Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 7.257 | 7.288 | 7.088 | 7.100 | 486,784 | -0.13(-1.76%) |
Jun 27, 2008 | 7.215 | 7.330 | 7.033 | 7.227 | 1,337,814 | +0.01(+0.17%) |
Jun 26, 2008 | 7.209 | 7.294 | 7.124 | 7.215 | 581,815 | -0.07(-1.00%) |
Jun 25, 2008 | 7.039 | 7.312 | 7.033 | 7.288 | 317,664 | +0.24(+3.35%) |
Jun 24, 2008 | 7.185 | 7.269 | 7.051 | 7.051 | 397,231 | -0.19(-2.68%) |
Jun 23, 2008 | 7.390 | 7.451 | 7.227 | 7.245 | 233,626 | -0.10(-1.40%) |
Jun 20, 2008 | 7.415 | 7.451 | 7.275 | 7.348 | 663,971 | -0.09(-1.22%) |
Jun 19, 2008 | 7.269 | 7.439 | 7.221 | 7.439 | 347,795 | +0.17(+2.33%) |
Jun 18, 2008 | 7.372 | 7.439 | 7.251 | 7.269 | 458,777 | -0.12(-1.56%) |
Jun 17, 2008 | 7.530 | 7.663 | 7.384 | 7.384 | 705,838 | +0.02(+0.25%) |
Jun 16, 2008 | 7.227 | 7.366 | 7.178 | 7.366 | 323,140 | +0.12(+1.67%) |
Jun 13, 2008 | 7.227 | 7.245 | 7.124 | 7.245 | 298,198 | +0.12(+1.70%) |
Jun 12, 2008 | 7.269 | 7.330 | 7.063 | 7.124 | 534,699 | -0.09(-1.26%) |
Jun 11, 2008 | 7.300 | 7.318 | 7.197 | 7.215 | 263,964 | -0.12(-1.65%) |
Jun 10, 2008 | 7.275 | 7.354 | 7.215 | 7.336 | 366,363 | +0.05(+0.66%) |
Jun 09, 2008 | 7.433 | 7.500 | 7.269 | 7.288 | 333,851 | -0.18(-2.35%) |
Jun 06, 2008 | 7.590 | 7.663 | 7.463 | 7.463 | 394,570 | -0.21(-2.76%) |
Jun 05, 2008 | 7.524 | 7.699 | 7.512 | 7.675 | 554,173 | +0.15(+1.93%) |
Jun 04, 2008 | 7.330 | 7.572 | 7.330 | 7.530 | 445,153 | +0.19(+2.56%) |
Jun 03, 2008 | 7.397 | 7.403 | 7.312 | 7.342 | 423,366 | -0.01(-0.08%) |
Jun 02, 2008 | 7.360 | 7.372 | 7.281 | 7.348 | 519,315 | -0.04(-0.57%) |
May 30, 2008 | 7.512 | 7.512 | 7.336 | 7.390 | 446,995 | -0.16(-2.09%) |
May 29, 2008 | 7.469 | 7.578 | 7.427 | 7.548 | 678,588 | +0.07(+0.89%) |
May 28, 2008 | 7.469 | 7.487 | 7.390 | 7.481 | 744,756 | +0.06(+0.82%) |
May 27, 2008 | 7.312 | 7.439 | 7.288 | 7.421 | 497,154 | +0.12(+1.66%) |
May 26, 2008 | 7.348 | 7.348 | 7.251 | 7.300 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.348 | 7.348 | 7.251 | 7.300 | 417,661 | -0.05(-0.74%) |
May 22, 2008 | 7.324 | 7.378 | 7.271 | 7.354 | 580,072 | +0.04(+0.58%) |
May 21, 2008 | 7.281 | 7.390 | 7.215 | 7.312 | 905,883 | +0.07(+1.00%) |
May 20, 2008 | 7.227 | 7.251 | 7.130 | 7.239 | 483,644 | +0.04(+0.50%) |
May 19, 2008 | 7.227 | 7.245 | 7.142 | 7.203 | 518,571 | -0.05(-0.67%) |
May 16, 2008 | 7.275 | 7.275 | 7.166 | 7.251 | 569,438 | -0.01(-0.17%) |
