Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 8.797 | 8.905 | 8.797 | 8.847 | 85,339 | +0.01(+0.11%) |
Jun 27, 2008 | 8.863 | 8.869 | 8.810 | 8.838 | 230,835 | -0.00(-0.02%) |
Jun 26, 2008 | 8.923 | 8.930 | 8.838 | 8.839 | 339,236 | -0.15(-1.63%) |
Jun 25, 2008 | 8.903 | 9.027 | 8.878 | 8.986 | 320,331 | +0.12(+1.30%) |
Jun 24, 2008 | 8.889 | 8.931 | 8.863 | 8.870 | 1,352,298 | -0.07(-0.79%) |
Jun 23, 2008 | 8.994 | 9.004 | 8.916 | 8.941 | 461,645 | -0.04(-0.47%) |
Jun 20, 2008 | 9.105 | 9.105 | 8.958 | 8.983 | 350,668 | -0.17(-1.89%) |
Jun 19, 2008 | 9.080 | 9.176 | 9.058 | 9.156 | 2,293,495 | +0.06(+0.70%) |
Jun 18, 2008 | 9.133 | 9.148 | 9.070 | 9.092 | 131,765 | -0.07(-0.72%) |
Jun 17, 2008 | 9.278 | 9.278 | 9.151 | 9.158 | 130,772 | -0.03(-0.34%) |
Jun 16, 2008 | 9.255 | 9.255 | 9.074 | 9.189 | 146,770 | +0.04(+0.39%) |
Jun 13, 2008 | 9.103 | 9.155 | 9.056 | 9.153 | 121,991 | +0.12(+1.28%) |
Jun 12, 2008 | 8.928 | 9.075 | 8.928 | 9.038 | 179,779 | +0.15(+1.69%) |
Jun 11, 2008 | 8.978 | 8.978 | 8.888 | 8.888 | 625,829 | -0.12(-1.33%) |
Jun 10, 2008 | 9.003 | 9.034 | 8.958 | 9.008 | 136,267 | -0.03(-0.35%) |
Jun 09, 2008 | 9.134 | 9.134 | 8.969 | 9.039 | 150,574 | -0.06(-0.70%) |
Jun 06, 2008 | 9.201 | 9.206 | 9.103 | 9.103 | 197,564 | -0.19(-2.05%) |
Jun 05, 2008 | 9.190 | 9.297 | 9.154 | 9.294 | 1,108,557 | +0.12(+1.36%) |
Jun 04, 2008 | 9.059 | 9.200 | 9.059 | 9.169 | 104,706 | +0.09(+0.97%) |
Jun 03, 2008 | 9.078 | 9.117 | 9.014 | 9.081 | 159,957 | +0.04(+0.41%) |
Jun 02, 2008 | 9.109 | 9.111 | 8.975 | 9.044 | 1,003,384 | -0.09(-0.94%) |
May 30, 2008 | 9.116 | 9.142 | 9.087 | 9.130 | 191,633 | +0.02(+0.19%) |
May 29, 2008 | 8.998 | 9.148 | 8.980 | 9.112 | 72,447 | +0.12(+1.34%) |
May 28, 2008 | 8.991 | 9.023 | 8.942 | 8.992 | 101,689 | -0.02(-0.24%) |
May 27, 2008 | 8.967 | 9.014 | 8.944 | 9.014 | 130,183 | +0.07(+0.77%) |
May 26, 2008 | 9.023 | 9.023 | 8.935 | 8.945 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.023 | 9.023 | 8.935 | 8.945 | 963,977 | -0.06(-0.69%) |
May 22, 2008 | 8.995 | 9.048 | 8.955 | 9.008 | 217,783 | +0.04(+0.44%) |
May 21, 2008 | 9.041 | 9.106 | 8.967 | 8.969 | 1,138,313 | -0.03(-0.30%) |
May 20, 2008 | 9.027 | 9.027 | 8.956 | 8.995 | 772,042 | +0.01(+0.12%) |
May 19, 2008 | 8.939 | 9.053 | 8.930 | 8.984 | 570,776 | +0.00(+0.05%) |
