Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.347 | 7.444 | 7.193 | 7.415 | 1,088,695 | +0.07(+0.92%) |
May 29, 2008 | 7.261 | 7.396 | 7.251 | 7.347 | 888,962 | +0.07(+0.93%) |
May 28, 2008 | 7.367 | 7.386 | 7.183 | 7.280 | 911,199 | -0.04(-0.53%) |
May 27, 2008 | 7.212 | 7.376 | 7.164 | 7.318 | 594,696 | +0.13(+1.74%) |
May 26, 2008 | 7.203 | 7.367 | 7.097 | 7.193 | 797,530 | +0.00(+0.00%) |
May 23, 2008 | 7.203 | 7.367 | 7.097 | 7.193 | 797,530 | -0.06(-0.80%) |
May 22, 2008 | 7.106 | 7.338 | 7.106 | 7.251 | 1,099,085 | +0.15(+2.17%) |
May 21, 2008 | 7.241 | 7.280 | 7.039 | 7.097 | 1,576,242 | -0.12(-1.60%) |
May 20, 2008 | 7.299 | 7.396 | 7.116 | 7.212 | 742,519 | -0.09(-1.19%) |
May 19, 2008 | 7.212 | 7.396 | 7.097 | 7.299 | 1,620,239 | +0.07(+0.93%) |
May 16, 2008 | 7.290 | 7.290 | 7.116 | 7.232 | 753,844 | +0.00(+0.00%) |
May 15, 2008 | 7.222 | 7.290 | 7.183 | 7.232 | 965,121 | -0.01(-0.13%) |
May 14, 2008 | 7.261 | 7.318 | 7.203 | 7.241 | 1,295,994 | -0.02(-0.27%) |
May 13, 2008 | 7.203 | 7.280 | 7.116 | 7.261 | 652,111 | +0.09(+1.21%) |
May 12, 2008 | 7.164 | 7.232 | 7.097 | 7.174 | 809,654 | +0.04(+0.54%) |
May 09, 2008 | 7.116 | 7.280 | 7.039 | 7.135 | 606,353 | -0.11(-1.46%) |
May 08, 2008 | 7.116 | 7.241 | 6.991 | 7.241 | 1,139,543 | +0.13(+1.76%) |
May 07, 2008 | 7.434 | 7.434 | 7.087 | 7.116 | 1,379,294 | -0.31(-4.16%) |
May 06, 2008 | 7.222 | 7.425 | 7.155 | 7.425 | 1,117,462 | +0.14(+1.99%) |
May 05, 2008 | 7.290 | 7.347 | 7.183 | 7.280 | 1,073,493 | -0.01(-0.13%) |
May 02, 2008 | 7.550 | 7.550 | 7.232 | 7.290 | 1,515,845 | -0.17(-2.33%) |
May 01, 2008 | 7.251 | 7.569 | 7.232 | 7.463 | 1,893,622 | +0.19(+2.65%) |
Apr 30, 2008 | 7.367 | 7.656 | 6.750 | 7.270 | 1,272,995 | -0.35(-4.56%) |
Apr 29, 2008 | 7.598 | 7.694 | 7.559 | 7.617 | 784,663 | -0.03(-0.38%) |
Apr 28, 2008 | 7.550 | 7.704 | 7.453 | 7.646 | 886,235 | +0.11(+1.41%) |
Apr 25, 2008 | 7.482 | 7.579 | 7.251 | 7.540 | 727,657 | +0.11(+1.43%) |
Apr 24, 2008 | 7.135 | 7.559 | 7.020 | 7.434 | 857,668 | +0.32(+4.47%) |
Apr 23, 2008 | 6.942 | 7.145 | 6.721 | 7.116 | 657,575 | +0.21(+3.07%) |
Apr 22, 2008 | 7.048 | 7.048 | 6.817 | 6.904 | 735,515 | -0.19(-2.72%) |
Apr 21, 2008 | 7.106 | 7.232 | 6.952 | 7.097 | 536,100 | -0.07(-0.94%) |
Apr 18, 2008 | 7.164 | 7.261 | 7.126 | 7.164 | 774,804 | +0.05(+0.68%) |
Apr 17, 2008 | 7.135 | 7.135 | 6.981 | 7.116 | 452,879 | -0.07(-0.94%) |