May 15, 2008 | 7.227 | 7.306 | 7.063 | 7.263 | 387,056 | +0.08(+1.10%) |
May 14, 2008 | 7.215 | 7.269 | 7.166 | 7.185 | 329,135 | +0.04(+0.59%) |
May 13, 2008 | 7.227 | 7.227 | 7.069 | 7.142 | 286,552 | -0.05(-0.76%) |
May 12, 2008 | 7.209 | 7.209 | 7.108 | 7.197 | 422,811 | +0.01(+0.17%) |
May 09, 2008 | 7.178 | 7.269 | 7.112 | 7.185 | 147,743 | -0.05(-0.75%) |
May 08, 2008 | 7.275 | 7.378 | 7.203 | 7.239 | 357,776 | -0.04(-0.50%) |
May 07, 2008 | 7.754 | 7.754 | 7.275 | 7.275 | 442,390 | -0.55(-6.97%) |
May 06, 2008 | 7.869 | 7.911 | 7.796 | 7.821 | 502,440 | -0.07(-0.84%) |
May 05, 2008 | 7.615 | 7.887 | 7.578 | 7.887 | 506,675 | +0.25(+3.25%) |
May 02, 2008 | 7.869 | 7.933 | 7.639 | 7.639 | 472,633 | -0.22(-2.85%) |
May 01, 2008 | 7.651 | 7.948 | 7.609 | 7.863 | 453,920 | +0.29(+3.84%) |
Apr 30, 2008 | 7.572 | 7.784 | 7.572 | 7.572 | 466,425 | +0.02(+0.32%) |
Apr 29, 2008 | 7.584 | 7.615 | 7.512 | 7.548 | 212,840 | -0.03(-0.40%) |
Apr 28, 2008 | 7.609 | 7.663 | 7.572 | 7.578 | 533,892 | -0.05(-0.64%) |
Apr 25, 2008 | 7.590 | 7.687 | 7.518 | 7.627 | 465,736 | +0.05(+0.72%) |
Apr 24, 2008 | 7.433 | 7.572 | 7.384 | 7.572 | 509,147 | +0.14(+1.87%) |
Apr 23, 2008 | 7.348 | 7.451 | 7.275 | 7.433 | 479,954 | +0.12(+1.57%) |
Apr 22, 2008 | 7.445 | 7.445 | 7.269 | 7.318 | 478,182 | -0.16(-2.19%) |
Apr 21, 2008 | 7.572 | 7.572 | 7.451 | 7.481 | 263,098 | -0.14(-1.83%) |
Apr 18, 2008 | 7.524 | 7.621 | 7.469 | 7.621 | 680,604 | +0.22(+2.95%) |
Apr 17, 2008 | 7.336 | 7.421 | 7.263 | 7.403 | 275,018 | +0.05(+0.66%) |
Apr 16, 2008 | 7.233 | 7.354 | 7.209 | 7.354 | 403,544 | +0.18(+2.45%) |
Apr 15, 2008 | 7.191 | 7.215 | 7.094 | 7.178 | 219,115 | +0.02(+0.34%) |
Apr 14, 2008 | 7.100 | 7.269 | 7.027 | 7.154 | 394,418 | +0.04(+0.51%) |
Apr 11, 2008 | 7.209 | 7.294 | 7.075 | 7.118 | 282,777 | -0.15(-2.08%) |
Apr 10, 2008 | 7.257 | 7.372 | 7.203 | 7.269 | 395,854 | +0.02(+0.33%) |
Apr 09, 2008 | 7.366 | 7.372 | 7.209 | 7.245 | 352,769 | -0.09(-1.24%) |
Apr 08, 2008 | 7.342 | 7.372 | 7.288 | 7.336 | 314,636 | -0.07(-0.90%) |
Apr 07, 2008 | 7.481 | 7.481 | 7.348 | 7.403 | 397,094 | -0.05(-0.73%) |
Apr 04, 2008 | 7.439 | 7.596 | 7.409 | 7.457 | 605,172 | +0.02(+0.24%) |
Apr 03, 2008 | 7.269 | 7.469 | 7.269 | 7.439 | 454,787 | +0.11(+1.49%) |
Apr 02, 2008 | 7.269 | 7.366 | 7.197 | 7.330 | 502,164 | +0.05(+0.67%) |
