Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.345 | 9.380 | 9.306 | 9.338 | 691,764 | +0.05(+0.58%) |
May 29, 2008 | 9.217 | 9.326 | 9.208 | 9.284 | 371,070 | +0.07(+0.81%) |
May 28, 2008 | 9.188 | 9.211 | 9.119 | 9.209 | 270,515 | +0.02(+0.24%) |
May 27, 2008 | 9.034 | 9.188 | 8.998 | 9.188 | 305,292 | +0.15(+1.62%) |
May 26, 2008 | 9.068 | 9.068 | 8.955 | 9.041 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.068 | 9.068 | 8.955 | 9.041 | 187,372 | +0.00(+0.02%) |
May 22, 2008 | 9.059 | 9.125 | 9.031 | 9.040 | 484,878 | -0.02(-0.19%) |
May 21, 2008 | 9.171 | 9.271 | 9.027 | 9.057 | 263,789 | -0.14(-1.49%) |
May 20, 2008 | 9.285 | 9.285 | 9.158 | 9.195 | 467,623 | -0.14(-1.47%) |
May 19, 2008 | 9.391 | 9.455 | 9.328 | 9.332 | 353,541 | -0.03(-0.36%) |
May 16, 2008 | 9.394 | 9.394 | 9.259 | 9.366 | 361,361 | +0.02(+0.25%) |
May 15, 2008 | 9.217 | 9.367 | 9.179 | 9.342 | 122,887 | +0.15(+1.64%) |
May 14, 2008 | 9.209 | 9.306 | 9.168 | 9.192 | 415,159 | +0.06(+0.61%) |
May 13, 2008 | 9.148 | 9.163 | 9.100 | 9.136 | 232,344 | +0.03(+0.29%) |
May 12, 2008 | 8.986 | 9.123 | 8.986 | 9.110 | 137,960 | +0.10(+1.10%) |
May 09, 2008 | 8.998 | 9.036 | 8.938 | 9.011 | 116,661 | -0.04(-0.44%) |
May 08, 2008 | 9.068 | 9.111 | 9.021 | 9.050 | 260,854 | +0.05(+0.55%) |
May 07, 2008 | 9.063 | 9.201 | 8.989 | 9.000 | 269,085 | -0.14(-1.49%) |
May 06, 2008 | 9.060 | 9.142 | 8.989 | 9.136 | 200,809 | +0.07(+0.82%) |
May 05, 2008 | 9.087 | 9.101 | 9.034 | 9.062 | 274,798 | -0.04(-0.48%) |
May 02, 2008 | 9.138 | 9.139 | 9.022 | 9.106 | 550,034 | -0.01(-0.08%) |
May 01, 2008 | 8.883 | 9.113 | 8.883 | 9.113 | 395,181 | +0.27(+3.11%) |
Apr 30, 2008 | 8.917 | 9.002 | 8.806 | 8.838 | 251,624 | -0.02(-0.28%) |
Apr 29, 2008 | 8.876 | 8.910 | 8.812 | 8.863 | 684,532 | -0.02(-0.28%) |
Apr 28, 2008 | 8.847 | 8.930 | 8.847 | 8.888 | 321,008 | +0.01(+0.13%) |
Apr 25, 2008 | 8.898 | 8.932 | 8.774 | 8.876 | 147,258 | -0.05(-0.59%) |
Apr 24, 2008 | 8.840 | 8.984 | 8.772 | 8.929 | 345,440 | +0.10(+1.18%) |
Apr 23, 2008 | 8.743 | 8.864 | 8.743 | 8.825 | 122,825 | +0.08(+0.87%) |
Apr 22, 2008 | 8.806 | 8.818 | 8.671 | 8.749 | 344,202 | -0.11(-1.24%) |
Apr 21, 2008 | 8.784 | 8.859 | 8.741 | 8.859 | 142,277 | +0.09(+0.98%) |
Apr 18, 2008 | 8.707 | 8.810 | 8.677 | 8.772 | 284,712 | +0.26(+3.00%) |
Apr 17, 2008 | 8.528 | 8.541 | 8.448 | 8.517 | 224,085 | -0.04(-0.43%) |