May 16, 2008 | 9.006 | 9.006 | 8.938 | 8.980 | 52,221 | +0.00(+0.05%) |
May 15, 2008 | 9.034 | 9.034 | 8.900 | 8.975 | 289,448 | +0.02(+0.21%) |
May 14, 2008 | 8.961 | 9.002 | 8.944 | 8.956 | 186,113 | +0.05(+0.51%) |
May 13, 2008 | 8.995 | 8.995 | 8.883 | 8.911 | 118,360 | -0.04(-0.45%) |
May 12, 2008 | 8.878 | 8.963 | 8.864 | 8.952 | 233,960 | +0.07(+0.74%) |
May 09, 2008 | 8.839 | 8.896 | 8.814 | 8.886 | 310,173 | -0.02(-0.19%) |
May 08, 2008 | 8.870 | 8.903 | 8.848 | 8.903 | 67,701 | +0.05(+0.62%) |
May 07, 2008 | 8.945 | 8.961 | 8.745 | 8.849 | 410,825 | -0.08(-0.93%) |
May 06, 2008 | 8.850 | 8.939 | 8.819 | 8.931 | 224,264 | +0.05(+0.58%) |
May 05, 2008 | 8.969 | 8.969 | 8.837 | 8.880 | 103,841 | -0.03(-0.37%) |
May 02, 2008 | 9.142 | 9.142 | 8.913 | 8.913 | 413,406 | -0.08(-0.90%) |
May 01, 2008 | 8.806 | 8.994 | 8.788 | 8.994 | 180,086 | +0.16(+1.86%) |
Apr 30, 2008 | 8.900 | 8.955 | 8.824 | 8.830 | 220,319 | -0.03(-0.39%) |
Apr 29, 2008 | 8.853 | 8.895 | 8.834 | 8.864 | 262,185 | +0.01(+0.11%) |
Apr 28, 2008 | 8.774 | 8.859 | 8.774 | 8.855 | 401,603 | +0.13(+1.47%) |
Apr 25, 2008 | 8.625 | 8.740 | 8.574 | 8.726 | 226,134 | +0.05(+0.55%) |
Apr 24, 2008 | 8.836 | 8.836 | 8.569 | 8.678 | 186,574 | -0.05(-0.62%) |
Apr 23, 2008 | 8.642 | 8.745 | 8.642 | 8.732 | 906,087 | +0.08(+0.93%) |
Apr 22, 2008 | 8.786 | 8.786 | 8.610 | 8.652 | 139,610 | -0.16(-1.82%) |
Apr 21, 2008 | 8.800 | 8.813 | 8.750 | 8.813 | 723,631 | +0.01(+0.14%) |
Apr 18, 2008 | 9.014 | 9.014 | 8.780 | 8.800 | 942,003 | -0.02(-0.19%) |
Apr 17, 2008 | 8.864 | 8.864 | 8.789 | 8.817 | 171,491 | -0.03(-0.39%) |
Apr 16, 2008 | 8.674 | 8.852 | 8.674 | 8.852 | 86,805 | +0.17(+1.94%) |
Apr 15, 2008 | 8.928 | 8.928 | 8.650 | 8.683 | 853,321 | -0.12(-1.33%) |
Apr 14, 2008 | 8.884 | 8.884 | 8.798 | 8.800 | 247,691 | -0.08(-0.90%) |
Apr 11, 2008 | 9.056 | 9.067 | 8.864 | 8.880 | 384,144 | -0.24(-2.65%) |
Apr 10, 2008 | 9.083 | 9.276 | 9.083 | 9.122 | 325,794 | +0.03(+0.34%) |
Apr 09, 2008 | 9.258 | 9.258 | 9.066 | 9.091 | 326,626 | -0.07(-0.82%) |
Apr 08, 2008 | 9.139 | 9.181 | 9.114 | 9.166 | 255,537 | -0.00(-0.03%) |
Apr 07, 2008 | 9.203 | 9.233 | 9.166 | 9.169 | 193,414 | -0.02(-0.27%) |
Apr 04, 2008 | 9.206 | 9.226 | 9.095 | 9.194 | 242,728 | +0.09(+1.01%) |
Apr 03, 2008 | 9.108 | 9.134 | 9.083 | 9.101 | 270,907 | -0.06(-0.63%) |
Apr 02, 2008 | 9.186 | 9.225 | 9.133 | 9.159 | 710,252 | +0.04(+0.45%) |
