312 | 7.928 | 8.290 | 1,317,349 | +0.14(+1.69%) |
Feb 01, 2008 | 7.769 | 8.152 | 7.749 | 8.152 | 921,848 | +0.43(+5.56%) |
Jan 31, 2008 | 7.516 | 7.806 | 7.487 | 7.723 | 757,741 | +0.09(+1.16%) |
Jan 30, 2008 | 7.770 | 7.999 | 7.627 | 7.634 | 882,485 | -0.22(-2.86%) |
Jan 29, 2008 | 8.129 | 8.129 | 7.815 | 7.859 | 752,086 | -0.16(-1.99%) |
Jan 28, 2008 | 7.786 | 8.034 | 7.693 | 8.018 | 833,515 | +0.24(+3.14%) |
Jan 25, 2008 | 8.037 | 8.043 | 7.705 | 7.774 | 891,165 | -0.14(-1.81%) |
Jan 24, 2008 | 8.122 | 8.244 | 7.850 | 7.917 | 1,746,355 | -0.20(-2.46%) |
Jan 23, 2008 | 7.332 | 8.198 | 7.327 | 8.117 | 2,192,665 | +0.59(+7.85%) |
Jan 22, 2008 | 7.100 | 7.933 | 7.042 | 7.526 | 2,659,445 | +0.29(+3.96%) |
Jan 21, 2008 | 7.350 | 7.555 | 7.159 | 7.240 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.350 | 7.555 | 7.159 | 7.240 | 1,781,257 | -0.18(-2.43%) |
Jan 17, 2008 | 7.493 | 7.546 | 7.318 | 7.420 | 1,314,171 | -0.03(-0.45%) |
Jan 16, 2008 | 7.330 | 7.634 | 7.330 | 7.454 | 1,835,543 | +0.12(+1.69%) |
Jan 15, 2008 | 7.381 | 7.464 | 7.284 | 7.330 | 2,780,457 | -0.16(-2.13%) |
Jan 14, 2008 | 7.578 | 7.597 | 7.358 | 7.489 | 1,075,540 | -0.02(-0.26%) |
Jan 11, 2008 | 7.468 | 7.675 | 7.339 | 7.509 | 1,006,551 | -0.03(-0.42%) |
Jan 10, 2008 | 7.355 | 7.678 | 7.258 | 7.541 | 1,670,061 | +0.09(+1.16%) |
Jan 09, 2008 | 7.220 | 7.493 | 7.021 | 7.454 | 1,705,030 | +0.25(+3.41%) |
Jan 08, 2008 | 7.507 | 7.705 | 7.208 | 7.208 | 1,943,549 | -0.28(-3.69%) |
Jan 07, 2008 | 7.542 | 7.590 | 7.330 | 7.484 | 1,326,046 | -0.05(-0.66%) |
Jan 04, 2008 | 7.657 | 7.693 | 7.362 | 7.533 | 1,946,942 | -0.21(-2.74%) |
Jan 03, 2008 | 8.064 | 8.092 | 7.726 | 7.746 | 2,233,074 | -0.29(-3.59%) |
Jan 02, 2008 | 8.076 | 8.122 | 7.868 | 8.034 | 1,158,665 | -0.04(-0.53%) |
Jan 01, 2008 | 7.945 | 8.094 | 7.848 | 8.076 | 697,234 | +0.00(+0.00%) |
Dec 31, 2007 | 7.945 | 8.094 | 7.848 | 8.076 | 697,234 | +0.07(+0.93%) |
Dec 28, 2007 | 8.297 | 8.327 | 7.956 | 8.002 | 577,353 | -0.20(-2.46%) |
Dec 27, 2007 | 8.372 | 8.423 | 8.202 | 8.204 | 1,143,962 | -0.22(-2.62%) |
Dec 26, 2007 | 8.453 | 8.511 | 8.347 | 8.425 | 468,216 | -0.09(-1.02%) |
Dec 24, 2007 | 8.223 | 8.511 | 8.223 | 8.511 | 236,369 | +0.34(+4.11%) |
Dec 21, 2007 | 8.179 | 8.253 | 8.075 | 8.175 | 1,173,933 | +0.06(+0.76%) |
Dec 20, 2007 | 8.138 | 8.144 | 7.930 | 8.113 | 619,198 | +0.05(+0.66%) |