Apr 01, 2008 | 7.100 | 7.281 | 7.094 | 7.281 | 525,110 | +0.21(+2.91%) |
Mar 31, 2008 | 7.160 | 7.318 | 7.075 | 7.075 | 742,846 | -0.06(-0.85%) |
Mar 28, 2008 | 7.191 | 7.257 | 7.094 | 7.136 | 364,027 | -0.06(-0.84%) |
Mar 27, 2008 | 7.342 | 7.439 | 7.172 | 7.197 | 631,447 | -0.11(-1.49%) |
Mar 26, 2008 | 7.275 | 7.330 | 7.166 | 7.306 | 496,056 | +0.02(+0.33%) |
Mar 25, 2008 | 7.457 | 7.493 | 7.215 | 7.281 | 796,331 | -0.20(-2.67%) |
Mar 24, 2008 | 7.566 | 7.615 | 7.469 | 7.481 | 672,155 | -0.02(-0.32%) |
Mar 21, 2008 | 7.360 | 7.536 | 7.318 | 7.506 | 1,844,241 | +0.00(+0.00%) |
Mar 20, 2008 | 7.360 | 7.536 | 7.318 | 7.506 | 1,844,241 | +0.24(+3.25%) |
Mar 19, 2008 | 7.342 | 7.451 | 7.263 | 7.269 | 1,129,787 | -0.03(-0.41%) |
Mar 18, 2008 | 7.269 | 7.318 | 7.148 | 7.300 | 1,166,104 | +0.18(+2.47%) |
Mar 17, 2008 | 6.966 | 7.233 | 6.966 | 7.124 | 416,571 | +0.01(+0.09%) |
Mar 14, 2008 | 7.269 | 7.269 | 6.948 | 7.118 | 887,371 | -0.14(-1.92%) |
Mar 13, 2008 | 6.973 | 7.360 | 6.918 | 7.257 | 950,018 | +0.18(+2.57%) |
Mar 12, 2008 | 7.221 | 7.306 | 7.051 | 7.075 | 516,025 | -0.14(-1.93%) |
Mar 11, 2008 | 7.082 | 7.215 | 6.942 | 7.215 | 650,238 | +0.34(+4.93%) |
Mar 10, 2008 | 6.827 | 6.985 | 6.815 | 6.876 | 626,137 | +0.06(+0.89%) |
Mar 07, 2008 | 6.748 | 6.979 | 6.730 | 6.815 | 609,959 | +0.01(+0.09%) |
Mar 06, 2008 | 6.918 | 7.009 | 6.803 | 6.809 | 684,409 | -0.16(-2.35%) |
Mar 05, 2008 | 7.100 | 7.100 | 6.900 | 6.973 | 460,730 | -0.05(-0.69%) |
Mar 04, 2008 | 7.051 | 7.075 | 7.003 | 7.021 | 968,342 | -0.08(-1.19%) |
Mar 03, 2008 | 7.021 | 7.106 | 6.985 | 7.106 | 475,256 | +0.07(+0.95%) |
Feb 29, 2008 | 6.979 | 7.051 | 6.966 | 7.039 | 924,761 | +0.04(+0.61%) |
Feb 28, 2008 | 7.148 | 7.633 | 6.979 | 6.997 | 1,193,177 | -0.21(-2.94%) |
Feb 27, 2008 | 6.991 | 7.209 | 6.936 | 7.209 | 789,278 | +0.19(+2.67%) |
Feb 26, 2008 | 7.088 | 7.112 | 6.979 | 7.021 | 875,898 | -0.11(-1.53%) |
Feb 25, 2008 | 6.948 | 7.130 | 6.924 | 7.130 | 750,754 | +0.16(+2.35%) |
Feb 22, 2008 | 6.966 | 7.003 | 6.918 | 6.966 | 854,438 | +0.01(+0.09%) |
Feb 21, 2008 | 7.148 | 7.209 | 6.924 | 6.960 | 601,403 | -0.15(-2.05%) |
Feb 20, 2008 | 6.900 | 7.118 | 6.863 | 7.106 | 614,520 | +0.17(+2.45%) |
Feb 19, 2008 | 6.966 | 6.997 | 6.857 | 6.936 | 716,561 | +0.04(+0.62%) |