Apr 16, 2008 | 7.010 | 7.232 | 7.010 | 7.183 | 1,112,840 | +0.26(+3.76%) |
Apr 15, 2008 | 6.894 | 6.923 | 6.769 | 6.923 | 775,163 | +0.09(+1.27%) |
Apr 14, 2008 | 6.904 | 7.020 | 6.817 | 6.836 | 1,097,864 | -0.09(-1.25%) |
Apr 11, 2008 | 6.933 | 7.280 | 6.894 | 6.923 | 1,054,171 | -0.41(-5.65%) |
Apr 10, 2008 | 7.135 | 7.386 | 7.058 | 7.338 | 975,112 | +0.21(+2.98%) |
Apr 09, 2008 | 7.318 | 7.328 | 7.106 | 7.126 | 945,873 | -0.17(-2.38%) |
Apr 08, 2008 | 7.347 | 7.415 | 7.232 | 7.299 | 779,448 | -0.11(-1.43%) |
Apr 07, 2008 | 7.492 | 7.675 | 7.396 | 7.405 | 1,420,623 | -0.05(-0.65%) |
Apr 04, 2008 | 7.155 | 7.531 | 7.010 | 7.453 | 2,528,870 | +0.32(+4.46%) |
Apr 03, 2008 | 7.048 | 7.183 | 6.981 | 7.135 | 1,038,283 | +0.05(+0.68%) |
Apr 02, 2008 | 7.135 | 7.135 | 7.010 | 7.087 | 987,429 | -0.05(-0.68%) |
Apr 01, 2008 | 7.058 | 7.145 | 6.875 | 7.135 | 964,047 | +0.20(+2.92%) |
Mar 31, 2008 | 6.740 | 6.971 | 6.697 | 6.933 | 1,359,976 | +0.23(+3.45%) |
Mar 28, 2008 | 6.865 | 6.991 | 6.701 | 6.701 | 767,879 | -0.14(-2.11%) |
Mar 27, 2008 | 7.126 | 7.183 | 6.846 | 6.846 | 938,888 | -0.27(-3.79%) |
Mar 26, 2008 | 7.000 | 7.193 | 6.942 | 7.116 | 975,453 | +0.07(+0.96%) |
Mar 25, 2008 | 6.991 | 7.126 | 6.913 | 7.048 | 761,333 | +0.09(+1.25%) |
Mar 24, 2008 | 6.643 | 7.020 | 6.643 | 6.962 | 875,357 | +0.36(+5.40%) |
Mar 21, 2008 | 6.605 | 6.653 | 6.316 | 6.605 | 2,564,400 | +0.00(+0.00%) |
Mar 20, 2008 | 6.605 | 6.653 | 6.316 | 6.605 | 2,564,400 | +0.20(+3.16%) |
Mar 19, 2008 | 6.740 | 6.769 | 6.402 | 6.402 | 965,065 | -0.27(-4.05%) |
Mar 18, 2008 | 6.557 | 6.730 | 6.364 | 6.672 | 1,112,579 | +0.25(+3.90%) |
Mar 17, 2008 | 6.248 | 6.576 | 6.219 | 6.422 | 1,105,294 | -0.02(-0.30%) |
Mar 14, 2008 | 6.769 | 6.769 | 6.335 | 6.441 | 1,095,558 | -0.26(-3.88%) |
Mar 13, 2008 | 6.595 | 6.730 | 6.508 | 6.701 | 1,772,531 | +0.02(+0.29%) |
Mar 12, 2008 | 6.730 | 6.875 | 6.595 | 6.682 | 912,183 | -0.03(-0.43%) |
Mar 11, 2008 | 6.383 | 6.711 | 6.364 | 6.711 | 1,622,619 | +0.50(+8.07%) |
Mar 10, 2008 | 6.325 | 6.373 | 6.200 | 6.210 | 600,056 | -0.08(-1.23%) |
Mar 07, 2008 | 6.200 | 6.451 | 6.161 | 6.287 | 958,905 | +0.00(+0.00%) |
Mar 06, 2008 | 6.499 | 6.586 | 6.277 | 6.287 | 725,567 | -0.26(-3.98%) |
Mar 05, 2008 | 6.624 | 6.663 | 6.479 | 6.547 | 710,578 | -0.04(-0.59%) |
Mar 04, 2008 | 6.537 | 6.692 | 6.460 | 6.586 | 1,056,462 | -0.04(-0.58%) |