Apr 01, 2008 | 8.930 | 9.119 | 8.930 | 9.119 | 194,695 | +0.25(+2.82%) |
Mar 31, 2008 | 8.819 | 8.886 | 8.809 | 8.869 | 87,740 | +0.04(+0.46%) |
Mar 28, 2008 | 8.867 | 8.932 | 8.828 | 8.828 | 50,370 | -0.05(-0.56%) |
Mar 27, 2008 | 8.869 | 8.925 | 8.852 | 8.878 | 125,527 | +0.01(+0.11%) |
Mar 26, 2008 | 8.894 | 8.894 | 8.833 | 8.869 | 156,018 | -0.04(-0.46%) |
Mar 25, 2008 | 8.961 | 8.961 | 8.872 | 8.909 | 135,133 | +0.02(+0.28%) |
Mar 24, 2008 | 8.710 | 8.889 | 8.706 | 8.884 | 274,110 | +0.18(+2.04%) |
Mar 21, 2008 | 8.710 | 8.716 | 8.613 | 8.706 | 2,085,331 | +0.00(+0.00%) |
Mar 20, 2008 | 8.710 | 8.716 | 8.613 | 8.706 | 2,085,331 | +0.06(+0.70%) |
Mar 19, 2008 | 8.744 | 8.850 | 8.646 | 8.646 | 383,626 | -0.11(-1.25%) |
Mar 18, 2008 | 8.728 | 8.755 | 8.574 | 8.755 | 268,986 | +0.26(+3.03%) |
Mar 17, 2008 | 8.432 | 8.560 | 8.293 | 8.497 | 511,715 | -0.14(-1.57%) |
Mar 14, 2008 | 8.806 | 8.806 | 8.561 | 8.633 | 594,972 | -0.18(-2.04%) |
Mar 13, 2008 | 8.443 | 8.813 | 8.443 | 8.813 | 683,994 | +0.14(+1.62%) |
Mar 12, 2008 | 8.494 | 8.753 | 8.308 | 8.672 | 153,283 | +0.08(+0.91%) |
Mar 11, 2008 | 8.575 | 8.608 | 8.507 | 8.594 | 307,643 | +0.12(+1.40%) |
Mar 10, 2008 | 8.391 | 8.650 | 8.391 | 8.475 | 265,726 | -0.18(-2.07%) |
Mar 07, 2008 | 8.767 | 8.767 | 8.632 | 8.655 | 1,260,234 | -0.13(-1.49%) |
Mar 06, 2008 | 8.943 | 8.950 | 8.786 | 8.786 | 1,642,099 | -0.19(-2.07%) |
Mar 05, 2008 | 8.947 | 9.005 | 8.928 | 8.972 | 449,591 | +0.02(+0.28%) |
Mar 04, 2008 | 8.939 | 8.969 | 8.863 | 8.947 | 831,405 | -0.00(-0.03%) |
Mar 03, 2008 | 8.998 | 8.998 | 8.870 | 8.950 | 794,842 | -0.02(-0.17%) |
Feb 29, 2008 | 9.056 | 9.056 | 8.938 | 8.966 | 918,397 | -0.13(-1.42%) |
Feb 28, 2008 | 9.200 | 9.200 | 9.081 | 9.095 | 336,873 | -0.07(-0.75%) |
Feb 27, 2008 | 9.166 | 9.200 | 9.128 | 9.164 | 475,312 | -0.01(-0.07%) |
Feb 26, 2008 | 9.119 | 9.220 | 9.119 | 9.170 | 1,431,393 | +0.01(+0.14%) |
Feb 25, 2008 | 8.978 | 9.170 | 8.978 | 9.158 | 169,077 | +0.20(+2.23%) |
Feb 22, 2008 | 8.967 | 8.983 | 8.844 | 8.958 | 914,554 | +0.03(+0.30%) |
Feb 21, 2008 | 9.080 | 9.099 | 8.921 | 8.931 | 362,427 | -0.12(-1.36%) |
Feb 20, 2008 | 9.009 | 9.055 | 8.934 | 9.055 | 1,154,080 | +0.03(+0.36%) |
Feb 19, 2008 | 9.056 | 9.173 | 9.011 | 9.022 | 163,953 | -0.02(-0.17%) |