Feb 18, 2008 | 6.633 | 6.900 | 6.573 | 6.894 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.633 | 6.900 | 6.573 | 6.894 | 870,451 | +0.24(+3.64%) |
Feb 14, 2008 | 6.857 | 6.876 | 6.609 | 6.651 | 1,321,359 | -0.16(-2.31%) |
Feb 13, 2008 | 6.870 | 6.942 | 6.688 | 6.809 | 690,641 | +0.03(+0.45%) |
Feb 12, 2008 | 6.512 | 6.888 | 6.464 | 6.779 | 961,408 | +0.27(+4.09%) |
Feb 11, 2008 | 6.694 | 6.694 | 6.445 | 6.512 | 494,240 | -0.16(-2.36%) |
Feb 08, 2008 | 6.845 | 6.906 | 6.615 | 6.670 | 1,008,620 | -0.18(-2.57%) |
Feb 07, 2008 | 6.670 | 6.845 | 6.664 | 6.845 | 846,351 | +0.18(+2.63%) |
Feb 06, 2008 | 6.863 | 6.906 | 6.603 | 6.670 | 728,270 | -0.25(-3.59%) |
Feb 05, 2008 | 6.942 | 7.118 | 6.882 | 6.918 | 820,433 | -0.12(-1.64%) |
Feb 04, 2008 | 6.948 | 7.088 | 6.870 | 7.033 | 794,738 | +0.06(+0.87%) |
Feb 01, 2008 | 6.785 | 6.973 | 6.730 | 6.973 | 444,280 | +0.24(+3.60%) |
Jan 31, 2008 | 6.518 | 6.833 | 6.518 | 6.730 | 943,679 | +0.08(+1.18%) |
Jan 30, 2008 | 6.512 | 6.954 | 6.458 | 6.651 | 1,466,709 | +0.12(+1.76%) |
Jan 29, 2008 | 6.615 | 6.621 | 6.421 | 6.536 | 383,969 | -0.06(-0.92%) |
Jan 28, 2008 | 6.373 | 6.639 | 6.361 | 6.597 | 429,365 | +0.21(+3.22%) |
Jan 25, 2008 | 6.591 | 6.627 | 6.349 | 6.391 | 582,273 | -0.11(-1.68%) |
Jan 24, 2008 | 6.748 | 6.785 | 6.421 | 6.500 | 974,061 | -0.16(-2.37%) |
Jan 23, 2008 | 6.246 | 6.694 | 6.106 | 6.657 | 1,569,305 | +0.50(+8.17%) |
Jan 22, 2008 | 5.761 | 6.567 | 5.706 | 6.155 | 1,963,426 | +0.21(+3.57%) |
Jan 21, 2008 | 5.997 | 6.143 | 5.858 | 5.943 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.997 | 6.143 | 5.858 | 5.943 | 974,945 | -0.09(-1.51%) |
Jan 17, 2008 | 6.040 | 6.130 | 6.015 | 6.034 | 1,299,816 | -0.01(-0.20%) |
Jan 16, 2008 | 5.961 | 6.209 | 5.937 | 6.046 | 948,862 | +0.08(+1.32%) |
Jan 15, 2008 | 5.967 | 5.997 | 5.894 | 5.967 | 1,973,496 | -0.06(-1.01%) |
Jan 14, 2008 | 6.034 | 6.058 | 5.888 | 6.027 | 818,947 | +0.10(+1.63%) |
Jan 11, 2008 | 5.900 | 6.049 | 5.731 | 5.931 | 2,074,523 | -0.01(-0.10%) |
Jan 10, 2008 | 5.870 | 6.064 | 5.791 | 5.937 | 1,344,222 | -0.02(-0.31%) |
Jan 09, 2008 | 5.749 | 5.979 | 5.731 | 5.955 | 1,303,385 | +0.16(+2.82%) |
Jan 08, 2008 | 5.912 | 6.003 | 5.719 | 5.791 | 1,583,531 | -0.13(-2.15%) |
Jan 07, 2008 | 5.785 | 5.979 | 5.785 | 5.918 | 1,020,022 | +0.15(+2.63%) |
Jan 04, 2008 | 5.882 | 5.900 | 5.749 | 5.767 | 1,021,992 | -0.18(-3.06%) |