Dec 19, 2007 | 7.926 | 8.073 | 7.836 | 8.060 | 1,558,017 | +0.15(+1.85%) |
Dec 18, 2007 | 7.882 | 8.018 | 7.799 | 7.914 | 1,645,542 | +0.07(+0.95%) |
Dec 17, 2007 | 7.930 | 8.020 | 7.839 | 7.839 | 772,443 | -0.17(-2.14%) |
Dec 14, 2007 | 8.147 | 8.363 | 8.006 | 8.011 | 805,348 | -0.27(-3.25%) |
Dec 13, 2007 | 8.223 | 8.352 | 8.136 | 8.280 | 570,567 | -0.02(-0.28%) |
Dec 12, 2007 | 8.644 | 8.768 | 8.276 | 8.303 | 1,367,920 | -0.12(-1.45%) |
Dec 11, 2007 | 8.839 | 8.842 | 8.425 | 8.425 | 1,313,606 | -0.40(-4.49%) |
Dec 10, 2007 | 8.625 | 8.821 | 8.499 | 8.821 | 757,741 | +0.22(+2.59%) |
Dec 07, 2007 | 8.538 | 8.681 | 8.469 | 8.598 | 616,936 | +0.10(+1.17%) |
Dec 06, 2007 | 8.216 | 8.499 | 8.216 | 8.499 | 665,002 | +0.26(+3.20%) |
Dec 05, 2007 | 8.064 | 8.260 | 8.064 | 8.236 | 738,514 | +0.29(+3.63%) |
Dec 04, 2007 | 8.126 | 8.154 | 7.947 | 7.947 | 648,038 | -0.24(-2.94%) |
Dec 03, 2007 | 8.168 | 8.251 | 8.045 | 8.188 | 499,317 | -0.02(-0.19%) |
Nov 30, 2007 | 8.312 | 8.391 | 8.154 | 8.204 | 1,123,605 | +0.04(+0.52%) |
Nov 29, 2007 | 8.188 | 8.205 | 8.018 | 8.161 | 994,111 | -0.03(-0.41%) |
Nov 28, 2007 | 8.022 | 8.273 | 8.022 | 8.195 | 900,807 | +0.26(+3.25%) |
Nov 27, 2007 | 7.907 | 7.990 | 7.781 | 7.937 | 1,276,850 | +0.07(+0.94%) |
Nov 26, 2007 | 8.258 | 8.258 | 7.859 | 7.862 | 1,453,279 | -0.40(-4.86%) |
Nov 23, 2007 | 8.082 | 8.281 | 8.046 | 8.264 | 377,174 | +0.25(+3.18%) |
Nov 21, 2007 | 7.852 | 8.013 | 7.747 | 8.009 | 734,556 | +0.09(+1.18%) |
Nov 20, 2007 | 8.046 | 8.213 | 7.719 | 7.915 | 1,506,434 | -0.15(-1.89%) |
Nov 19, 2007 | 8.082 | 8.202 | 7.951 | 8.068 | 1,006,551 | -0.08(-1.02%) |
Nov 16, 2007 | 8.276 | 8.319 | 8.037 | 8.151 | 1,299,469 | -0.11(-1.37%) |
Nov 15, 2007 | 8.152 | 8.273 | 8.059 | 8.264 | 1,034,825 | +0.07(+0.84%) |
Nov 14, 2007 | 8.449 | 8.449 | 8.166 | 8.195 | 894,586 | -0.22(-2.65%) |
Nov 13, 2007 | 8.391 | 8.515 | 8.365 | 8.418 | 1,384,291 | +0.14(+1.69%) |
Nov 12, 2007 | 8.312 | 8.426 | 8.244 | 8.278 | 902,503 | -0.09(-1.04%) |
Nov 09, 2007 | 8.099 | 8.426 | 8.007 | 8.365 | 1,659,679 | +0.21(+2.54%) |
Nov 08, 2007 | 8.147 | 8.216 | 7.991 | 8.158 | 1,136,046 | +0.08(+1.01%) |
Nov 07, 2007 | 8.273 | 8.342 | 8.076 | 8.076 | 1,039,349 | -0.34(-4.03%) |
Nov 06, 2007 | 8.232 | 8.428 | 8.052 | 8.416 | 1,802,179 | +0.22(+2.72%) |
Nov 05, 2007 | 8.122 | 8.248 | 8.013 | 8.193 | 1,790,304 | -0.01(-0.11%) |
Nov 02, 2007 | 8.485 | 8.485 | 8.151 | 8.202 | 1,076,670 | -0.21(-2.54%) |