Mar 03, 2008 | 6.788 | 6.798 | 6.508 | 6.624 | 864,683 | -0.17(-2.55%) |
Feb 29, 2008 | 6.856 | 7.000 | 6.769 | 6.798 | 823,930 | -0.16(-2.35%) |
Feb 28, 2008 | 7.405 | 7.405 | 6.962 | 6.962 | 1,059,697 | -0.49(-6.60%) |
Feb 27, 2008 | 7.183 | 7.473 | 7.183 | 7.453 | 759,259 | +0.20(+2.79%) |
Feb 26, 2008 | 6.962 | 7.299 | 6.962 | 7.251 | 1,180,904 | +0.23(+3.30%) |
Feb 25, 2008 | 6.933 | 7.039 | 6.788 | 7.020 | 867,871 | +0.11(+1.53%) |
Feb 22, 2008 | 6.817 | 6.942 | 6.778 | 6.913 | 842,203 | +0.10(+1.41%) |
Feb 21, 2008 | 7.126 | 7.290 | 6.788 | 6.817 | 1,088,019 | -0.42(-5.86%) |
Feb 20, 2008 | 7.058 | 7.338 | 7.029 | 7.241 | 1,159,689 | +0.12(+1.62%) |
Feb 19, 2008 | 7.126 | 7.164 | 7.020 | 7.126 | 828,173 | +0.14(+2.07%) |
Feb 18, 2008 | 7.068 | 7.135 | 6.923 | 6.981 | 581,138 | +0.00(+0.00%) |
Feb 15, 2008 | 7.068 | 7.135 | 6.923 | 6.981 | 581,138 | -0.15(-2.16%) |
Feb 14, 2008 | 7.232 | 7.270 | 7.097 | 7.135 | 737,733 | -0.07(-0.94%) |
Feb 13, 2008 | 7.203 | 7.299 | 7.087 | 7.203 | 861,222 | +0.05(+0.67%) |
Feb 12, 2008 | 7.232 | 7.318 | 6.885 | 7.155 | 988,785 | -0.15(-2.11%) |
Feb 11, 2008 | 7.261 | 7.405 | 7.077 | 7.309 | 883,784 | +0.03(+0.40%) |
Feb 08, 2008 | 7.280 | 7.396 | 7.068 | 7.280 | 1,166,755 | -0.03(-0.40%) |
Feb 07, 2008 | 6.971 | 7.309 | 6.942 | 7.309 | 1,035,343 | +0.28(+3.98%) |
Feb 06, 2008 | 7.164 | 7.328 | 7.029 | 7.029 | 584,461 | -0.07(-0.95%) |
Feb 05, 2008 | 7.357 | 7.396 | 7.087 | 7.097 | 896,974 | -0.42(-5.64%) |
Feb 04, 2008 | 7.473 | 7.627 | 7.318 | 7.521 | 728,536 | +0.04(+0.52%) |
Feb 01, 2008 | 7.463 | 7.588 | 7.299 | 7.482 | 845,285 | +0.06(+0.78%) |
Jan 31, 2008 | 6.856 | 7.425 | 6.856 | 7.425 | 1,303,996 | +0.47(+6.80%) |
Jan 30, 2008 | 7.058 | 7.318 | 6.952 | 6.952 | 755,070 | -0.17(-2.44%) |
Jan 29, 2008 | 7.126 | 7.222 | 6.933 | 7.126 | 568,228 | +0.03(+0.41%) |
Jan 28, 2008 | 6.856 | 7.126 | 6.750 | 7.097 | 675,783 | +0.24(+3.52%) |
Jan 25, 2008 | 7.097 | 7.164 | 6.827 | 6.856 | 845,166 | -0.13(-1.80%) |
Jan 24, 2008 | 7.068 | 7.270 | 6.933 | 6.981 | 1,241,738 | -0.06(-0.82%) |
Jan 23, 2008 | 6.759 | 7.097 | 6.605 | 7.039 | 1,240,384 | +0.09(+1.25%) |
Jan 22, 2008 | 6.759 | 7.174 | 6.615 | 6.952 | 1,084,127 | +0.06(+0.84%) |
Jan 21, 2008 | 6.942 | 7.203 | 6.856 | 6.894 | 1,144,053 | +0.00(+0.00%) |
Jan 18, 2008 | 6.942 | 7.203 | 6.856 | 6.894 | 1,144,053 | -0.09(-1.24%) |