Jan 03, 2008 | 6.124 | 6.185 | 5.918 | 5.949 | 859,226 | -0.15(-2.48%) |
Jan 02, 2008 | 6.203 | 6.221 | 6.027 | 6.100 | 919,882 | -0.10(-1.56%) |
Jan 01, 2008 | 6.167 | 6.209 | 6.082 | 6.197 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.167 | 6.209 | 6.082 | 6.197 | 811,385 | -0.01(-0.20%) |
Dec 28, 2007 | 6.397 | 6.512 | 6.209 | 6.209 | 615,158 | -0.20(-3.12%) |
Dec 27, 2007 | 6.567 | 6.712 | 6.403 | 6.409 | 546,240 | -0.26(-3.91%) |
Dec 26, 2007 | 6.682 | 6.736 | 6.542 | 6.670 | 789,893 | -0.06(-0.90%) |
Dec 24, 2007 | 6.524 | 6.736 | 6.524 | 6.730 | 207,191 | +0.16(+2.40%) |
Dec 21, 2007 | 6.621 | 6.621 | 6.512 | 6.573 | 948,862 | +0.02(+0.37%) |
Dec 20, 2007 | 6.506 | 6.548 | 6.361 | 6.548 | 694,479 | +0.09(+1.41%) |
Dec 19, 2007 | 6.482 | 6.512 | 6.361 | 6.458 | 652,387 | -0.02(-0.37%) |
Dec 18, 2007 | 6.633 | 6.664 | 6.452 | 6.482 | 2,096,643 | -0.08(-1.29%) |
Dec 17, 2007 | 6.736 | 6.767 | 6.567 | 6.567 | 656,965 | -0.20(-2.95%) |
Dec 14, 2007 | 6.870 | 6.960 | 6.754 | 6.767 | 392,223 | -0.18(-2.53%) |
Dec 13, 2007 | 6.815 | 6.948 | 6.754 | 6.942 | 585,528 | +0.05(+0.79%) |
Dec 12, 2007 | 7.136 | 7.203 | 6.815 | 6.888 | 730,358 | -0.07(-0.96%) |
Dec 11, 2007 | 7.209 | 7.300 | 6.924 | 6.954 | 683,253 | -0.23(-3.20%) |
Dec 10, 2007 | 7.106 | 7.251 | 7.069 | 7.185 | 503,065 | +0.11(+1.54%) |
Dec 07, 2007 | 7.075 | 7.112 | 7.015 | 7.075 | 574,798 | +0.04(+0.60%) |
Dec 06, 2007 | 6.882 | 7.045 | 6.797 | 7.033 | 915,352 | +0.15(+2.20%) |
Dec 05, 2007 | 6.997 | 7.027 | 6.833 | 6.882 | 1,231,970 | -0.02(-0.35%) |
Dec 04, 2007 | 7.051 | 7.082 | 6.900 | 6.906 | 433,492 | -0.19(-2.73%) |
Dec 03, 2007 | 7.082 | 7.142 | 6.930 | 7.100 | 508,767 | +0.01(+0.17%) |
Nov 30, 2007 | 7.088 | 7.227 | 7.027 | 7.088 | 830,997 | +0.07(+0.95%) |
Nov 29, 2007 | 7.209 | 7.209 | 6.985 | 7.021 | 723,017 | -0.19(-2.61%) |
Nov 28, 2007 | 7.118 | 7.294 | 7.057 | 7.209 | 742,779 | +0.15(+2.06%) |
Nov 27, 2007 | 6.827 | 7.088 | 6.767 | 7.063 | 662,289 | +0.24(+3.55%) |
Nov 26, 2007 | 7.312 | 7.312 | 6.773 | 6.821 | 737,646 | -0.47(-6.40%) |
Nov 23, 2007 | 7.088 | 7.360 | 7.057 | 7.288 | 246,793 | +0.24(+3.44%) |
Nov 21, 2007 | 6.966 | 7.148 | 6.876 | 7.045 | 585,198 | +0.04(+0.52%) |
Nov 20, 2007 | 7.166 | 7.209 | 6.876 | 7.009 | 367,296 | -0.16(-2.28%) |
Nov 19, 2007 | 7.209 | 7.251 | 7.045 | 7.172 | 458,914 | -0.12(-1.58%) |
