Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 8.409 | 8.409 | 8.256 | 8.311 | 410,481 | -0.12(-1.47%) |
Aug 28, 2008 | 8.452 | 8.493 | 8.373 | 8.436 | 113,114 | +0.01(+0.14%) |
Aug 27, 2008 | 8.452 | 8.467 | 8.319 | 8.423 | 180,455 | +0.08(+0.90%) |
Aug 26, 2008 | 8.412 | 8.415 | 8.312 | 8.348 | 117,916 | -0.03(-0.35%) |
Aug 25, 2008 | 8.446 | 8.494 | 8.367 | 8.377 | 84,598 | -0.13(-1.56%) |
Aug 22, 2008 | 8.384 | 8.528 | 8.384 | 8.510 | 165,017 | +0.10(+1.22%) |
Aug 21, 2008 | 8.389 | 8.433 | 8.319 | 8.408 | 222,878 | +0.02(+0.21%) |
Aug 20, 2008 | 8.421 | 8.476 | 8.390 | 8.390 | 178,369 | -0.02(-0.24%) |
Aug 19, 2008 | 8.422 | 8.457 | 8.358 | 8.411 | 2,570,991 | -0.10(-1.20%) |
Aug 18, 2008 | 8.614 | 8.637 | 8.447 | 8.513 | 2,494,457 | -0.11(-1.32%) |
Aug 15, 2008 | 8.672 | 8.681 | 8.555 | 8.627 | 0 | -0.01(-0.08%) |
Aug 14, 2008 | 8.608 | 8.700 | 8.553 | 8.634 | 375,795 | +0.06(+0.73%) |
Aug 13, 2008 | 8.675 | 8.675 | 8.551 | 8.572 | 354,242 | -0.10(-1.21%) |
Aug 12, 2008 | 8.700 | 8.710 | 8.627 | 8.677 | 259,424 | +0.00(+0.03%) |
Aug 11, 2008 | 8.601 | 8.756 | 8.593 | 8.674 | 241,996 | +0.08(+0.94%) |
Aug 08, 2008 | 8.468 | 8.631 | 8.466 | 8.593 | 191,078 | +0.12(+1.41%) |
Aug 07, 2008 | 8.438 | 8.536 | 8.436 | 8.474 | 84,017 | -0.06(-0.69%) |
Aug 06, 2008 | 8.390 | 8.548 | 8.358 | 8.532 | 1,052,740 | +0.18(+2.12%) |
Aug 05, 2008 | 8.234 | 8.395 | 8.218 | 8.355 | 184,491 | +0.18(+2.18%) |
Aug 04, 2008 | 8.140 | 8.253 | 8.123 | 8.176 | 10,803,259 | -0.04(-0.45%) |
Aug 01, 2008 | 8.273 | 8.273 | 8.119 | 8.213 | 46,888 | +0.00(+0.03%) |
Jul 31, 2008 | 8.256 | 8.333 | 8.209 | 8.210 | 200,497 | -0.06(-0.72%) |
Jul 30, 2008 | 8.278 | 8.308 | 8.196 | 8.270 | 123,860 | +0.01(+0.18%) |
Jul 29, 2008 | 8.256 | 8.275 | 8.086 | 8.256 | 88,798 | +0.12(+1.51%) |
Jul 28, 2008 | 8.282 | 8.282 | 8.110 | 8.133 | 153,006 | -0.14(-1.75%) |
Jul 25, 2008 | 8.221 | 8.476 | 8.207 | 8.278 | 50,247 | +0.04(+0.46%) |
Jul 24, 2008 | 8.349 | 8.366 | 8.210 | 8.240 | 286,470 | -0.07(-0.88%) |
Jul 23, 2008 | 8.190 | 8.333 | 8.190 | 8.313 | 276,196 | +0.13(+1.55%) |
Jul 22, 2008 | 8.187 | 8.221 | 8.060 | 8.186 | 197,152 | -0.08(-0.94%) |
Jul 21, 2008 | 8.304 | 8.316 | 8.203 | 8.263 | 118,149 | +0.02(+0.25%) |