Feb 18, 2008 | 9.036 | 9.045 | 8.974 | 9.037 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.036 | 9.045 | 8.974 | 9.037 | 464,962 | +0.00(+0.02%) |
Feb 14, 2008 | 9.173 | 9.173 | 9.036 | 9.036 | 196,616 | -0.11(-1.23%) |
Feb 13, 2008 | 9.133 | 9.176 | 9.124 | 9.148 | 362,619 | +0.07(+0.83%) |
Feb 12, 2008 | 9.045 | 9.101 | 9.027 | 9.073 | 158,830 | +0.07(+0.73%) |
Feb 11, 2008 | 8.966 | 9.008 | 8.916 | 9.008 | 213,908 | +0.02(+0.21%) |
Feb 08, 2008 | 8.925 | 9.021 | 8.925 | 8.989 | 217,751 | +0.02(+0.24%) |
Feb 07, 2008 | 8.827 | 8.977 | 8.827 | 8.967 | 920,318 | +0.09(+1.06%) |
Feb 06, 2008 | 8.964 | 8.969 | 8.866 | 8.874 | 1,139,350 | -0.00(-0.02%) |
Feb 05, 2008 | 8.916 | 8.946 | 8.859 | 8.875 | 473,928 | -0.13(-1.40%) |
Feb 04, 2008 | 9.009 | 9.066 | 9.002 | 9.002 | 377,862 | -0.04(-0.43%) |
Feb 01, 2008 | 8.916 | 9.041 | 8.916 | 9.041 | 599,455 | +0.15(+1.69%) |
Jan 31, 2008 | 8.636 | 8.906 | 8.621 | 8.891 | 479,052 | +0.16(+1.82%) |
Jan 30, 2008 | 8.861 | 8.998 | 8.728 | 8.731 | 582,163 | -0.16(-1.79%) |
Jan 29, 2008 | 8.861 | 8.920 | 8.861 | 8.891 | 331,000 | +0.06(+0.72%) |
Jan 28, 2008 | 8.786 | 8.827 | 8.711 | 8.827 | 414,047 | +0.07(+0.82%) |
Jan 25, 2008 | 8.822 | 8.855 | 8.743 | 8.756 | 152,425 | -0.05(-0.52%) |
Jan 24, 2008 | 8.919 | 8.923 | 8.782 | 8.802 | 252,655 | -0.05(-0.55%) |
Jan 23, 2008 | 8.644 | 8.861 | 8.575 | 8.850 | 1,802,946 | +0.01(+0.14%) |
Jan 22, 2008 | 8.290 | 9.379 | 8.838 | 8.838 | 1,708,705 | -0.16(-1.80%) |
Jan 21, 2008 | 9.220 | 9.251 | 8.975 | 9.000 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.220 | 9.251 | 8.975 | 9.000 | 685,723 | -0.20(-2.22%) |
Jan 17, 2008 | 9.269 | 9.306 | 9.197 | 9.205 | 2,245,237 | -0.06(-0.61%) |
Jan 16, 2008 | 9.136 | 9.314 | 9.136 | 9.261 | 2,214,522 | +0.06(+0.68%) |
Jan 15, 2008 | 9.272 | 9.278 | 9.181 | 9.198 | 912,953 | -0.14(-1.54%) |
Jan 14, 2008 | 9.375 | 9.375 | 9.292 | 9.342 | 328,547 | -0.01(-0.14%) |
Jan 11, 2008 | 9.284 | 9.392 | 9.284 | 9.356 | 486,097 | +0.01(+0.10%) |
Jan 10, 2008 | 9.244 | 9.393 | 9.214 | 9.347 | 307,413 | +0.05(+0.50%) |
Jan 09, 2008 | 9.178 | 9.300 | 9.170 | 9.300 | 274,718 | +0.04(+0.39%) |
Jan 08, 2008 | 9.368 | 9.423 | 9.233 | 9.264 | 303,666 | -0.12(-1.23%) |
Jan 07, 2008 | 9.281 | 9.414 | 9.281 | 9.379 | 532,849 | +0.12(+1.34%) |
Jan 04, 2008 | 9.314 | 9.322 | 9.248 | 9.255 | 144,099 | -0.12(-1.23%) |
Jan 03, 2008 | 9.376 | 9.425 | 9.342 | 9.370 | 820,870 | +0.01(+0.12%) |