Nov 16, 2007 | 7.300 | 7.421 | 7.033 | 7.288 | 465,682 | -0.01(-0.17%) |
Nov 15, 2007 | 7.378 | 7.409 | 7.185 | 7.300 | 468,983 | -0.02(-0.33%) |
Nov 14, 2007 | 7.572 | 7.645 | 7.300 | 7.324 | 457,593 | -0.21(-2.81%) |
Nov 13, 2007 | 7.312 | 7.554 | 7.312 | 7.536 | 474,761 | +0.28(+3.84%) |
Nov 12, 2007 | 7.033 | 7.390 | 6.997 | 7.257 | 903,962 | +0.19(+2.74%) |
Nov 09, 2007 | 6.979 | 7.094 | 6.918 | 7.063 | 678,466 | +0.02(+0.26%) |
Nov 08, 2007 | 7.106 | 7.148 | 6.997 | 7.045 | 666,085 | +0.00(+0.00%) |
Nov 07, 2007 | 7.233 | 7.288 | 6.979 | 7.045 | 894,057 | -0.33(-4.52%) |
Nov 06, 2007 | 7.281 | 7.469 | 7.160 | 7.378 | 680,942 | +0.12(+1.58%) |
Nov 05, 2007 | 7.269 | 7.330 | 7.172 | 7.263 | 453,631 | -0.07(-0.99%) |
Nov 02, 2007 | 7.560 | 7.572 | 7.233 | 7.336 | 488,297 | -0.15(-1.94%) |
Nov 01, 2007 | 7.675 | 7.675 | 7.481 | 7.481 | 514,545 | -0.30(-3.89%) |
Oct 31, 2007 | 7.657 | 7.784 | 7.615 | 7.784 | 790,719 | +0.15(+1.90%) |
Oct 30, 2007 | 7.627 | 7.730 | 7.590 | 7.639 | 675,990 | -0.03(-0.39%) |
Oct 29, 2007 | 7.802 | 7.851 | 7.615 | 7.669 | 174,981 | -0.08(-1.09%) |
Oct 26, 2007 | 7.766 | 7.815 | 7.633 | 7.754 | 269,901 | +0.05(+0.71%) |
Oct 25, 2007 | 7.687 | 7.796 | 7.590 | 7.699 | 275,018 | +0.06(+0.79%) |
Oct 24, 2007 | 7.578 | 7.639 | 7.415 | 7.639 | 262,802 | +0.02(+0.32%) |
Oct 23, 2007 | 7.590 | 7.651 | 7.457 | 7.615 | 233,749 | +0.07(+0.96%) |
Oct 22, 2007 | 7.421 | 7.572 | 7.397 | 7.542 | 466,672 | +0.04(+0.48%) |
Oct 19, 2007 | 7.869 | 7.869 | 7.475 | 7.506 | 512,399 | -0.38(-4.84%) |
Oct 18, 2007 | 7.905 | 7.905 | 7.736 | 7.887 | 257,355 | -0.04(-0.53%) |
Oct 17, 2007 | 7.996 | 7.996 | 7.724 | 7.930 | 331,144 | +0.01(+0.08%) |
Oct 16, 2007 | 7.936 | 7.978 | 7.857 | 7.924 | 195,946 | -0.05(-0.68%) |
Oct 15, 2007 | 8.190 | 8.196 | 7.905 | 7.978 | 272,212 | -0.22(-2.66%) |
Oct 12, 2007 | 8.239 | 8.311 | 8.196 | 8.196 | 107,135 | -0.05(-0.59%) |
Oct 11, 2007 | 8.414 | 8.426 | 8.226 | 8.245 | 239,691 | -0.15(-1.73%) |
Oct 10, 2007 | 8.493 | 8.511 | 8.342 | 8.390 | 349,468 | -0.09(-1.07%) |
Oct 09, 2007 | 8.475 | 8.529 | 8.354 | 8.481 | 491,269 | +0.01(+0.14%) |
Oct 08, 2007 | 8.657 | 8.657 | 8.414 | 8.469 | 363,499 | -0.24(-2.78%) |
Oct 05, 2007 | 8.463 | 8.711 | 8.426 | 8.711 | 483,015 | +0.34(+4.05%) |
Oct 04, 2007 | 8.372 | 8.402 | 8.287 | 8.372 | 105,154 | +0.04(+0.51%) |
Oct 03, 2007 | 8.329 | 8.348 | 8.257 | 8.329 | 227,476 | -0.06(-0.72%) |