Apr 16, 2008 | 8.423 | 8.591 | 8.423 | 8.553 | 6,185,161 | +0.24(+2.92%) |
Apr 15, 2008 | 8.344 | 8.344 | 8.224 | 8.310 | 167,332 | -0.00(-0.06%) |
Apr 14, 2008 | 8.299 | 8.389 | 8.299 | 8.315 | 127,307 | -0.01(-0.11%) |
Apr 11, 2008 | 8.446 | 8.477 | 8.324 | 8.324 | 366,725 | -0.22(-2.57%) |
Apr 10, 2008 | 8.430 | 8.581 | 8.430 | 8.543 | 164,882 | +0.13(+1.55%) |
Apr 09, 2008 | 8.487 | 8.487 | 8.384 | 8.413 | 236,729 | -0.05(-0.57%) |
Apr 08, 2008 | 8.509 | 8.529 | 8.455 | 8.461 | 177,821 | -0.09(-1.09%) |
Apr 07, 2008 | 8.655 | 8.667 | 8.550 | 8.555 | 210,046 | +0.00(+0.05%) |
Apr 04, 2008 | 8.541 | 8.632 | 8.499 | 8.550 | 159,416 | +0.01(+0.09%) |
Apr 03, 2008 | 8.495 | 8.610 | 8.461 | 8.543 | 111,522 | +0.02(+0.29%) |
Apr 02, 2008 | 8.565 | 8.622 | 8.490 | 8.518 | 168,310 | -0.01(-0.17%) |
Apr 01, 2008 | 8.349 | 8.555 | 8.349 | 8.533 | 125,890 | +0.27(+3.22%) |
Mar 31, 2008 | 8.224 | 8.292 | 8.198 | 8.267 | 269,570 | +0.05(+0.62%) |
Mar 28, 2008 | 8.256 | 8.315 | 8.194 | 8.216 | 142,434 | -0.02(-0.21%) |
Mar 27, 2008 | 8.388 | 8.388 | 8.201 | 8.233 | 342,095 | -0.18(-2.19%) |
Mar 26, 2008 | 8.499 | 8.499 | 8.356 | 8.417 | 359,487 | -0.07(-0.88%) |
Mar 25, 2008 | 8.473 | 8.527 | 8.406 | 8.492 | 203,724 | +0.07(+0.85%) |
Mar 24, 2008 | 8.294 | 8.493 | 8.294 | 8.420 | 93,734 | +0.18(+2.15%) |
Mar 21, 2008 | 8.081 | 8.243 | 8.033 | 8.243 | 548,036 | +0.00(+0.00%) |
Mar 20, 2008 | 8.081 | 8.243 | 8.033 | 8.243 | 548,036 | +0.23(+2.84%) |
Mar 19, 2008 | 8.306 | 8.307 | 8.015 | 8.015 | 513,019 | -0.26(-3.18%) |
Mar 18, 2008 | 8.125 | 8.322 | 8.102 | 8.278 | 249,045 | +0.34(+4.27%) |
Mar 17, 2008 | 7.824 | 8.037 | 7.824 | 7.939 | 319,728 | -0.14(-1.70%) |
Mar 14, 2008 | 8.261 | 8.261 | 7.983 | 8.077 | 188,925 | -0.12(-1.50%) |
Mar 13, 2008 | 8.118 | 8.287 | 8.030 | 8.199 | 2,104,911 | -0.01(-0.18%) |
Mar 12, 2008 | 8.220 | 8.329 | 8.188 | 8.214 | 161,215 | +0.00(+0.04%) |
Mar 11, 2008 | 8.087 | 8.235 | 8.040 | 8.211 | 197,730 | +0.25(+3.14%) |
Mar 10, 2008 | 8.058 | 8.103 | 7.961 | 7.961 | 310,362 | -0.08(-0.96%) |
Mar 07, 2008 | 8.011 | 8.163 | 7.967 | 8.039 | 437,060 | -0.10(-1.22%) |
Mar 06, 2008 | 8.239 | 8.242 | 8.097 | 8.138 | 6,419,756 | -0.06(-0.77%) |
Mar 05, 2008 | 8.227 | 8.290 | 8.159 | 8.201 | 251,303 | +0.02(+0.29%) |
Mar 04, 2008 | 8.119 | 8.178 | 8.020 | 8.178 | 402,550 | +0.01(+0.14%) |