Jan 02, 2008 | 9.464 | 9.492 | 9.319 | 9.359 | 341,997 | -0.11(-1.12%) |
Jan 01, 2008 | 9.500 | 9.514 | 9.453 | 9.465 | 333,671 | +0.00(+0.00%) |
Dec 31, 2007 | 9.500 | 9.514 | 9.453 | 9.465 | 333,671 | -0.07(-0.69%) |
Dec 28, 2007 | 9.576 | 9.576 | 9.509 | 9.531 | 125,527 | +0.01(+0.13%) |
Dec 27, 2007 | 9.587 | 9.606 | 9.518 | 9.518 | 261,301 | -0.11(-1.15%) |
Dec 26, 2007 | 9.536 | 9.685 | 9.536 | 9.629 | 458,558 | +0.07(+0.69%) |
Dec 24, 2007 | 9.601 | 9.601 | 9.553 | 9.564 | 340,075 | -0.00(-0.02%) |
Dec 21, 2007 | 9.562 | 9.567 | 9.531 | 9.565 | 1,031,755 | +0.16(+1.68%) |
Dec 20, 2007 | 9.314 | 9.408 | 9.286 | 9.408 | 179,324 | +0.15(+1.67%) |
Dec 19, 2007 | 9.195 | 9.292 | 9.195 | 9.253 | 138,335 | +0.01(+0.07%) |
Dec 18, 2007 | 9.258 | 9.258 | 9.119 | 9.247 | 131,291 | +0.06(+0.65%) |
Dec 17, 2007 | 9.292 | 9.309 | 9.181 | 9.187 | 697,443 | -0.17(-1.85%) |
Dec 14, 2007 | 9.386 | 9.457 | 9.354 | 9.361 | 197,256 | -0.09(-0.96%) |
Dec 13, 2007 | 9.393 | 9.451 | 9.353 | 9.451 | 105,673 | -0.01(-0.07%) |
Dec 12, 2007 | 9.615 | 9.615 | 9.368 | 9.457 | 288,840 | +0.06(+0.61%) |
Dec 11, 2007 | 9.600 | 9.600 | 9.400 | 9.400 | 118,482 | -0.18(-1.89%) |
Dec 10, 2007 | 9.493 | 9.581 | 9.490 | 9.581 | 229,919 | +0.10(+1.05%) |
Dec 07, 2007 | 9.520 | 9.529 | 9.468 | 9.481 | 337,514 | -0.01(-0.13%) |
Dec 06, 2007 | 9.392 | 9.495 | 9.373 | 9.493 | 322,783 | +0.12(+1.32%) |
Dec 05, 2007 | 9.309 | 9.370 | 9.300 | 9.370 | 543,737 | +0.12(+1.33%) |
Dec 04, 2007 | 9.172 | 9.314 | 9.172 | 9.247 | 329,988 | -0.04(-0.42%) |
Dec 03, 2007 | 9.365 | 9.365 | 9.251 | 9.286 | 236,464 | -0.02(-0.22%) |
Nov 30, 2007 | 9.378 | 9.378 | 9.253 | 9.306 | 743,619 | +0.05(+0.49%) |
Nov 29, 2007 | 9.364 | 9.364 | 9.215 | 9.261 | 341,709 | -0.12(-1.31%) |
Nov 28, 2007 | 9.209 | 9.384 | 9.153 | 9.384 | 235,683 | +0.26(+2.88%) |
Nov 27, 2007 | 8.977 | 9.128 | 8.977 | 9.122 | 338,154 | +0.19(+2.15%) |
Nov 26, 2007 | 9.125 | 9.125 | 8.930 | 8.930 | 180,285 | -0.12(-1.28%) |
Nov 23, 2007 | 9.014 | 9.062 | 9.002 | 9.045 | 68,527 | +0.10(+1.13%) |
Nov 21, 2007 | 9.042 | 9.056 | 8.944 | 8.944 | 459,839 | -0.13(-1.45%) |
Nov 20, 2007 | 9.119 | 9.187 | 9.014 | 9.075 | 1,014,463 | +0.05(+0.55%) |
Nov 19, 2007 | 9.012 | 9.056 | 8.987 | 9.025 | 433,132 | -0.06(-0.66%) |
Nov 16, 2007 | 9.145 | 9.145 | 9.023 | 9.085 | 170,998 | -0.02(-0.23%) |