Jan 17, 2008 | 7.126 | 7.347 | 6.981 | 6.981 | 845,595 | -0.14(-2.03%) |
Jan 16, 2008 | 7.000 | 7.309 | 6.962 | 7.126 | 1,149,544 | +0.08(+1.09%) |
Jan 15, 2008 | 7.097 | 7.126 | 6.952 | 7.048 | 1,001,851 | -0.11(-1.48%) |
Jan 14, 2008 | 7.029 | 7.203 | 7.004 | 7.155 | 1,023,772 | +0.18(+2.63%) |
Jan 11, 2008 | 6.981 | 7.116 | 6.856 | 6.971 | 1,228,580 | -0.08(-1.09%) |
Jan 10, 2008 | 7.000 | 7.232 | 6.865 | 7.048 | 1,278,707 | -0.05(-0.68%) |
Jan 09, 2008 | 7.280 | 7.463 | 6.942 | 7.097 | 1,071,586 | -0.17(-2.39%) |
Jan 08, 2008 | 7.627 | 7.772 | 7.241 | 7.270 | 1,024,306 | -0.34(-4.44%) |
Jan 07, 2008 | 7.627 | 7.791 | 7.521 | 7.608 | 848,425 | +0.03(+0.38%) |
Jan 04, 2008 | 7.945 | 8.061 | 7.531 | 7.579 | 1,031,889 | -0.40(-4.96%) |
Jan 03, 2008 | 8.254 | 8.292 | 7.964 | 7.974 | 793,302 | -0.26(-3.16%) |
Jan 02, 2008 | 8.292 | 8.447 | 8.051 | 8.234 | 977,188 | -0.09(-1.04%) |
Jan 01, 2008 | 8.341 | 8.447 | 8.292 | 8.321 | 541,927 | +0.00(+0.00%) |
Dec 31, 2007 | 8.341 | 8.447 | 8.292 | 8.321 | 541,927 | -0.04(-0.46%) |
Dec 28, 2007 | 8.514 | 8.562 | 8.341 | 8.360 | 640,409 | -0.05(-0.57%) |
Dec 27, 2007 | 8.697 | 8.784 | 8.408 | 8.408 | 561,473 | -0.26(-3.00%) |
Dec 26, 2007 | 8.880 | 8.929 | 8.659 | 8.668 | 837,013 | -0.27(-3.02%) |
Dec 24, 2007 | 8.745 | 9.035 | 8.630 | 8.938 | 455,058 | +0.28(+3.23%) |
Dec 21, 2007 | 8.572 | 8.774 | 8.514 | 8.659 | 1,764,948 | +0.22(+2.63%) |
Dec 20, 2007 | 8.456 | 8.524 | 8.341 | 8.437 | 911,331 | +0.08(+0.92%) |
Dec 19, 2007 | 8.360 | 8.447 | 8.254 | 8.360 | 850,332 | -0.03(-0.34%) |
Dec 18, 2007 | 8.582 | 8.610 | 8.254 | 8.389 | 1,067,355 | -0.09(-1.02%) |
Dec 17, 2007 | 8.524 | 8.765 | 8.476 | 8.476 | 851,120 | -0.07(-0.79%) |
Dec 14, 2007 | 8.659 | 8.774 | 8.524 | 8.543 | 965,429 | -0.23(-2.64%) |
Dec 13, 2007 | 8.967 | 9.064 | 8.688 | 8.774 | 985,204 | -0.27(-2.99%) |
Dec 12, 2007 | 9.093 | 9.150 | 8.919 | 9.044 | 1,065,639 | +0.18(+2.07%) |
Dec 11, 2007 | 8.948 | 9.141 | 8.852 | 8.861 | 1,068,682 | -0.06(-0.65%) |
Dec 10, 2007 | 8.823 | 8.996 | 8.813 | 8.919 | 886,862 | +0.13(+1.54%) |
Dec 07, 2007 | 8.909 | 8.958 | 8.736 | 8.784 | 840,953 | -0.11(-1.19%) |
Dec 06, 2007 | 8.476 | 8.909 | 8.476 | 8.890 | 1,107,741 | +0.37(+4.30%) |
Dec 05, 2007 | 8.495 | 8.659 | 8.461 | 8.524 | 974,296 | +0.16(+1.96%) |
Dec 04, 2007 | 8.225 | 8.476 | 8.225 | 8.360 | 1,806,335 | +0.07(+0.81%) |