Mar 03, 2008 | 8.185 | 8.214 | 8.053 | 8.166 | 297,622 | -0.08(-0.97%) |
Feb 29, 2008 | 8.392 | 8.392 | 8.205 | 8.246 | 235,128 | -0.21(-2.45%) |
Feb 28, 2008 | 8.511 | 8.511 | 8.435 | 8.454 | 127,259 | -0.10(-1.11%) |
Feb 27, 2008 | 8.370 | 8.575 | 8.370 | 8.549 | 107,417 | +0.07(+0.86%) |
Feb 26, 2008 | 8.427 | 8.518 | 8.325 | 8.476 | 470,038 | +0.09(+1.06%) |
Feb 25, 2008 | 8.261 | 8.389 | 8.261 | 8.387 | 257,255 | +0.08(+0.96%) |
Feb 22, 2008 | 8.277 | 8.309 | 8.166 | 8.308 | 209,704 | +0.04(+0.42%) |
Feb 21, 2008 | 8.411 | 8.438 | 8.236 | 8.273 | 673,674 | +0.01(+0.14%) |
Feb 20, 2008 | 8.191 | 8.318 | 8.184 | 8.261 | 535,125 | +0.08(+1.04%) |
Feb 19, 2008 | 8.322 | 8.373 | 8.172 | 8.176 | 239,904 | -0.05(-0.57%) |
Feb 18, 2008 | 8.280 | 8.290 | 8.204 | 8.223 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.280 | 8.290 | 8.204 | 8.223 | 128,627 | -0.06(-0.71%) |
Feb 14, 2008 | 8.445 | 8.445 | 8.245 | 8.281 | 394,093 | -0.09(-1.07%) |
Feb 13, 2008 | 8.299 | 8.429 | 8.264 | 8.370 | 146,416 | +0.15(+1.80%) |
Feb 12, 2008 | 8.232 | 8.316 | 8.138 | 8.223 | 296,938 | +0.03(+0.41%) |
Feb 11, 2008 | 8.145 | 8.207 | 8.062 | 8.189 | 176,178 | +0.12(+1.50%) |
Feb 08, 2008 | 7.868 | 8.121 | 7.868 | 8.068 | 171,731 | +0.11(+1.42%) |
Feb 07, 2008 | 7.920 | 8.075 | 7.893 | 7.955 | 750,693 | -0.10(-1.20%) |
Feb 06, 2008 | 8.176 | 8.258 | 8.039 | 8.052 | 229,887 | -0.10(-1.25%) |
Feb 05, 2008 | 8.289 | 8.334 | 8.154 | 8.154 | 351,865 | -0.27(-3.19%) |
Feb 04, 2008 | 8.568 | 8.568 | 8.423 | 8.423 | 224,414 | -0.14(-1.59%) |
Feb 01, 2008 | 8.550 | 8.581 | 8.423 | 8.559 | 473,459 | +0.15(+1.84%) |
Jan 31, 2008 | 8.185 | 8.521 | 8.185 | 8.404 | 1,036,548 | +0.17(+2.02%) |
Jan 30, 2008 | 8.227 | 8.436 | 8.210 | 8.237 | 8,085,759 | -0.02(-0.23%) |
Jan 29, 2008 | 8.311 | 8.382 | 8.251 | 8.256 | 621,504 | -0.01(-0.07%) |
Jan 28, 2008 | 8.283 | 8.340 | 8.211 | 8.262 | 292,149 | -0.07(-0.82%) |
Jan 25, 2008 | 8.632 | 8.717 | 8.331 | 8.331 | 483,038 | -0.04(-0.47%) |
Jan 24, 2008 | 8.303 | 8.404 | 8.227 | 8.370 | 586,220 | +0.12(+1.43%) |
Jan 23, 2008 | 7.931 | 8.264 | 7.688 | 8.252 | 659,559 | +0.04(+0.50%) |
Jan 22, 2008 | 7.840 | 8.259 | 7.673 | 8.211 | 670,916 | -0.15(-1.80%) |
Jan 21, 2008 | 8.394 | 8.514 | 8.324 | 8.362 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.394 | 8.514 | 8.324 | 8.362 | 413,250 | +0.01(+0.14%) |