Nov 01, 2007 | 8.750 | 8.754 | 8.403 | 8.416 | 1,202,772 | -0.47(-5.27%) |
Oct 31, 2007 | 8.833 | 8.922 | 8.520 | 8.885 | 2,057,210 | +0.10(+1.09%) |
Oct 30, 2007 | 8.752 | 8.840 | 8.752 | 8.789 | 813,723 | +0.02(+0.18%) |
Oct 29, 2007 | 8.886 | 8.929 | 8.717 | 8.773 | 667,830 | -0.05(-0.58%) |
Oct 26, 2007 | 8.909 | 8.984 | 8.743 | 8.824 | 914,944 | +0.05(+0.60%) |
Oct 25, 2007 | 8.752 | 8.959 | 8.713 | 8.771 | 1,808,965 | +0.05(+0.53%) |
Oct 24, 2007 | 8.731 | 8.754 | 8.497 | 8.725 | 709,109 | -0.09(-0.98%) |
Oct 23, 2007 | 8.725 | 8.812 | 8.594 | 8.812 | 591,490 | +0.16(+1.90%) |
Oct 22, 2007 | 8.425 | 8.660 | 8.425 | 8.648 | 892,890 | +0.12(+1.37%) |
Oct 19, 2007 | 8.971 | 8.978 | 8.531 | 8.531 | 1,354,886 | -0.49(-5.43%) |
Oct 18, 2007 | 8.964 | 9.074 | 8.888 | 9.021 | 1,083,456 | -0.05(-0.57%) |
Oct 17, 2007 | 9.012 | 9.130 | 8.780 | 9.072 | 1,153,576 | -0.10(-1.10%) |
Oct 16, 2007 | 9.293 | 9.323 | 9.152 | 9.173 | 645,210 | -0.04(-0.44%) |
Oct 15, 2007 | 9.541 | 9.581 | 9.155 | 9.213 | 769,050 | -0.29(-3.02%) |
Oct 12, 2007 | 9.595 | 9.666 | 9.498 | 9.500 | 472,174 | -0.10(-1.03%) |
Oct 11, 2007 | 9.717 | 9.776 | 9.569 | 9.599 | 718,157 | -0.05(-0.53%) |
Oct 10, 2007 | 9.643 | 9.726 | 9.542 | 9.650 | 973,188 | +0.06(+0.59%) |
Oct 09, 2007 | 9.675 | 9.675 | 9.516 | 9.594 | 568,305 | -0.04(-0.39%) |
Oct 08, 2007 | 9.726 | 9.726 | 9.564 | 9.631 | 595,448 | -0.15(-1.54%) |
Oct 05, 2007 | 9.687 | 9.841 | 9.597 | 9.781 | 990,152 | +0.22(+2.26%) |
Oct 04, 2007 | 9.585 | 9.590 | 9.420 | 9.565 | 432,025 | +0.00(+0.00%) |
Oct 03, 2007 | 9.514 | 9.613 | 9.470 | 9.565 | 774,139 | +0.02(+0.17%) |
Oct 02, 2007 | 9.337 | 9.567 | 9.300 | 9.549 | 1,017,295 | +0.26(+2.82%) |
Oct 01, 2007 | 9.159 | 9.343 | 9.086 | 9.288 | 1,155,272 | +0.13(+1.39%) |
Sep 28, 2007 | 9.312 | 9.325 | 9.114 | 9.160 | 704,020 | -0.14(-1.52%) |
Sep 27, 2007 | 9.346 | 9.408 | 9.254 | 9.302 | 536,073 | -0.00(-0.04%) |
Sep 26, 2007 | 9.060 | 9.350 | 9.060 | 9.305 | 580,180 | +0.06(+0.67%) |
Sep 25, 2007 | 9.385 | 9.399 | 9.192 | 9.243 | 1,188,635 | -0.18(-1.90%) |
Sep 24, 2007 | 9.240 | 9.422 | 9.208 | 9.422 | 1,063,664 | +0.27(+2.96%) |
Sep 21, 2007 | 9.067 | 9.235 | 9.067 | 9.152 | 1,172,802 | -0.07(-0.79%) |
Sep 20, 2007 | 9.279 | 9.279 | 9.123 | 9.224 | 1,016,730 | -0.05(-0.59%) |
Sep 19, 2007 | 9.185 | 9.309 | 9.160 | 9.279 | 1,034,260 | +0.20(+2.20%) |