Nov 15, 2007 | 9.130 | 9.187 | 9.080 | 9.105 | 220,312 | -0.03(-0.38%) |
Nov 14, 2007 | 9.314 | 9.314 | 9.140 | 9.140 | 421,668 | -0.04(-0.48%) |
Nov 13, 2007 | 9.025 | 9.195 | 9.025 | 9.184 | 571,916 | +0.16(+1.73%) |
Nov 12, 2007 | 9.072 | 9.141 | 9.020 | 9.028 | 503,389 | -0.06(-0.69%) |
Nov 09, 2007 | 8.994 | 9.165 | 8.994 | 9.091 | 525,484 | -0.07(-0.75%) |
Nov 08, 2007 | 9.077 | 9.178 | 9.023 | 9.159 | 531,825 | +0.03(+0.36%) |
Nov 07, 2007 | 9.083 | 9.264 | 9.083 | 9.126 | 659,324 | -0.18(-1.93%) |
Nov 06, 2007 | 9.267 | 9.306 | 9.192 | 9.306 | 348,401 | +0.05(+0.59%) |
Nov 05, 2007 | 9.137 | 9.311 | 9.137 | 9.251 | 439,376 | -0.04(-0.44%) |
Nov 02, 2007 | 9.336 | 9.353 | 9.251 | 9.292 | 224,155 | +0.02(+0.19%) |
Nov 01, 2007 | 9.409 | 9.423 | 9.264 | 9.275 | 561,029 | -0.20(-2.09%) |
Oct 31, 2007 | 9.408 | 9.473 | 9.368 | 9.473 | 223,515 | +0.11(+1.15%) |
Oct 30, 2007 | 9.368 | 9.400 | 9.356 | 9.365 | 574,478 | -0.04(-0.45%) |
Oct 29, 2007 | 9.383 | 9.418 | 9.375 | 9.408 | 548,220 | +0.05(+0.53%) |
Oct 26, 2007 | 9.166 | 9.420 | 9.126 | 9.358 | 374,659 | +0.01(+0.12%) |
Oct 25, 2007 | 9.342 | 9.390 | 9.322 | 9.347 | 366,974 | -0.04(-0.38%) |
Oct 24, 2007 | 9.367 | 9.384 | 9.256 | 9.383 | 1,193,147 | -0.03(-0.30%) |
Oct 23, 2007 | 9.384 | 9.411 | 9.344 | 9.411 | 392,592 | +0.14(+1.52%) |
Oct 22, 2007 | 9.195 | 9.275 | 9.184 | 9.270 | 1,890,591 | -0.01(-0.08%) |
Oct 19, 2007 | 9.443 | 9.445 | 9.278 | 9.278 | 1,568,448 | -0.15(-1.61%) |
Oct 18, 2007 | 9.426 | 9.454 | 9.404 | 9.429 | 145,380 | +0.00(+0.00%) |
Oct 17, 2007 | 9.492 | 9.529 | 9.381 | 9.429 | 576,399 | -0.01(-0.15%) |
Oct 16, 2007 | 9.454 | 9.484 | 9.420 | 9.443 | 760,847 | -0.02(-0.26%) |
Oct 15, 2007 | 9.557 | 9.581 | 9.387 | 9.468 | 2,282,543 | -0.18(-1.89%) |
Oct 12, 2007 | 9.615 | 9.665 | 9.615 | 9.651 | 473,928 | +0.03(+0.36%) |
Oct 11, 2007 | 9.720 | 9.742 | 9.589 | 9.617 | 385,547 | -0.06(-0.60%) |
Oct 10, 2007 | 9.668 | 9.679 | 9.635 | 9.675 | 330,469 | -0.02(-0.16%) |
Oct 09, 2007 | 9.653 | 9.696 | 9.608 | 9.690 | 676,949 | +0.06(+0.62%) |
Oct 08, 2007 | 9.601 | 9.640 | 9.601 | 9.631 | 633,399 | +0.02(+0.18%) |
Oct 05, 2007 | 9.537 | 9.621 | 9.522 | 9.614 | 567,433 | +0.09(+0.98%) |
Oct 04, 2007 | 9.501 | 9.537 | 9.484 | 9.520 | 733,949 | +0.05(+0.58%) |
Oct 03, 2007 | 9.473 | 9.476 | 9.436 | 9.465 | 470,726 | -0.02(-0.26%) |