Jan 17, 2008 | 8.563 | 8.582 | 8.268 | 8.350 | 495,606 | -0.09(-1.11%) |
Jan 16, 2008 | 8.524 | 8.623 | 8.373 | 8.444 | 403,672 | -0.28(-3.21%) |
Jan 15, 2008 | 8.797 | 8.831 | 8.636 | 8.724 | 281,202 | -0.15(-1.67%) |
Jan 14, 2008 | 8.891 | 8.916 | 8.791 | 8.872 | 290,096 | +0.18(+2.07%) |
Jan 11, 2008 | 8.714 | 8.787 | 8.641 | 8.692 | 386,327 | -0.13(-1.44%) |
Jan 10, 2008 | 8.698 | 8.897 | 8.677 | 8.819 | 236,729 | +0.01(+0.07%) |
Jan 09, 2008 | 8.597 | 8.813 | 8.397 | 8.813 | 2,199,671 | +0.29(+3.39%) |
Jan 08, 2008 | 8.921 | 8.947 | 8.521 | 8.524 | 916,130 | -0.33(-3.73%) |
Jan 07, 2008 | 8.927 | 8.981 | 8.685 | 8.854 | 456,902 | -0.09(-1.05%) |
Jan 04, 2008 | 9.275 | 9.290 | 8.942 | 8.948 | 488,477 | -0.47(-4.97%) |
Jan 03, 2008 | 9.426 | 9.426 | 9.209 | 9.416 | 407,093 | -0.00(-0.03%) |
Jan 02, 2008 | 9.570 | 9.592 | 9.342 | 9.418 | 293,346 | -0.14(-1.47%) |
Jan 01, 2008 | 9.684 | 9.684 | 9.503 | 9.559 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.684 | 9.684 | 9.503 | 9.559 | 262,386 | -0.08(-0.83%) |
Dec 28, 2007 | 9.708 | 9.731 | 9.601 | 9.639 | 238,310 | -0.01(-0.14%) |
Dec 27, 2007 | 9.690 | 9.758 | 9.651 | 9.652 | 272,991 | -0.15(-1.57%) |
Dec 26, 2007 | 9.756 | 9.806 | 9.684 | 9.806 | 56,787 | +0.07(+0.72%) |
Dec 24, 2007 | 9.917 | 9.917 | 9.321 | 9.736 | 96,470 | -0.01(-0.15%) |
Dec 21, 2007 | 9.386 | 9.750 | 9.386 | 9.750 | 167,626 | +0.20(+2.11%) |
Dec 20, 2007 | 9.421 | 9.566 | 9.421 | 9.549 | 236,045 | +0.12(+1.24%) |
Dec 19, 2007 | 9.503 | 9.503 | 9.354 | 9.432 | 165,574 | +0.03(+0.34%) |
Dec 18, 2007 | 9.440 | 9.443 | 9.260 | 9.399 | 198,415 | +0.08(+0.85%) |
Dec 17, 2007 | 9.500 | 9.537 | 9.316 | 9.321 | 359,884 | -0.27(-2.83%) |
Dec 14, 2007 | 9.557 | 9.825 | 9.557 | 9.592 | 170,705 | -0.12(-1.25%) |
Dec 13, 2007 | 9.709 | 9.731 | 9.620 | 9.714 | 129,311 | -0.04(-0.37%) |
Dec 12, 2007 | 9.832 | 9.962 | 9.676 | 9.750 | 306,859 | +0.08(+0.80%) |
Dec 11, 2007 | 9.918 | 9.921 | 9.630 | 9.673 | 405,382 | -0.17(-1.71%) |
Dec 10, 2007 | 9.850 | 9.865 | 9.816 | 9.841 | 114,943 | +0.06(+0.60%) |
Dec 07, 2007 | 9.857 | 9.857 | 9.750 | 9.782 | 207,309 | -0.02(-0.24%) |
Dec 06, 2007 | 9.711 | 9.807 | 9.654 | 9.806 | 168,310 | +0.15(+1.59%) |
Dec 05, 2007 | 9.587 | 9.682 | 9.579 | 9.652 | 590,456 | +0.21(+2.23%) |
Dec 04, 2007 | 9.500 | 9.537 | 9.442 | 9.442 | 205,941 | -0.07(-0.77%) |