Dec 03, 2007 | 8.215 | 8.360 | 8.157 | 8.292 | 1,112,636 | -0.06(-0.69%) |
Nov 30, 2007 | 8.341 | 8.466 | 8.138 | 8.350 | 2,099,986 | +0.13(+1.52%) |
Nov 29, 2007 | 8.090 | 8.292 | 7.964 | 8.225 | 1,001,279 | +0.12(+1.43%) |
Nov 28, 2007 | 7.887 | 8.128 | 7.849 | 8.109 | 1,748,075 | +0.31(+3.96%) |
Nov 27, 2007 | 7.743 | 7.897 | 7.714 | 7.801 | 833,978 | +0.07(+0.87%) |
Nov 26, 2007 | 8.022 | 8.051 | 7.704 | 7.733 | 731,238 | -0.30(-3.72%) |
Nov 23, 2007 | 7.945 | 8.119 | 7.887 | 8.032 | 576,816 | +0.17(+2.21%) |
Nov 21, 2007 | 8.138 | 8.244 | 7.839 | 7.858 | 1,448,080 | -0.31(-3.78%) |
Nov 20, 2007 | 8.273 | 8.369 | 7.984 | 8.167 | 1,098,454 | -0.13(-1.51%) |
Nov 19, 2007 | 8.514 | 8.533 | 8.254 | 8.292 | 863,536 | -0.31(-3.59%) |
Nov 16, 2007 | 8.543 | 8.659 | 8.418 | 8.601 | 1,088,420 | +0.10(+1.13%) |
Nov 15, 2007 | 8.514 | 8.630 | 8.360 | 8.504 | 844,655 | -0.07(-0.79%) |
Nov 14, 2007 | 8.398 | 8.639 | 8.398 | 8.572 | 965,887 | +0.20(+2.42%) |
Nov 13, 2007 | 8.379 | 8.466 | 8.215 | 8.369 | 817,903 | +0.09(+1.05%) |
Nov 12, 2007 | 8.003 | 8.543 | 7.974 | 8.283 | 1,204,119 | +0.29(+3.62%) |
Nov 09, 2007 | 7.916 | 8.128 | 7.801 | 7.993 | 856,112 | -0.02(-0.24%) |
Nov 08, 2007 | 8.003 | 8.119 | 7.617 | 8.013 | 1,211,704 | +0.10(+1.22%) |
Nov 07, 2007 | 8.263 | 8.321 | 7.916 | 7.916 | 929,881 | -0.46(-5.52%) |
Nov 06, 2007 | 8.225 | 8.398 | 8.177 | 8.379 | 1,141,442 | +0.16(+2.00%) |
Nov 05, 2007 | 8.321 | 8.495 | 8.215 | 8.215 | 729,218 | -0.23(-2.74%) |
Nov 02, 2007 | 8.379 | 8.649 | 8.283 | 8.447 | 1,286,439 | +0.17(+2.10%) |
Nov 01, 2007 | 8.678 | 8.823 | 8.263 | 8.273 | 1,345,834 | -0.53(-6.02%) |
Oct 31, 2007 | 8.369 | 8.832 | 8.254 | 8.803 | 1,356,426 | +0.46(+5.55%) |
Oct 30, 2007 | 8.562 | 8.678 | 8.225 | 8.341 | 1,528,384 | -0.24(-2.81%) |
Oct 29, 2007 | 8.254 | 8.755 | 8.138 | 8.582 | 2,692,436 | +0.79(+10.15%) |
Oct 26, 2007 | 7.849 | 7.897 | 7.675 | 7.791 | 840,681 | +0.06(+0.75%) |
Oct 25, 2007 | 7.839 | 7.945 | 7.588 | 7.733 | 770,566 | -0.11(-1.35%) |
Oct 24, 2007 | 7.955 | 7.974 | 7.675 | 7.839 | 762,101 | -0.19(-2.40%) |
Oct 23, 2007 | 8.109 | 8.109 | 7.916 | 8.032 | 466,628 | +0.00(+0.00%) |
Oct 22, 2007 | 7.829 | 8.071 | 7.772 | 8.032 | 787,268 | +0.16(+2.08%) |
Oct 19, 2007 | 8.215 | 8.234 | 7.849 | 7.868 | 559,230 | -0.35(-4.23%) |
Oct 18, 2007 | 8.177 | 8.263 | 8.090 | 8.215 | 566,516 | +0.01(+0.12%) |