Jul 18, 2008 | 8.339 | 8.339 | 8.209 | 8.243 | 165,496 | -0.10(-1.19%) |
Jul 17, 2008 | 8.248 | 8.396 | 8.241 | 8.342 | 130,858 | +0.13(+1.64%) |
Jul 16, 2008 | 8.029 | 8.243 | 8.013 | 8.207 | 431,316 | +0.18(+2.26%) |
Jul 15, 2008 | 8.041 | 8.134 | 7.874 | 8.026 | 360,925 | -0.02(-0.20%) |
Jul 14, 2008 | 8.123 | 8.187 | 8.042 | 8.042 | 113,032 | -0.09(-1.08%) |
Jul 11, 2008 | 8.117 | 8.200 | 8.041 | 8.130 | 151,200 | -0.08(-1.01%) |
Jul 10, 2008 | 8.095 | 8.244 | 8.050 | 8.213 | 374,215 | +0.08(+1.02%) |
Jul 09, 2008 | 8.285 | 8.339 | 8.130 | 8.130 | 310,595 | -0.24(-2.90%) |
Jul 08, 2008 | 8.283 | 8.374 | 8.219 | 8.373 | 170,407 | +0.09(+1.08%) |
Jul 07, 2008 | 8.278 | 8.412 | 8.190 | 8.283 | 258,576 | +0.02(+0.25%) |
Jul 04, 2008 | 8.229 | 8.305 | 8.150 | 8.263 | 218,001 | +0.00(+0.00%) |
Jul 03, 2008 | 8.229 | 8.305 | 8.150 | 8.263 | 218,001 | +0.05(+0.61%) |
Jul 02, 2008 | 8.373 | 8.440 | 8.213 | 8.213 | 161,371 | -0.15(-1.77%) |
Jul 01, 2008 | 8.316 | 8.406 | 8.242 | 8.361 | 1,757,066 | -0.01(-0.09%) |
Jun 30, 2008 | 8.422 | 8.475 | 8.367 | 8.368 | 106,514 | -0.08(-0.93%) |
Jun 27, 2008 | 8.479 | 8.498 | 8.346 | 8.447 | 244,362 | -0.07(-0.83%) |
Jun 26, 2008 | 8.722 | 8.722 | 8.509 | 8.518 | 244,431 | -0.30(-3.39%) |
Jun 25, 2008 | 8.713 | 8.912 | 8.713 | 8.817 | 316,826 | +0.13(+1.50%) |
Jun 24, 2008 | 8.627 | 8.757 | 8.605 | 8.687 | 103,511 | +0.02(+0.25%) |
Jun 23, 2008 | 8.731 | 8.766 | 8.664 | 8.665 | 170,482 | -0.11(-1.30%) |
Jun 20, 2008 | 8.947 | 8.947 | 8.743 | 8.779 | 307,996 | -0.22(-2.41%) |
Jun 19, 2008 | 8.925 | 9.047 | 8.849 | 8.995 | 261,791 | +0.04(+0.41%) |
Jun 18, 2008 | 9.014 | 9.019 | 8.903 | 8.959 | 293,461 | -0.07(-0.78%) |
Jun 17, 2008 | 9.112 | 9.124 | 9.012 | 9.029 | 766,495 | -0.04(-0.44%) |
Jun 16, 2008 | 9.009 | 9.099 | 8.985 | 9.069 | 216,113 | +0.09(+0.99%) |
Jun 13, 2008 | 8.922 | 9.047 | 8.863 | 8.979 | 97,601 | +0.12(+1.34%) |
Jun 12, 2008 | 8.898 | 8.943 | 8.779 | 8.861 | 222,139 | +0.07(+0.76%) |
Jun 11, 2008 | 9.020 | 9.020 | 8.794 | 8.794 | 240,429 | -0.16(-1.80%) |
Jun 10, 2008 | 9.017 | 9.052 | 8.921 | 8.955 | 134,196 | -0.10(-1.10%) |
Jun 09, 2008 | 9.101 | 9.101 | 8.918 | 9.054 | 231,626 | -0.02(-0.26%) |
Jun 06, 2008 | 9.298 | 9.298 | 9.077 | 9.077 | 328,776 | -0.24(-2.60%) |