Dec 03, 2007 | 9.620 | 9.651 | 9.484 | 9.515 | 216,888 | -0.10(-1.00%) |
Nov 30, 2007 | 9.736 | 9.752 | 9.518 | 9.611 | 186,783 | -0.05(-0.53%) |
Nov 29, 2007 | 9.607 | 9.693 | 9.588 | 9.663 | 1,079,994 | +0.10(+0.99%) |
Nov 28, 2007 | 9.454 | 9.652 | 9.437 | 9.568 | 240,150 | +0.24(+2.60%) |
Nov 27, 2007 | 9.321 | 9.356 | 9.226 | 9.325 | 176,521 | +0.11(+1.19%) |
Nov 26, 2007 | 9.451 | 9.478 | 9.215 | 9.215 | 188,494 | -0.15(-1.59%) |
Nov 23, 2007 | 9.361 | 9.380 | 9.304 | 9.364 | 35,577 | +0.10(+1.12%) |
Nov 21, 2007 | 9.265 | 9.399 | 9.171 | 9.261 | 656,138 | -0.16(-1.69%) |
Nov 20, 2007 | 9.493 | 9.557 | 9.256 | 9.420 | 330,463 | +0.05(+0.58%) |
Nov 19, 2007 | 9.432 | 9.483 | 9.332 | 9.366 | 162,837 | -0.12(-1.29%) |
Nov 16, 2007 | 9.480 | 9.489 | 9.354 | 9.488 | 306,517 | +0.09(+0.93%) |
Nov 15, 2007 | 9.492 | 9.540 | 9.318 | 9.401 | 547,352 | -0.12(-1.23%) |
Nov 14, 2007 | 9.727 | 9.727 | 9.483 | 9.518 | 285,307 | -0.03(-0.35%) |
Nov 13, 2007 | 9.372 | 9.568 | 9.354 | 9.551 | 534,010 | +0.34(+3.68%) |
Nov 12, 2007 | 9.318 | 9.436 | 9.208 | 9.212 | 303,780 | -0.20(-2.14%) |
Nov 09, 2007 | 9.579 | 9.720 | 9.379 | 9.414 | 1,927,363 | -0.31(-3.19%) |
Nov 08, 2007 | 8.993 | 10.23 | 9.532 | 9.724 | 1,102,230 | -0.33(-3.26%) |
Nov 07, 2007 | 10.23 | 10.26 | 10.04 | 10.05 | 521,352 | -0.24(-2.29%) |
Nov 06, 2007 | 10.24 | 10.29 | 10.14 | 10.29 | 456,354 | +0.15(+1.44%) |
Nov 05, 2007 | 10.11 | 10.20 | 10.09 | 10.14 | 359,884 | -0.03(-0.30%) |
Nov 02, 2007 | 10.21 | 10.21 | 10.05 | 10.17 | 1,674,897 | +0.03(+0.33%) |
Nov 01, 2007 | 10.23 | 10.25 | 10.10 | 10.14 | 340,042 | -0.19(-1.83%) |
Oct 31, 2007 | 10.22 | 10.33 | 10.18 | 10.33 | 783,397 | +0.19(+1.85%) |
Oct 30, 2007 | 10.06 | 10.18 | 10.06 | 10.14 | 277,097 | +0.01(+0.09%) |
Oct 29, 2007 | 10.13 | 10.17 | 10.08 | 10.13 | 302,412 | +0.07(+0.70%) |
Oct 26, 2007 | 10.09 | 10.09 | 10.00 | 10.06 | 508,353 | +0.19(+1.97%) |
Oct 25, 2007 | 9.923 | 9.950 | 9.793 | 9.866 | 322,937 | +0.01(+0.06%) |
Oct 24, 2007 | 9.910 | 9.917 | 9.720 | 9.860 | 296,938 | -0.10(-1.01%) |
Oct 23, 2007 | 9.936 | 9.981 | 9.839 | 9.961 | 407,093 | +0.12(+1.23%) |
Oct 22, 2007 | 9.746 | 9.842 | 9.711 | 9.839 | 332,516 | +0.05(+0.46%) |
Oct 19, 2007 | 9.997 | 9.997 | 9.778 | 9.794 | 385,199 | -0.24(-2.36%) |
Oct 18, 2007 | 9.972 | 10.03 | 9.921 | 10.03 | 285,991 | +0.04(+0.38%) |