Oct 17, 2007 | 8.099 | 8.360 | 8.042 | 8.206 | 725,133 | +0.17(+2.16%) |
Oct 16, 2007 | 8.167 | 8.263 | 8.013 | 8.032 | 655,626 | -0.20(-2.46%) |
Oct 15, 2007 | 8.456 | 8.485 | 8.177 | 8.234 | 466,217 | -0.23(-2.73%) |
Oct 12, 2007 | 8.331 | 8.524 | 8.292 | 8.466 | 604,885 | +0.13(+1.50%) |
Oct 11, 2007 | 8.476 | 8.591 | 8.292 | 8.341 | 717,781 | -0.09(-1.03%) |
Oct 10, 2007 | 8.485 | 8.524 | 8.341 | 8.427 | 622,385 | -0.05(-0.57%) |
Oct 09, 2007 | 8.514 | 8.533 | 8.408 | 8.476 | 639,254 | -0.02(-0.23%) |
Oct 08, 2007 | 8.476 | 8.630 | 8.408 | 8.495 | 396,590 | -0.02(-0.23%) |
Oct 05, 2007 | 8.533 | 8.639 | 8.389 | 8.514 | 1,057,681 | +0.05(+0.57%) |
Oct 04, 2007 | 8.514 | 8.562 | 8.360 | 8.466 | 935,188 | -0.02(-0.23%) |
Oct 03, 2007 | 8.504 | 8.572 | 8.398 | 8.485 | 1,067,609 | -0.09(-1.01%) |
Oct 02, 2007 | 8.582 | 8.707 | 8.495 | 8.572 | 886,067 | +0.02(+0.23%) |
Oct 01, 2007 | 8.350 | 8.591 | 8.312 | 8.553 | 2,473,098 | +0.18(+2.19%) |
Sep 28, 2007 | 8.466 | 8.543 | 8.369 | 8.369 | 770,170 | -0.12(-1.36%) |
Sep 27, 2007 | 8.736 | 8.755 | 8.302 | 8.485 | 1,125,482 | -0.19(-2.22%) |
Sep 26, 2007 | 8.745 | 8.774 | 8.639 | 8.678 | 511,948 | -0.01(-0.11%) |
Sep 25, 2007 | 8.678 | 8.765 | 8.678 | 8.688 | 712,073 | -0.12(-1.31%) |
Sep 24, 2007 | 9.150 | 9.150 | 8.774 | 8.803 | 672,338 | -0.33(-3.59%) |
Sep 21, 2007 | 9.083 | 9.170 | 9.044 | 9.131 | 1,487,574 | +0.12(+1.28%) |
Sep 20, 2007 | 9.112 | 9.160 | 8.938 | 9.015 | 710,712 | -0.13(-1.37%) |
Sep 19, 2007 | 9.160 | 9.314 | 9.093 | 9.141 | 1,094,340 | +0.03(+0.32%) |
Sep 18, 2007 | 8.688 | 9.122 | 8.591 | 9.112 | 994,554 | +0.46(+5.35%) |
Sep 17, 2007 | 8.871 | 8.871 | 8.610 | 8.649 | 1,724,908 | -0.23(-2.61%) |
Sep 14, 2007 | 8.784 | 8.880 | 8.726 | 8.880 | 593,188 | +0.06(+0.66%) |
Sep 13, 2007 | 8.938 | 8.977 | 8.736 | 8.823 | 902,460 | -0.09(-0.97%) |
Sep 12, 2007 | 8.900 | 8.967 | 8.832 | 8.909 | 1,094,344 | -0.01(-0.11%) |
Sep 11, 2007 | 8.842 | 8.967 | 8.794 | 8.919 | 852,802 | +0.11(+1.20%) |
Sep 10, 2007 | 8.909 | 9.131 | 8.745 | 8.813 | 760,800 | -0.06(-0.65%) |
Sep 07, 2007 | 8.929 | 9.006 | 8.813 | 8.871 | 995,196 | -0.19(-2.13%) |
Sep 06, 2007 | 9.150 | 9.247 | 8.958 | 9.064 | 828,728 | -0.10(-1.05%) |
Sep 05, 2007 | 9.112 | 9.257 | 9.015 | 9.160 | 1,780,465 | +0.01(+0.11%) |
Sep 04, 2007 | 9.083 | 9.324 | 9.083 | 9.150 | 1,407,834 | +0.05(+0.53%) |