Sep 18, 2007 | 8.713 | 9.198 | 8.685 | 9.079 | 1,056,313 | +0.39(+4.46%) |
Sep 17, 2007 | 8.883 | 8.886 | 8.672 | 8.692 | 1,301,731 | -0.20(-2.27%) |
Sep 14, 2007 | 8.824 | 8.893 | 8.761 | 8.893 | 710,806 | -0.03(-0.30%) |
Sep 13, 2007 | 8.736 | 9.047 | 8.683 | 8.920 | 513,454 | +0.21(+2.42%) |
Sep 12, 2007 | 8.717 | 8.798 | 8.653 | 8.709 | 464,257 | -0.02(-0.26%) |
Sep 11, 2007 | 8.561 | 8.805 | 8.561 | 8.732 | 649,734 | +0.20(+2.34%) |
Sep 10, 2007 | 8.513 | 8.697 | 8.343 | 8.533 | 995,807 | +0.09(+1.07%) |
Sep 07, 2007 | 8.568 | 8.568 | 8.400 | 8.442 | 738,514 | -0.25(-2.91%) |
Sep 06, 2007 | 8.501 | 8.702 | 8.418 | 8.695 | 532,115 | +0.21(+2.42%) |
Sep 05, 2007 | 8.701 | 8.701 | 8.481 | 8.490 | 482,353 | -0.28(-3.15%) |
Sep 04, 2007 | 8.593 | 8.879 | 8.515 | 8.766 | 534,942 | +0.15(+1.79%) |
Aug 31, 2007 | 8.488 | 8.669 | 8.414 | 8.612 | 809,199 | +0.21(+2.55%) |
Aug 30, 2007 | 8.306 | 8.465 | 8.262 | 8.398 | 486,311 | +0.02(+0.25%) |
Aug 29, 2007 | 8.119 | 8.377 | 8.119 | 8.377 | 525,329 | +0.29(+3.56%) |
Aug 28, 2007 | 8.395 | 8.395 | 8.089 | 8.089 | 666,133 | -0.33(-3.91%) |
Aug 27, 2007 | 8.506 | 8.594 | 8.338 | 8.418 | 629,377 | -0.14(-1.63%) |
Aug 24, 2007 | 8.632 | 8.632 | 8.396 | 8.557 | 720,985 | -0.09(-1.00%) |
Aug 23, 2007 | 8.780 | 8.846 | 8.626 | 8.644 | 663,871 | -0.11(-1.25%) |
Aug 22, 2007 | 8.886 | 9.017 | 8.686 | 8.754 | 743,604 | -0.10(-1.16%) |
Aug 21, 2007 | 8.594 | 8.870 | 8.577 | 8.856 | 790,538 | +0.23(+2.71%) |
Aug 20, 2007 | 8.709 | 8.787 | 8.541 | 8.623 | 1,451,583 | -0.08(-0.89%) |
Aug 17, 2007 | 8.789 | 8.973 | 8.538 | 8.701 | 2,246,645 | +0.24(+2.82%) |
Aug 16, 2007 | 8.168 | 8.469 | 8.098 | 8.462 | 2,808,165 | +0.29(+3.59%) |
Aug 15, 2007 | 8.135 | 8.511 | 8.076 | 8.168 | 1,491,166 | +0.03(+0.41%) |
Aug 14, 2007 | 8.375 | 8.446 | 8.135 | 8.135 | 585,270 | -0.24(-2.85%) |
Aug 13, 2007 | 8.556 | 8.610 | 8.358 | 8.373 | 855,568 | -0.18(-2.13%) |
Aug 10, 2007 | 8.709 | 8.962 | 8.501 | 8.556 | 1,613,309 | -0.22(-2.48%) |
Aug 09, 2007 | 8.007 | 9.086 | 8.007 | 8.773 | 1,757,506 | +0.01(+0.10%) |
Aug 08, 2007 | 8.379 | 8.817 | 8.379 | 8.764 | 1,612,179 | +0.47(+5.67%) |
Aug 07, 2007 | 8.276 | 8.451 | 8.135 | 8.294 | 1,521,137 | +0.02(+0.21%) |
Aug 06, 2007 | 7.732 | 8.354 | 7.732 | 8.276 | 1,628,012 | +0.39(+4.91%) |
Aug 03, 2007 | 7.922 | 8.276 | 7.871 | 7.889 | 1,031,998 | -0.39(-4.68%) |