Oct 17, 2007 | 10.02 | 10.02 | 9.866 | 9.993 | 342,095 | +0.15(+1.48%) |
Oct 16, 2007 | 9.832 | 9.895 | 9.817 | 9.847 | 395,461 | -0.12(-1.23%) |
Oct 15, 2007 | 10.03 | 10.06 | 9.910 | 9.969 | 448,828 | -0.09(-0.86%) |
Oct 12, 2007 | 9.942 | 10.06 | 9.936 | 10.06 | 370,146 | +0.07(+0.69%) |
Oct 11, 2007 | 10.13 | 10.19 | 9.891 | 9.987 | 946,234 | -0.06(-0.64%) |
Oct 10, 2007 | 10.04 | 10.08 | 10.00 | 10.05 | 298,306 | +0.02(+0.23%) |
Oct 09, 2007 | 10.01 | 10.03 | 9.950 | 10.03 | 264,781 | +0.05(+0.50%) |
Oct 08, 2007 | 9.945 | 9.991 | 9.939 | 9.978 | 255,887 | +0.02(+0.25%) |
Oct 05, 2007 | 9.923 | 10.01 | 9.882 | 9.953 | 896,973 | +0.11(+1.08%) |
Oct 04, 2007 | 9.807 | 9.850 | 9.758 | 9.847 | 1,572,953 | +0.03(+0.34%) |
Oct 03, 2007 | 9.911 | 9.911 | 9.749 | 9.813 | 3,720,626 | -0.14(-1.42%) |
Oct 02, 2007 | 9.968 | 9.986 | 9.882 | 9.955 | 1,653,003 | +0.04(+0.44%) |
Oct 01, 2007 | 9.847 | 10.00 | 9.844 | 9.911 | 1,778,894 | +0.09(+0.88%) |
Sep 28, 2007 | 9.902 | 9.902 | 9.772 | 9.825 | 446,091 | +0.00(+0.04%) |
Sep 27, 2007 | 9.917 | 9.917 | 9.805 | 9.820 | 1,814,472 | +0.05(+0.49%) |
Sep 26, 2007 | 9.793 | 9.813 | 9.743 | 9.772 | 1,015,338 | +0.02(+0.16%) |
Sep 25, 2007 | 9.646 | 9.756 | 9.646 | 9.756 | 358,515 | +0.10(+1.03%) |
Sep 24, 2007 | 9.680 | 9.741 | 9.629 | 9.657 | 964,708 | +0.03(+0.29%) |
Sep 21, 2007 | 9.657 | 9.661 | 9.613 | 9.629 | 246,992 | +0.05(+0.56%) |
Sep 20, 2007 | 9.582 | 9.617 | 9.543 | 9.575 | 160,784 | -0.01(-0.06%) |
Sep 19, 2007 | 9.560 | 9.630 | 9.535 | 9.581 | 448,144 | +0.06(+0.68%) |
Sep 18, 2007 | 9.379 | 9.535 | 9.321 | 9.516 | 201,151 | +0.19(+2.03%) |
Sep 17, 2007 | 9.252 | 9.353 | 9.252 | 9.326 | 281,886 | -0.05(-0.55%) |
Sep 14, 2007 | 9.354 | 9.389 | 9.325 | 9.378 | 125,890 | -0.01(-0.11%) |
Sep 13, 2007 | 9.405 | 9.420 | 9.375 | 9.388 | 441,302 | -0.02(-0.26%) |
Sep 12, 2007 | 9.411 | 9.481 | 9.396 | 9.413 | 315,411 | -0.02(-0.19%) |
Sep 11, 2007 | 9.398 | 9.470 | 9.387 | 9.430 | 738,925 | +0.10(+1.03%) |
Sep 10, 2007 | 9.416 | 9.416 | 9.237 | 9.334 | 126,575 | +0.03(+0.30%) |
Sep 07, 2007 | 9.386 | 9.388 | 9.281 | 9.306 | 567,193 | -0.20(-2.15%) |
Sep 06, 2007 | 9.452 | 9.530 | 9.408 | 9.511 | 199,783 | +0.06(+0.68%) |
Sep 05, 2007 | 9.456 | 9.493 | 9.410 | 9.446 | 155,995 | -0.11(-1.20%) |
Sep 04, 2007 | 9.433 | 9.617 | 9.404 | 9.561 | 624,665 | +0.13(+1.35%) |