Oct 02, 2007 | 8.426 | 8.445 | 8.305 | 8.390 | 330,979 | -0.01(-0.14%) |
Oct 01, 2007 | 8.239 | 8.420 | 8.214 | 8.402 | 200,898 | +0.15(+1.84%) |
Sep 28, 2007 | 8.251 | 8.299 | 8.117 | 8.251 | 310,344 | -0.02(-0.29%) |
Sep 27, 2007 | 8.263 | 8.305 | 8.214 | 8.275 | 99,706 | +0.03(+0.37%) |
Sep 26, 2007 | 8.329 | 8.451 | 8.160 | 8.245 | 199,743 | -0.02(-0.22%) |
Sep 25, 2007 | 8.287 | 8.299 | 8.196 | 8.263 | 155,502 | -0.07(-0.80%) |
Sep 24, 2007 | 8.220 | 8.420 | 8.166 | 8.329 | 198,422 | +0.12(+1.48%) |
Sep 21, 2007 | 8.293 | 8.323 | 8.208 | 8.208 | 493,250 | -0.01(-0.07%) |
Sep 20, 2007 | 8.305 | 8.329 | 8.154 | 8.214 | 267,094 | -0.09(-1.09%) |
Sep 19, 2007 | 7.954 | 8.335 | 7.954 | 8.305 | 546,405 | +0.42(+5.38%) |
Sep 18, 2007 | 7.554 | 7.881 | 7.500 | 7.881 | 469,149 | +0.35(+4.67%) |
Sep 17, 2007 | 7.633 | 7.663 | 7.506 | 7.530 | 709,171 | -0.13(-1.74%) |
Sep 14, 2007 | 7.542 | 7.663 | 7.493 | 7.663 | 391,892 | +0.05(+0.64%) |
Sep 13, 2007 | 7.675 | 7.778 | 7.572 | 7.615 | 281,621 | -0.01(-0.16%) |
Sep 12, 2007 | 7.784 | 7.815 | 7.627 | 7.627 | 333,455 | -0.18(-2.25%) |
Sep 11, 2007 | 7.663 | 7.821 | 7.645 | 7.802 | 188,352 | +0.19(+2.47%) |
Sep 10, 2007 | 7.760 | 7.815 | 7.487 | 7.615 | 228,301 | -0.08(-1.10%) |
Sep 07, 2007 | 7.724 | 7.760 | 7.560 | 7.699 | 597,248 | -0.10(-1.32%) |
Sep 06, 2007 | 7.893 | 7.918 | 7.736 | 7.802 | 256,859 | -0.09(-1.15%) |
Sep 05, 2007 | 7.990 | 8.039 | 7.742 | 7.893 | 311,005 | -0.16(-1.96%) |
Sep 04, 2007 | 7.996 | 8.123 | 7.948 | 8.051 | 319,259 | +0.03(+0.38%) |
Aug 31, 2007 | 7.996 | 8.087 | 7.954 | 8.021 | 465,352 | +0.14(+1.77%) |
Aug 30, 2007 | 8.027 | 8.093 | 7.808 | 7.881 | 459,904 | -0.15(-1.81%) |
Aug 29, 2007 | 7.845 | 8.039 | 7.784 | 8.027 | 182,740 | +0.21(+2.71%) |
Aug 28, 2007 | 7.869 | 7.918 | 7.784 | 7.815 | 323,716 | -0.09(-1.15%) |
Aug 27, 2007 | 7.996 | 8.051 | 7.863 | 7.905 | 212,454 | -0.12(-1.51%) |
Aug 24, 2007 | 8.014 | 8.148 | 7.960 | 8.027 | 347,982 | -0.01(-0.15%) |
Aug 23, 2007 | 8.166 | 8.196 | 8.002 | 8.039 | 240,187 | -0.13(-1.56%) |
Aug 22, 2007 | 8.160 | 8.329 | 8.142 | 8.166 | 261,812 | +0.07(+0.82%) |
Aug 21, 2007 | 8.021 | 8.148 | 7.966 | 8.099 | 233,088 | +0.08(+0.98%) |
Aug 20, 2007 | 8.087 | 8.184 | 7.911 | 8.021 | 333,950 | -0.04(-0.53%) |
Aug 17, 2007 | 8.057 | 8.329 | 8.027 | 8.063 | 667,736 | +0.01(+0.08%) |