Aug 02, 2007 | 8.029 | 8.317 | 8.027 | 8.276 | 947,741 | +0.20(+2.47%) |
Aug 01, 2007 | 7.976 | 8.103 | 7.792 | 8.076 | 899,110 | +0.05(+0.68%) |
Jul 31, 2007 | 8.110 | 8.287 | 7.979 | 8.022 | 1,095,897 | -0.09(-1.09%) |
Jul 30, 2007 | 8.041 | 8.159 | 7.924 | 8.110 | 926,253 | +0.06(+0.79%) |
Jul 27, 2007 | 8.228 | 8.365 | 8.038 | 8.046 | 1,338,487 | -0.24(-2.90%) |
Jul 26, 2007 | 8.158 | 8.287 | 8.117 | 8.287 | 2,136,377 | -0.05(-0.57%) |
Jul 25, 2007 | 8.365 | 8.472 | 8.186 | 8.335 | 1,005,986 | +0.03(+0.32%) |
Jul 24, 2007 | 8.472 | 8.472 | 8.289 | 8.308 | 1,574,291 | -0.22(-2.53%) |
Jul 23, 2007 | 8.683 | 8.701 | 8.510 | 8.524 | 957,354 | -0.14(-1.63%) |
Jul 20, 2007 | 8.946 | 8.946 | 8.610 | 8.665 | 1,116,819 | -0.30(-3.35%) |
Jul 19, 2007 | 8.992 | 9.019 | 8.932 | 8.966 | 623,722 | +0.02(+0.20%) |
Jul 18, 2007 | 8.930 | 8.948 | 8.579 | 8.948 | 1,791,435 | -0.03(-0.30%) |
Jul 17, 2007 | 9.107 | 9.201 | 8.932 | 8.975 | 924,557 | -0.23(-2.52%) |
Jul 16, 2007 | 9.240 | 9.303 | 9.169 | 9.206 | 846,521 | +0.01(+0.12%) |
Jul 13, 2007 | 9.107 | 9.236 | 9.060 | 9.196 | 1,569,768 | +0.05(+0.58%) |
Jul 12, 2007 | 9.125 | 9.157 | 9.038 | 9.143 | 663,306 | +0.07(+0.80%) |
Jul 11, 2007 | 9.095 | 9.187 | 8.961 | 9.070 | 443,335 | -0.01(-0.16%) |
Jul 10, 2007 | 9.281 | 9.327 | 9.060 | 9.084 | 615,240 | -0.30(-3.17%) |
Jul 09, 2007 | 9.443 | 9.489 | 9.328 | 9.381 | 565,478 | -0.06(-0.66%) |
Jul 06, 2007 | 9.534 | 9.534 | 9.397 | 9.443 | 490,269 | -0.07(-0.78%) |
Jul 05, 2007 | 9.454 | 9.594 | 9.454 | 9.518 | 565,478 | +0.09(+0.96%) |
Jul 03, 2007 | 9.472 | 9.521 | 9.362 | 9.427 | 376,608 | -0.05(-0.54%) |
Jul 02, 2007 | 9.284 | 9.572 | 9.240 | 9.479 | 782,056 | +0.25(+2.70%) |
Jun 29, 2007 | 9.111 | 9.293 | 9.019 | 9.229 | 2,421,378 | +0.16(+1.79%) |
Jun 28, 2007 | 9.118 | 9.249 | 8.976 | 9.067 | 1,343,576 | -0.02(-0.25%) |
Jun 27, 2007 | 8.839 | 9.166 | 8.800 | 9.090 | 1,012,771 | +0.17(+1.94%) |
Jun 26, 2007 | 8.945 | 8.975 | 8.771 | 8.916 | 757,741 | +0.01(+0.08%) |
Jun 25, 2007 | 8.998 | 9.007 | 8.835 | 8.909 | 1,227,088 | -0.09(-0.98%) |
Jun 22, 2007 | 8.945 | 9.024 | 8.849 | 8.998 | 783,187 | +0.02(+0.20%) |
Jun 21, 2007 | 9.017 | 9.037 | 8.860 | 8.980 | 697,800 | -0.09(-0.99%) |
Jun 20, 2007 | 9.275 | 9.302 | 9.054 | 9.070 | 1,603,696 | -0.18(-1.93%) |
Jun 19, 2007 | 9.210 | 9.281 | 9.139 | 9.249 | 1,191,463 | +0.00(+0.04%) |
Jun 18, 2007 | 9.366 | 9.366 | 9.169 | 9.245 | 729,467 | -0.06(-0.65%) |