Jun 05, 2008 | 9.238 | 9.373 | 9.218 | 9.320 | 341,129 | +0.10(+1.06%) |
Jun 04, 2008 | 9.159 | 9.275 | 9.159 | 9.222 | 441,310 | +0.05(+0.51%) |
Jun 03, 2008 | 9.235 | 9.297 | 9.131 | 9.175 | 166,912 | -0.02(-0.22%) |
Jun 02, 2008 | 9.321 | 9.321 | 9.137 | 9.196 | 192,986 | -0.14(-1.55%) |
May 30, 2008 | 9.348 | 9.383 | 9.308 | 9.341 | 691,582 | +0.05(+0.58%) |
May 29, 2008 | 9.219 | 9.329 | 9.210 | 9.286 | 370,973 | +0.07(+0.81%) |
May 28, 2008 | 9.190 | 9.213 | 9.121 | 9.212 | 270,444 | +0.02(+0.24%) |
May 27, 2008 | 9.036 | 9.190 | 9.000 | 9.190 | 305,212 | +0.15(+1.62%) |
May 26, 2008 | 9.070 | 9.070 | 8.957 | 9.044 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.070 | 9.070 | 8.957 | 9.044 | 187,323 | +0.00(+0.02%) |
May 22, 2008 | 9.061 | 9.127 | 9.033 | 9.042 | 484,751 | -0.02(-0.19%) |
May 21, 2008 | 9.174 | 9.273 | 9.029 | 9.060 | 263,720 | -0.14(-1.49%) |
May 20, 2008 | 9.288 | 9.288 | 9.161 | 9.197 | 467,500 | -0.14(-1.47%) |
May 19, 2008 | 9.393 | 9.457 | 9.330 | 9.335 | 353,448 | -0.03(-0.36%) |
May 16, 2008 | 9.396 | 9.396 | 9.262 | 9.368 | 361,267 | +0.02(+0.25%) |
May 15, 2008 | 9.219 | 9.370 | 9.181 | 9.345 | 122,855 | +0.15(+1.64%) |
May 14, 2008 | 9.212 | 9.308 | 9.171 | 9.194 | 415,050 | +0.06(+0.61%) |
May 13, 2008 | 9.150 | 9.165 | 9.102 | 9.138 | 232,283 | +0.03(+0.29%) |
May 12, 2008 | 8.988 | 9.126 | 8.988 | 9.112 | 137,923 | +0.10(+1.10%) |
May 09, 2008 | 9.000 | 9.038 | 8.940 | 9.013 | 116,630 | -0.04(-0.44%) |
May 08, 2008 | 9.070 | 9.114 | 9.023 | 9.052 | 260,785 | +0.05(+0.55%) |
May 07, 2008 | 9.066 | 9.203 | 8.991 | 9.003 | 269,014 | -0.14(-1.49%) |
May 06, 2008 | 9.063 | 9.145 | 8.991 | 9.139 | 200,757 | +0.07(+0.82%) |
May 05, 2008 | 9.089 | 9.104 | 9.036 | 9.064 | 274,726 | -0.04(-0.48%) |
May 02, 2008 | 9.140 | 9.142 | 9.024 | 9.108 | 549,889 | -0.01(-0.08%) |
May 01, 2008 | 8.886 | 9.115 | 8.885 | 9.115 | 395,077 | +0.27(+3.11%) |
Apr 30, 2008 | 8.919 | 9.004 | 8.808 | 8.841 | 251,558 | -0.02(-0.28%) |
Apr 29, 2008 | 8.879 | 8.912 | 8.814 | 8.865 | 684,352 | -0.02(-0.28%) |
Apr 28, 2008 | 8.849 | 8.933 | 8.849 | 8.890 | 320,924 | +0.01(+0.13%) |
Apr 25, 2008 | 8.900 | 8.934 | 8.776 | 8.879 | 147,219 | -0.05(-0.59%) |