Aug 31, 2007 | 8.996 | 9.131 | 8.774 | 9.102 | 2,626,337 | +0.25(+2.83%) |
Aug 30, 2007 | 8.755 | 9.006 | 8.745 | 8.852 | 858,988 | -0.01(-0.11%) |
Aug 29, 2007 | 8.765 | 8.871 | 8.726 | 8.861 | 984,883 | +0.14(+1.66%) |
Aug 28, 2007 | 8.688 | 8.799 | 8.649 | 8.717 | 2,715,389 | +0.05(+0.56%) |
Aug 27, 2007 | 8.842 | 8.861 | 8.659 | 8.668 | 1,040,577 | -0.20(-2.28%) |
Aug 24, 2007 | 8.736 | 8.871 | 8.736 | 8.871 | 1,404,046 | +0.03(+0.33%) |
Aug 23, 2007 | 8.929 | 8.938 | 8.726 | 8.842 | 1,971,938 | -0.04(-0.43%) |
Aug 22, 2007 | 9.064 | 9.150 | 8.852 | 8.880 | 1,299,585 | -0.12(-1.29%) |
Aug 21, 2007 | 9.112 | 9.160 | 8.977 | 8.996 | 895,837 | -0.15(-1.69%) |
Aug 20, 2007 | 9.122 | 9.179 | 9.035 | 9.150 | 652,420 | +0.09(+0.96%) |
Aug 17, 2007 | 9.257 | 9.353 | 9.025 | 9.064 | 1,795,086 | -0.03(-0.32%) |
Aug 16, 2007 | 9.025 | 9.160 | 8.755 | 9.093 | 1,498,760 | +0.03(+0.32%) |
Aug 15, 2007 | 9.102 | 9.179 | 9.006 | 9.064 | 1,474,966 | -0.03(-0.32%) |
Aug 14, 2007 | 9.160 | 9.295 | 9.006 | 9.093 | 1,921,243 | +0.03(+0.32%) |
Aug 13, 2007 | 9.208 | 9.469 | 8.919 | 9.064 | 2,914,351 | -0.09(-0.95%) |
Aug 10, 2007 | 9.642 | 9.768 | 9.006 | 9.150 | 3,016,504 | -0.61(-6.23%) |
Aug 09, 2007 | 9.353 | 9.960 | 9.295 | 9.758 | 3,446,391 | +0.23(+2.43%) |
Aug 08, 2007 | 8.591 | 10.08 | 8.562 | 9.527 | 3,516,258 | +1.04(+12.27%) |
Aug 07, 2007 | 8.533 | 8.591 | 8.331 | 8.485 | 2,786,101 | -0.12(-1.35%) |
Aug 06, 2007 | 8.755 | 8.880 | 8.437 | 8.601 | 3,545,315 | -0.20(-2.30%) |
Aug 03, 2007 | 8.909 | 9.102 | 8.774 | 8.803 | 4,084,972 | -0.45(-4.90%) |
Aug 02, 2007 | 9.710 | 9.951 | 9.073 | 9.257 | 4,580,079 | -1.33(-12.57%) |
Aug 01, 2007 | 10.35 | 10.64 | 10.28 | 10.59 | 2,332,502 | +0.19(+1.85%) |
Jul 31, 2007 | 10.58 | 10.68 | 10.38 | 10.39 | 1,866,534 | -0.21(-2.00%) |
Jul 30, 2007 | 10.38 | 10.70 | 10.28 | 10.61 | 2,079,306 | +0.19(+1.85%) |
Jul 27, 2007 | 10.64 | 10.70 | 10.38 | 10.41 | 2,322,074 | -0.29(-2.70%) |
Jul 26, 2007 | 10.92 | 11.03 | 10.51 | 10.70 | 2,196,798 | -0.36(-3.23%) |
Jul 25, 2007 | 11.05 | 11.12 | 10.84 | 11.06 | 2,117,806 | +0.08(+0.70%) |
Jul 24, 2007 | 11.09 | 11.23 | 10.94 | 10.98 | 1,934,297 | -0.20(-1.81%) |
Jul 23, 2007 | 11.23 | 11.38 | 11.19 | 11.19 | 1,307,351 | -0.03(-0.26%) |
Jul 20, 2007 | 11.48 | 11.49 | 11.11 | 11.21 | 1,984,460 | -0.30(-2.60%) |
Jul 19, 2007 | 11.40 | 11.56 | 11.29 | 11.51 | 1,723,872 | +0.12(+1.02%) |