Aug 31, 2007 | 9.436 | 9.459 | 9.395 | 9.433 | 320,885 | +0.14(+1.51%) |
Aug 30, 2007 | 9.236 | 9.382 | 9.234 | 9.293 | 98,523 | +0.02(+0.20%) |
Aug 29, 2007 | 9.133 | 9.280 | 9.101 | 9.274 | 197,046 | +0.23(+2.59%) |
Aug 28, 2007 | 9.174 | 9.179 | 9.034 | 9.040 | 101,944 | -0.20(-2.17%) |
Aug 27, 2007 | 9.285 | 9.287 | 9.214 | 9.240 | 129,311 | -0.08(-0.85%) |
Aug 24, 2007 | 9.186 | 9.319 | 9.152 | 9.319 | 128,627 | +0.15(+1.59%) |
Aug 23, 2007 | 9.179 | 9.179 | 9.098 | 9.173 | 195,678 | +0.02(+0.24%) |
Aug 22, 2007 | 9.148 | 9.151 | 9.057 | 9.151 | 515,879 | +0.13(+1.44%) |
Aug 21, 2007 | 9.085 | 9.087 | 8.967 | 9.021 | 180,626 | +0.02(+0.21%) |
Aug 20, 2007 | 9.011 | 9.014 | 8.920 | 9.002 | 136,153 | +0.05(+0.52%) |
Aug 17, 2007 | 9.033 | 9.033 | 8.831 | 8.955 | 299,675 | +0.16(+1.79%) |
Aug 16, 2007 | 8.879 | 8.879 | 7.542 | 8.797 | 1,553,795 | -0.02(-0.27%) |
Aug 15, 2007 | 8.983 | 9.062 | 8.821 | 8.821 | 275,728 | -0.26(-2.91%) |
Aug 14, 2007 | 9.205 | 9.245 | 9.065 | 9.085 | 163,521 | -0.10(-1.12%) |
Aug 13, 2007 | 9.252 | 9.272 | 9.179 | 9.188 | 171,731 | +0.02(+0.21%) |
Aug 10, 2007 | 9.027 | 9.407 | 9.009 | 9.168 | 503,563 | -0.01(-0.16%) |
Aug 09, 2007 | 9.325 | 9.398 | 9.163 | 9.183 | 413,250 | -0.31(-3.22%) |
Aug 08, 2007 | 9.369 | 9.489 | 9.364 | 9.489 | 422,145 | +0.21(+2.28%) |
Aug 07, 2007 | 9.215 | 9.318 | 9.188 | 9.277 | 46,524 | +0.07(+0.76%) |
Aug 06, 2007 | 9.189 | 9.256 | 9.114 | 9.207 | 112,207 | -0.03(-0.32%) |
Aug 03, 2007 | 9.208 | 9.329 | 9.208 | 9.236 | 102,628 | -0.09(-1.00%) |
Aug 02, 2007 | 9.310 | 9.366 | 9.239 | 9.329 | 71,155 | +0.00(+0.05%) |
Aug 01, 2007 | 9.201 | 9.325 | 9.076 | 9.325 | 222,361 | +0.16(+1.71%) |
Jul 31, 2007 | 9.402 | 9.402 | 9.168 | 9.168 | 393,409 | -0.20(-2.17%) |
Jul 30, 2007 | 9.310 | 9.398 | 9.250 | 9.372 | 141,627 | +0.05(+0.58%) |
Jul 27, 2007 | 9.402 | 9.443 | 9.283 | 9.318 | 115,628 | -0.18(-1.92%) |
Jul 26, 2007 | 9.471 | 9.540 | 9.285 | 9.500 | 168,994 | -0.07(-0.76%) |
Jul 25, 2007 | 9.622 | 9.626 | 9.515 | 9.573 | 177,889 | +0.03(+0.34%) |
Jul 24, 2007 | 9.632 | 9.699 | 9.535 | 9.541 | 123,154 | -0.17(-1.79%) |
Jul 23, 2007 | 9.714 | 9.755 | 9.708 | 9.715 | 332,516 | +0.03(+0.35%) |
Jul 20, 2007 | 9.714 | 9.793 | 9.646 | 9.682 | 173,100 | -0.09(-0.97%) |
Jul 19, 2007 | 9.775 | 9.806 | 9.756 | 9.777 | 265,465 | +0.12(+1.24%) |