Apr 24, 2008 | 8.842 | 8.987 | 8.775 | 8.931 | 345,350 | +0.10(+1.18%) |
Apr 23, 2008 | 8.745 | 8.867 | 8.745 | 8.827 | 122,793 | +0.08(+0.87%) |
Apr 22, 2008 | 8.808 | 8.820 | 8.674 | 8.751 | 344,112 | -0.11(-1.24%) |
Apr 21, 2008 | 8.786 | 8.861 | 8.743 | 8.861 | 142,240 | +0.09(+0.98%) |
Apr 18, 2008 | 8.709 | 8.813 | 8.680 | 8.775 | 284,637 | +0.26(+3.00%) |
Apr 17, 2008 | 8.531 | 8.544 | 8.450 | 8.519 | 224,027 | -0.04(-0.43%) |
Apr 16, 2008 | 8.425 | 8.593 | 8.425 | 8.555 | 6,183,539 | +0.24(+2.92%) |
Apr 15, 2008 | 8.346 | 8.346 | 8.226 | 8.312 | 167,288 | -0.00(-0.06%) |
Apr 14, 2008 | 8.301 | 8.392 | 8.301 | 8.317 | 127,273 | -0.01(-0.11%) |
Apr 11, 2008 | 8.449 | 8.479 | 8.326 | 8.326 | 366,629 | -0.22(-2.57%) |
Apr 10, 2008 | 8.433 | 8.583 | 8.433 | 8.545 | 164,839 | +0.13(+1.55%) |
Apr 09, 2008 | 8.490 | 8.490 | 8.386 | 8.415 | 236,667 | -0.05(-0.57%) |
Apr 08, 2008 | 8.512 | 8.531 | 8.457 | 8.463 | 177,774 | -0.09(-1.09%) |
Apr 07, 2008 | 8.658 | 8.669 | 8.553 | 8.557 | 209,991 | +0.00(+0.05%) |
Apr 04, 2008 | 8.544 | 8.634 | 8.501 | 8.553 | 159,374 | +0.01(+0.09%) |
Apr 03, 2008 | 8.497 | 8.612 | 8.463 | 8.545 | 111,493 | +0.02(+0.29%) |
Apr 02, 2008 | 8.567 | 8.624 | 8.493 | 8.520 | 168,266 | -0.01(-0.17%) |
Apr 01, 2008 | 8.351 | 8.557 | 8.351 | 8.535 | 125,857 | +0.27(+3.22%) |
Mar 31, 2008 | 8.226 | 8.294 | 8.201 | 8.269 | 269,500 | +0.05(+0.62%) |
Mar 28, 2008 | 8.259 | 8.317 | 8.196 | 8.218 | 142,397 | -0.02(-0.21%) |
Mar 27, 2008 | 8.390 | 8.390 | 8.203 | 8.235 | 342,005 | -0.18(-2.19%) |
Mar 26, 2008 | 8.501 | 8.501 | 8.358 | 8.419 | 359,392 | -0.07(-0.88%) |
Mar 25, 2008 | 8.475 | 8.529 | 8.408 | 8.494 | 203,671 | +0.07(+0.85%) |
Mar 24, 2008 | 8.297 | 8.495 | 8.297 | 8.422 | 93,709 | +0.18(+2.15%) |
Mar 21, 2008 | 8.083 | 8.245 | 8.035 | 8.245 | 547,892 | +0.00(+0.00%) |
Mar 20, 2008 | 8.083 | 8.245 | 8.035 | 8.245 | 547,892 | +0.23(+2.84%) |
Mar 19, 2008 | 8.308 | 8.309 | 8.017 | 8.017 | 512,884 | -0.26(-3.18%) |
Mar 18, 2008 | 8.127 | 8.324 | 8.104 | 8.281 | 248,979 | +0.34(+4.27%) |
Mar 17, 2008 | 7.826 | 8.039 | 7.826 | 7.941 | 319,645 | -0.14(-1.70%) |
Mar 14, 2008 | 8.263 | 8.263 | 7.985 | 8.079 | 188,875 | -0.12(-1.50%) |
Mar 13, 2008 | 8.120 | 8.289 | 8.032 | 8.202 | 2,104,359 | -0.01(-0.18%) |