Aug 16, 2007 | 7.657 | 8.057 | 7.451 | 8.057 | 1,011,427 | +0.40(+5.22%) |
Aug 15, 2007 | 7.857 | 8.063 | 7.651 | 7.657 | 580,906 | -0.18(-2.24%) |
Aug 14, 2007 | 7.863 | 7.905 | 7.760 | 7.833 | 611,280 | -0.03(-0.39%) |
Aug 13, 2007 | 7.651 | 7.942 | 7.633 | 7.863 | 563,242 | +0.21(+2.77%) |
Aug 10, 2007 | 7.493 | 7.760 | 7.457 | 7.651 | 959,262 | +0.05(+0.72%) |
Aug 09, 2007 | 7.512 | 7.942 | 7.542 | 7.596 | 1,276,375 | +0.08(+1.13%) |
Aug 08, 2007 | 7.360 | 7.572 | 7.215 | 7.512 | 1,331,346 | -0.02(-0.24%) |
Aug 07, 2007 | 7.603 | 7.621 | 7.421 | 7.530 | 655,190 | -0.07(-0.96%) |
Aug 06, 2007 | 7.693 | 7.711 | 7.433 | 7.603 | 699,596 | +0.12(+1.62%) |
Aug 03, 2007 | 7.560 | 7.693 | 7.481 | 7.481 | 770,909 | -0.21(-2.76%) |
Aug 02, 2007 | 7.578 | 7.808 | 7.578 | 7.693 | 679,952 | +0.12(+1.52%) |
Aug 01, 2007 | 7.572 | 7.663 | 7.427 | 7.578 | 604,842 | -0.04(-0.48%) |
Jul 31, 2007 | 7.663 | 7.796 | 7.560 | 7.615 | 566,709 | +0.01(+0.16%) |
Jul 30, 2007 | 7.524 | 7.657 | 7.384 | 7.603 | 526,760 | +0.04(+0.48%) |
Jul 27, 2007 | 7.554 | 7.881 | 7.554 | 7.566 | 621,515 | -0.28(-3.55%) |
Jul 26, 2007 | 7.911 | 8.275 | 7.705 | 7.845 | 704,714 | -0.14(-1.75%) |
Jul 25, 2007 | 8.184 | 8.269 | 7.966 | 7.984 | 846,515 | -0.17(-2.08%) |
Jul 24, 2007 | 8.408 | 8.505 | 8.099 | 8.154 | 674,339 | -0.31(-3.65%) |
Jul 23, 2007 | 8.566 | 8.602 | 8.463 | 8.463 | 571,661 | -0.08(-0.99%) |
Jul 20, 2007 | 8.699 | 8.699 | 8.511 | 8.548 | 692,828 | -0.17(-1.95%) |
Jul 19, 2007 | 8.717 | 8.778 | 8.663 | 8.717 | 148,404 | +0.07(+0.84%) |
Jul 18, 2007 | 8.638 | 8.699 | 8.523 | 8.644 | 261,482 | -0.05(-0.63%) |
Jul 17, 2007 | 8.766 | 8.814 | 8.699 | 8.699 | 198,257 | -0.08(-0.97%) |
Jul 16, 2007 | 8.832 | 8.893 | 8.766 | 8.784 | 407,080 | -0.09(-1.02%) |
Jul 13, 2007 | 8.784 | 8.893 | 8.729 | 8.875 | 243,158 | +0.06(+0.69%) |
Jul 12, 2007 | 8.663 | 8.814 | 8.657 | 8.814 | 275,513 | +0.21(+2.46%) |
Jul 11, 2007 | 8.578 | 8.687 | 8.523 | 8.602 | 327,347 | +0.00(+0.00%) |
Jul 10, 2007 | 8.784 | 8.887 | 8.529 | 8.602 | 360,363 | -0.25(-2.87%) |
Jul 09, 2007 | 8.832 | 8.899 | 8.760 | 8.856 | 299,119 | +0.02(+0.27%) |
Jul 06, 2007 | 8.887 | 8.893 | 8.772 | 8.832 | 379,512 | -0.04(-0.41%) |
Jul 05, 2007 | 8.729 | 8.905 | 8.729 | 8.869 | 420,616 | +0.12(+1.31%) |
Jul 03, 2007 | 8.850 | 8.850 | 8.669 | 8.753 | 246,129 | -0.11(-1.23%) |