Jul 18, 2007 | 9.626 | 9.674 | 9.584 | 9.657 | 80,050 | -0.10(-0.99%) |
Jul 17, 2007 | 9.702 | 9.777 | 9.683 | 9.753 | 287,359 | +0.05(+0.53%) |
Jul 16, 2007 | 9.683 | 9.730 | 9.676 | 9.702 | 530,247 | -0.00(-0.03%) |
Jul 13, 2007 | 9.693 | 9.717 | 9.658 | 9.705 | 540,510 | +0.02(+0.20%) |
Jul 12, 2007 | 9.541 | 9.686 | 9.535 | 9.686 | 304,464 | +0.21(+2.21%) |
Jul 11, 2007 | 9.442 | 9.477 | 9.399 | 9.477 | 167,626 | +0.02(+0.25%) |
Jul 10, 2007 | 9.478 | 9.513 | 9.442 | 9.454 | 710,189 | -0.05(-0.57%) |
Jul 09, 2007 | 9.512 | 9.522 | 9.490 | 9.508 | 164,889 | +0.01(+0.09%) |
Jul 06, 2007 | 9.461 | 9.512 | 9.449 | 9.499 | 222,361 | +0.04(+0.46%) |
Jul 05, 2007 | 9.405 | 9.480 | 9.391 | 9.455 | 277,097 | +0.05(+0.51%) |
Jul 03, 2007 | 9.369 | 9.448 | 9.367 | 9.407 | 170,363 | +0.01(+0.14%) |
Jul 02, 2007 | 9.303 | 9.440 | 9.283 | 9.394 | 142,311 | +0.20(+2.13%) |
Jun 29, 2007 | 9.281 | 9.296 | 9.173 | 9.198 | 207,993 | -0.06(-0.63%) |
Jun 28, 2007 | 9.252 | 9.272 | 9.226 | 9.256 | 168,310 | +0.04(+0.40%) |
Jun 27, 2007 | 9.100 | 9.226 | 9.096 | 9.220 | 1,179,543 | +0.06(+0.65%) |
Jun 26, 2007 | 9.218 | 9.253 | 9.132 | 9.160 | 613,034 | +0.01(+0.11%) |
Jun 25, 2007 | 9.196 | 9.259 | 9.129 | 9.149 | 199,099 | -0.05(-0.52%) |
Jun 22, 2007 | 9.264 | 9.357 | 9.174 | 9.198 | 496,037 | -0.09(-1.01%) |
Jun 21, 2007 | 9.164 | 9.291 | 9.164 | 9.291 | 188,152 | +0.10(+1.10%) |
Jun 20, 2007 | 9.280 | 9.285 | 9.167 | 9.190 | 150,521 | -0.08(-0.82%) |
Jun 19, 2007 | 9.220 | 9.285 | 9.211 | 9.266 | 124,522 | -0.00(-0.05%) |
Jun 18, 2007 | 9.265 | 9.284 | 9.230 | 9.271 | 147,785 | +0.04(+0.40%) |
Jun 15, 2007 | 9.223 | 9.252 | 9.207 | 9.234 | 1,653,687 | +0.10(+1.10%) |
Jun 14, 2007 | 9.062 | 9.154 | 9.062 | 9.133 | 47,209 | +0.09(+1.00%) |
Jun 13, 2007 | 8.965 | 9.043 | 8.952 | 9.043 | 149,153 | +0.12(+1.29%) |
Jun 12, 2007 | 8.967 | 9.049 | 8.927 | 8.927 | 166,258 | -0.12(-1.37%) |
Jun 11, 2007 | 9.044 | 9.088 | 9.044 | 9.052 | 180,626 | -0.02(-0.19%) |
Jun 08, 2007 | 8.968 | 9.071 | 8.929 | 9.069 | 672,558 | +0.18(+1.97%) |
Jun 07, 2007 | 9.037 | 9.054 | 8.894 | 8.894 | 211,414 | -0.16(-1.76%) |
Jun 06, 2007 | 9.109 | 9.109 | 9.021 | 9.053 | 259,308 | -0.08(-0.90%) |
Jun 05, 2007 | 9.120 | 9.152 | 9.076 | 9.135 | 292,149 | -0.02(-0.27%) |
Jun 04, 2007 | 9.119 | 9.160 | 9.119 | 9.160 | 329,779 | +0.04(+0.38%) |