Mar 12, 2008 | 8.222 | 8.331 | 8.190 | 8.216 | 161,173 | +0.00(+0.04%) |
Mar 11, 2008 | 8.089 | 8.237 | 8.042 | 8.213 | 197,679 | +0.25(+3.14%) |
Mar 10, 2008 | 8.060 | 8.105 | 7.963 | 7.963 | 310,280 | -0.08(-0.96%) |
Mar 07, 2008 | 8.013 | 8.165 | 7.969 | 8.041 | 436,946 | -0.10(-1.22%) |
Mar 06, 2008 | 8.241 | 8.244 | 8.099 | 8.140 | 6,418,073 | -0.06(-0.77%) |
Mar 05, 2008 | 8.229 | 8.292 | 8.161 | 8.203 | 251,237 | +0.02(+0.29%) |
Mar 04, 2008 | 8.121 | 8.180 | 8.022 | 8.180 | 402,444 | +0.01(+0.14%) |
Mar 03, 2008 | 8.187 | 8.216 | 8.055 | 8.168 | 297,544 | -0.08(-0.97%) |
Feb 29, 2008 | 8.395 | 8.395 | 8.207 | 8.248 | 235,067 | -0.21(-2.46%) |
Feb 28, 2008 | 8.513 | 8.513 | 8.437 | 8.456 | 127,226 | -0.10(-1.11%) |
Feb 27, 2008 | 8.373 | 8.577 | 8.373 | 8.551 | 107,389 | +0.07(+0.86%) |
Feb 26, 2008 | 8.430 | 8.520 | 8.327 | 8.478 | 469,915 | +0.09(+1.06%) |
Feb 25, 2008 | 8.263 | 8.392 | 8.263 | 8.389 | 257,188 | +0.08(+0.96%) |
Feb 22, 2008 | 8.279 | 8.311 | 8.168 | 8.310 | 209,649 | +0.04(+0.42%) |
Feb 21, 2008 | 8.414 | 8.440 | 8.238 | 8.275 | 673,497 | +0.01(+0.14%) |
Feb 20, 2008 | 8.193 | 8.320 | 8.186 | 8.263 | 534,985 | +0.08(+1.04%) |
Feb 19, 2008 | 8.324 | 8.376 | 8.174 | 8.178 | 239,841 | -0.05(-0.57%) |
Feb 18, 2008 | 8.282 | 8.292 | 8.206 | 8.225 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.282 | 8.292 | 8.206 | 8.225 | 128,594 | -0.06(-0.71%) |
Feb 14, 2008 | 8.447 | 8.447 | 8.247 | 8.283 | 393,990 | -0.09(-1.07%) |
Feb 13, 2008 | 8.301 | 8.431 | 8.266 | 8.373 | 146,378 | +0.15(+1.80%) |
Feb 12, 2008 | 8.234 | 8.319 | 8.140 | 8.225 | 296,860 | +0.03(+0.41%) |
Feb 11, 2008 | 8.148 | 8.209 | 8.064 | 8.191 | 176,132 | +0.12(+1.50%) |
Feb 08, 2008 | 7.870 | 8.123 | 7.870 | 8.070 | 171,686 | +0.11(+1.42%) |
Feb 07, 2008 | 7.922 | 8.077 | 7.895 | 7.957 | 750,496 | -0.10(-1.20%) |
Feb 06, 2008 | 8.178 | 8.260 | 8.041 | 8.054 | 229,827 | -0.10(-1.25%) |
Feb 05, 2008 | 8.291 | 8.336 | 8.156 | 8.156 | 351,773 | -0.27(-3.19%) |
Feb 04, 2008 | 8.570 | 8.570 | 8.425 | 8.425 | 224,355 | -0.14(-1.59%) |
Feb 01, 2008 | 8.553 | 8.583 | 8.425 | 8.561 | 473,335 | +0.15(+1.84%) |
Jan 31, 2008 | 8.187 | 8.523 | 8.187 | 8.406 | 1,036,276 | +0.17(+2.02%) |
Jan 30, 2008 | 8.229 | 8.438 | 8.212 | 8.240 | 8,083,639 | -0.02(-0.23%) |