Oct 02, 2007 | 9.539 | 9.539 | 9.476 | 9.490 | 434,221 | -0.02(-0.26%) |
Oct 01, 2007 | 9.429 | 9.526 | 9.420 | 9.515 | 743,555 | +0.12(+1.27%) |
Sep 28, 2007 | 9.425 | 9.445 | 9.379 | 9.395 | 206,223 | -0.04(-0.41%) |
Sep 27, 2007 | 9.451 | 9.451 | 9.393 | 9.434 | 739,713 | +0.01(+0.08%) |
Sep 26, 2007 | 9.387 | 9.435 | 9.386 | 9.426 | 240,807 | +0.05(+0.57%) |
Sep 25, 2007 | 9.336 | 9.375 | 9.322 | 9.373 | 696,163 | +0.00(+0.05%) |
Sep 24, 2007 | 9.381 | 9.411 | 9.350 | 9.368 | 563,591 | -0.04(-0.38%) |
Sep 21, 2007 | 9.451 | 9.468 | 9.398 | 9.404 | 808,240 | -0.00(-0.03%) |
Sep 20, 2007 | 9.409 | 9.454 | 9.398 | 9.408 | 384,907 | -0.03(-0.31%) |
Sep 19, 2007 | 9.392 | 9.437 | 9.358 | 9.437 | 1,182,260 | +0.10(+1.12%) |
Sep 18, 2007 | 9.197 | 9.333 | 9.173 | 9.333 | 344,559 | +0.17(+1.86%) |
Sep 17, 2007 | 9.228 | 9.228 | 9.155 | 9.162 | 369,536 | -0.09(-1.01%) |
Sep 14, 2007 | 9.208 | 9.269 | 9.190 | 9.256 | 765,331 | +0.01(+0.14%) |
Sep 13, 2007 | 9.256 | 9.275 | 9.223 | 9.244 | 519,400 | +0.03(+0.29%) |
Sep 12, 2007 | 9.200 | 9.258 | 9.183 | 9.217 | 660,938 | +0.03(+0.29%) |
Sep 11, 2007 | 9.111 | 9.198 | 9.109 | 9.190 | 659,657 | +0.12(+1.34%) |
Sep 10, 2007 | 9.106 | 9.112 | 9.014 | 9.069 | 282,435 | +0.00(+0.05%) |
Sep 07, 2007 | 9.061 | 9.136 | 9.047 | 9.064 | 577,040 | -0.07(-0.82%) |
Sep 06, 2007 | 9.058 | 9.139 | 9.052 | 9.139 | 434,221 | +0.09(+0.95%) |
Sep 05, 2007 | 9.037 | 9.080 | 9.033 | 9.053 | 696,163 | -0.04(-0.48%) |
Sep 04, 2007 | 8.998 | 9.125 | 8.998 | 9.097 | 337,514 | +0.10(+1.08%) |
Aug 31, 2007 | 8.994 | 9.033 | 8.939 | 9.000 | 405,401 | +0.05(+0.59%) |
Aug 30, 2007 | 8.947 | 9.002 | 8.928 | 8.947 | 598,815 | -0.04(-0.42%) |
Aug 29, 2007 | 8.897 | 9.014 | 8.866 | 8.984 | 930,565 | +0.13(+1.50%) |
Aug 28, 2007 | 8.939 | 8.950 | 8.830 | 8.852 | 947,857 | -0.13(-1.41%) |
Aug 27, 2007 | 9.027 | 9.048 | 8.978 | 8.978 | 386,828 | -0.07(-0.78%) |
Aug 24, 2007 | 8.947 | 9.048 | 8.939 | 9.048 | 786,465 | +0.11(+1.28%) |
Aug 23, 2007 | 8.978 | 8.978 | 8.919 | 8.934 | 1,661,312 | +0.01(+0.07%) |
Aug 22, 2007 | 8.878 | 8.941 | 8.872 | 8.928 | 614,826 | +0.06(+0.70%) |
Aug 21, 2007 | 8.842 | 8.900 | 8.824 | 8.866 | 190,211 | +0.01(+0.14%) |
Aug 20, 2007 | 8.899 | 8.916 | 8.822 | 8.853 | 224,155 | -0.02(-0.28%) |
Aug 17, 2007 | 8.922 | 8.998 | 8.780 | 8.878 | 545,658 | +0.14(+1.56%) |