Jul 18, 2007 | 11.39 | 11.45 | 11.15 | 11.40 | 2,181,105 | -0.04(-0.34%) |
Jul 17, 2007 | 11.19 | 11.55 | 11.17 | 11.44 | 2,369,904 | +0.25(+2.24%) |
Jul 16, 2007 | 11.57 | 11.57 | 11.08 | 11.19 | 2,816,832 | -0.32(-2.77%) |
Jul 13, 2007 | 11.63 | 11.73 | 11.43 | 11.50 | 2,158,313 | -0.18(-1.57%) |
Jul 12, 2007 | 11.17 | 11.72 | 11.15 | 11.69 | 2,068,587 | +0.56(+5.03%) |
Jul 11, 2007 | 11.24 | 11.45 | 10.99 | 11.13 | 2,349,347 | -0.13(-1.20%) |
Jul 10, 2007 | 11.38 | 11.50 | 11.24 | 11.26 | 2,114,203 | -0.17(-1.52%) |
Jul 09, 2007 | 11.49 | 11.53 | 11.43 | 11.44 | 1,130,307 | -0.10(-0.84%) |
Jul 06, 2007 | 11.30 | 11.54 | 11.26 | 11.53 | 871,008 | +0.20(+1.79%) |
Jul 05, 2007 | 11.63 | 11.63 | 11.19 | 11.33 | 1,096,333 | -0.31(-2.65%) |
Jul 03, 2007 | 11.41 | 11.64 | 11.38 | 11.64 | 404,604 | +0.25(+2.20%) |
Jul 02, 2007 | 11.48 | 11.57 | 11.26 | 11.39 | 1,245,973 | -0.07(-0.59%) |
Jun 29, 2007 | 11.63 | 11.74 | 11.41 | 11.45 | 1,282,589 | -0.13(-1.08%) |
Jun 28, 2007 | 11.43 | 11.66 | 11.27 | 11.58 | 1,575,407 | +0.15(+1.35%) |
Jun 27, 2007 | 11.25 | 11.46 | 11.22 | 11.43 | 1,481,688 | +0.09(+0.77%) |
Jun 26, 2007 | 11.45 | 11.48 | 11.20 | 11.34 | 1,093,430 | -0.06(-0.51%) |
Jun 25, 2007 | 11.38 | 11.50 | 11.27 | 11.40 | 1,362,546 | -0.05(-0.42%) |
Jun 22, 2007 | 11.52 | 11.57 | 11.25 | 11.45 | 3,127,429 | -0.12(-1.00%) |
Jun 21, 2007 | 11.34 | 11.56 | 11.27 | 11.56 | 1,014,496 | +0.20(+1.78%) |
Jun 20, 2007 | 11.47 | 11.54 | 11.35 | 11.36 | 967,725 | -0.11(-0.93%) |
Jun 19, 2007 | 11.46 | 11.51 | 11.32 | 11.46 | 864,014 | -0.04(-0.33%) |
Jun 18, 2007 | 11.53 | 11.55 | 11.40 | 11.50 | 1,128,476 | -0.03(-0.25%) |
Jun 15, 2007 | 11.55 | 11.57 | 11.41 | 11.53 | 1,959,407 | +0.05(+0.42%) |
Jun 14, 2007 | 11.48 | 11.57 | 11.45 | 11.48 | 1,358,610 | -0.03(-0.25%) |
Jun 13, 2007 | 11.42 | 11.57 | 11.37 | 11.51 | 1,725,954 | +0.14(+1.27%) |
Jun 12, 2007 | 11.48 | 11.48 | 11.29 | 11.37 | 2,424,757 | -0.06(-0.51%) |
Jun 11, 2007 | 11.34 | 11.55 | 11.26 | 11.43 | 2,043,369 | +0.10(+0.85%) |
Jun 08, 2007 | 10.96 | 11.35 | 10.96 | 11.33 | 7,670,280 | +0.32(+2.89%) |
Jun 07, 2007 | 10.95 | 11.08 | 10.91 | 11.01 | 7,048,535 | +0.02(+0.18%) |
Jun 06, 2007 | 11.01 | 11.03 | 10.93 | 10.99 | 2,226,095 | -0.02(-0.20%) |
Jun 05, 2007 | 11.07 | 11.15 | 10.99 | 11.01 | 3,095,624 | -0.07(-0.67%) |
Jun 04, 2007 | 11.10 | 11.25 | 11.04 | 11.09 | 1,831,835 | +0.00(+0.00%) |