Jun 15, 2007 | 9.311 | 9.366 | 9.252 | 9.305 | 853,306 | +0.15(+1.68%) |
Jun 14, 2007 | 9.266 | 9.300 | 9.152 | 9.152 | 579,615 | -0.11(-1.18%) |
Jun 13, 2007 | 9.109 | 9.323 | 9.061 | 9.261 | 1,398,993 | +0.19(+2.09%) |
Jun 12, 2007 | 8.998 | 9.167 | 8.998 | 9.072 | 1,058,575 | -0.11(-1.23%) |
Jun 11, 2007 | 9.277 | 9.318 | 9.166 | 9.185 | 624,853 | -0.13(-1.44%) |
Jun 08, 2007 | 9.222 | 9.373 | 9.155 | 9.320 | 739,080 | +0.12(+1.31%) |
Jun 07, 2007 | 9.390 | 9.390 | 9.187 | 9.199 | 1,024,081 | -0.23(-2.40%) |
Jun 06, 2007 | 9.337 | 9.482 | 9.297 | 9.426 | 456,906 | -0.01(-0.09%) |
Jun 05, 2007 | 9.629 | 9.656 | 9.420 | 9.434 | 744,735 | -0.23(-2.38%) |
Jun 04, 2007 | 9.565 | 9.684 | 9.549 | 9.664 | 725,508 | +0.05(+0.57%) |
Jun 01, 2007 | 9.656 | 9.707 | 9.546 | 9.610 | 1,302,862 | -0.02(-0.22%) |
May 31, 2007 | 9.682 | 9.714 | 9.546 | 9.631 | 1,357,148 | -0.07(-0.69%) |
May 30, 2007 | 9.470 | 9.751 | 9.470 | 9.698 | 811,461 | +0.16(+1.71%) |
May 29, 2007 | 9.302 | 9.581 | 9.302 | 9.535 | 571,133 | +0.30(+3.30%) |
May 25, 2007 | 9.171 | 9.328 | 9.171 | 9.231 | 428,067 | +0.08(+0.85%) |
May 24, 2007 | 9.348 | 9.348 | 9.075 | 9.153 | 693,276 | -0.22(-2.30%) |
May 23, 2007 | 9.381 | 9.534 | 9.369 | 9.369 | 524,198 | -0.01(-0.08%) |
May 22, 2007 | 9.224 | 9.512 | 9.180 | 9.376 | 876,491 | +0.17(+1.84%) |
May 21, 2007 | 9.107 | 9.387 | 9.107 | 9.206 | 474,436 | +0.08(+0.91%) |
May 18, 2007 | 9.190 | 9.229 | 9.054 | 9.123 | 578,484 | -0.06(-0.67%) |
May 17, 2007 | 9.378 | 9.390 | 9.185 | 9.185 | 812,592 | -0.20(-2.13%) |
May 16, 2007 | 9.436 | 9.436 | 9.320 | 9.385 | 640,121 | -0.04(-0.43%) |
May 15, 2007 | 9.558 | 9.645 | 9.376 | 9.426 | 826,164 | -0.16(-1.66%) |
May 14, 2007 | 9.611 | 9.638 | 9.511 | 9.585 | 962,444 | -0.04(-0.42%) |
May 11, 2007 | 9.514 | 9.779 | 9.489 | 9.625 | 432,025 | +0.15(+1.55%) |
May 10, 2007 | 9.594 | 9.617 | 9.450 | 9.479 | 942,087 | -0.16(-1.65%) |
May 09, 2007 | 9.412 | 9.702 | 9.397 | 9.638 | 689,318 | +0.19(+2.02%) |
May 08, 2007 | 9.482 | 9.534 | 9.434 | 9.447 | 377,739 | -0.11(-1.11%) |
May 07, 2007 | 9.523 | 9.599 | 9.523 | 9.553 | 270,864 | +0.03(+0.28%) |
May 04, 2007 | 9.611 | 9.611 | 9.426 | 9.526 | 4,024,510 | -0.05(-0.48%) |
May 03, 2007 | 9.751 | 9.910 | 9.572 | 9.572 | 844,259 | -0.16(-1.67%) |
May 02, 2007 | 9.555 | 9.751 | 9.519 | 9.735 | 1,650,066 | +0.18(+1.89%) |