Aug 16, 2007 | 8.744 | 8.780 | 8.617 | 8.742 | 838,982 | -0.04(-0.43%) |
Aug 15, 2007 | 8.861 | 8.920 | 8.780 | 8.780 | 2,051,983 | -0.11(-1.26%) |
Aug 14, 2007 | 8.942 | 8.998 | 8.889 | 8.892 | 1,567,167 | -0.07(-0.77%) |
Aug 13, 2007 | 9.036 | 9.036 | 8.939 | 8.961 | 734,589 | -0.03(-0.38%) |
Aug 10, 2007 | 8.986 | 9.052 | 8.880 | 8.995 | 373,379 | -0.10(-1.05%) |
Aug 09, 2007 | 9.086 | 9.198 | 9.041 | 9.091 | 701,286 | -0.08(-0.93%) |
Aug 08, 2007 | 9.098 | 9.228 | 9.098 | 9.175 | 2,084,005 | +0.09(+0.97%) |
Aug 07, 2007 | 9.014 | 9.173 | 9.002 | 9.087 | 2,404,868 | +0.06(+0.66%) |
Aug 06, 2007 | 8.964 | 9.034 | 8.909 | 9.028 | 2,764,157 | +0.10(+1.07%) |
Aug 03, 2007 | 8.983 | 9.025 | 8.933 | 8.933 | 216,470 | -0.09(-1.02%) |
Aug 02, 2007 | 8.972 | 9.041 | 8.947 | 9.025 | 1,612,638 | +0.06(+0.66%) |
Aug 01, 2007 | 8.850 | 8.969 | 8.791 | 8.966 | 495,703 | +0.13(+1.50%) |
Jul 31, 2007 | 8.959 | 8.970 | 8.833 | 8.833 | 206,863 | -0.10(-1.14%) |
Jul 30, 2007 | 8.817 | 8.948 | 8.799 | 8.934 | 455,355 | +0.08(+0.86%) |
Jul 27, 2007 | 8.913 | 8.944 | 8.858 | 8.858 | 274,110 | -0.06(-0.72%) |
Jul 26, 2007 | 8.977 | 9.003 | 8.842 | 8.922 | 774,937 | -0.15(-1.64%) |
Jul 25, 2007 | 9.080 | 9.105 | 9.010 | 9.070 | 163,313 | +0.13(+1.40%) |
Jul 24, 2007 | 9.045 | 9.045 | 8.945 | 8.945 | 1,010,621 | -0.13(-1.48%) |
Jul 23, 2007 | 9.098 | 9.136 | 9.067 | 9.080 | 67,887 | +0.04(+0.43%) |
Jul 20, 2007 | 9.042 | 9.072 | 9.002 | 9.041 | 391,951 | +0.05(+0.57%) |
Jul 19, 2007 | 8.980 | 8.998 | 8.950 | 8.989 | 948,498 | +0.03(+0.37%) |
Jul 18, 2007 | 8.936 | 8.956 | 8.917 | 8.956 | 860,116 | +0.01(+0.10%) |
Jul 17, 2007 | 8.914 | 8.983 | 8.914 | 8.947 | 23,696 | +0.02(+0.23%) |
Jul 16, 2007 | 8.897 | 8.950 | 8.897 | 8.927 | 82,617 | +0.02(+0.21%) |
Jul 13, 2007 | 8.889 | 8.908 | 8.855 | 8.908 | 39,067 | -0.00(-0.04%) |
Jul 12, 2007 | 8.797 | 8.914 | 8.797 | 8.911 | 288,840 | +0.15(+1.66%) |
Jul 11, 2007 | 8.721 | 8.766 | 8.719 | 8.766 | 34,583 | +0.03(+0.39%) |
Jul 10, 2007 | 8.770 | 8.800 | 8.731 | 8.731 | 232,481 | -0.09(-1.06%) |
Jul 09, 2007 | 8.827 | 8.842 | 8.785 | 8.825 | 306,772 | +0.02(+0.23%) |
Jul 06, 2007 | 8.738 | 8.827 | 8.711 | 8.805 | 189,571 | +0.05(+0.55%) |
Jul 05, 2007 | 8.722 | 8.756 | 8.714 | 8.756 | 55,718 | +0.02(+0.18%) |
Jul 03, 2007 | 8.731 | 8.741 | 8.730 | 8.741 | 147,942 | +0.04(+0.41%) |