Jan 29, 2008 | 8.313 | 8.384 | 8.253 | 8.259 | 621,341 | -0.01(-0.07%) |
Jan 28, 2008 | 8.285 | 8.342 | 8.213 | 8.264 | 292,072 | -0.07(-0.82%) |
Jan 25, 2008 | 8.634 | 8.719 | 8.333 | 8.333 | 482,911 | -0.04(-0.47%) |
Jan 24, 2008 | 8.305 | 8.406 | 8.229 | 8.373 | 586,067 | +0.12(+1.43%) |
Jan 23, 2008 | 7.933 | 8.266 | 7.690 | 8.254 | 659,386 | +0.04(+0.50%) |
Jan 22, 2008 | 7.842 | 8.262 | 7.675 | 8.213 | 670,740 | -0.15(-1.80%) |
Jan 21, 2008 | 8.396 | 8.516 | 8.326 | 8.364 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.396 | 8.516 | 8.326 | 8.364 | 413,142 | +0.01(+0.14%) |
Jan 17, 2008 | 8.566 | 8.584 | 8.270 | 8.352 | 495,476 | -0.09(-1.11%) |
Jan 16, 2008 | 8.526 | 8.626 | 8.376 | 8.446 | 403,566 | -0.28(-3.21%) |
Jan 15, 2008 | 8.800 | 8.833 | 8.639 | 8.726 | 281,128 | -0.15(-1.67%) |
Jan 14, 2008 | 8.893 | 8.918 | 8.794 | 8.874 | 290,020 | +0.18(+2.07%) |
Jan 11, 2008 | 8.716 | 8.789 | 8.643 | 8.694 | 386,226 | -0.13(-1.44%) |
Jan 10, 2008 | 8.700 | 8.899 | 8.680 | 8.822 | 236,667 | +0.01(+0.07%) |
Jan 09, 2008 | 8.599 | 8.816 | 8.399 | 8.816 | 2,199,094 | +0.29(+3.39%) |
Jan 08, 2008 | 8.924 | 8.950 | 8.523 | 8.526 | 915,890 | -0.33(-3.73%) |
Jan 07, 2008 | 8.930 | 8.984 | 8.687 | 8.857 | 456,782 | -0.09(-1.05%) |
Jan 04, 2008 | 9.278 | 9.292 | 8.944 | 8.950 | 488,349 | -0.47(-4.97%) |
Jan 03, 2008 | 9.428 | 9.428 | 9.212 | 9.418 | 406,986 | -0.00(-0.03%) |
Jan 02, 2008 | 9.573 | 9.595 | 9.345 | 9.421 | 293,269 | -0.14(-1.47%) |
Jan 01, 2008 | 9.687 | 9.687 | 9.506 | 9.561 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.687 | 9.687 | 9.506 | 9.561 | 262,318 | -0.08(-0.83%) |
Dec 28, 2007 | 9.710 | 9.734 | 9.604 | 9.642 | 238,247 | -0.01(-0.14%) |
Dec 27, 2007 | 9.693 | 9.760 | 9.653 | 9.655 | 272,920 | -0.15(-1.56%) |
Dec 26, 2007 | 9.759 | 9.808 | 9.687 | 9.808 | 56,772 | +0.07(+0.72%) |
Dec 24, 2007 | 9.919 | 9.919 | 9.323 | 9.738 | 96,445 | -0.01(-0.15%) |
Dec 21, 2007 | 9.389 | 9.753 | 9.389 | 9.753 | 167,582 | +0.20(+2.11%) |
Dec 20, 2007 | 9.424 | 9.569 | 9.424 | 9.551 | 235,983 | +0.12(+1.24%) |
Dec 19, 2007 | 9.506 | 9.506 | 9.357 | 9.434 | 165,530 | +0.03(+0.34%) |
Dec 18, 2007 | 9.443 | 9.446 | 9.263 | 9.402 | 198,363 | +0.08(+0.85%) |
Dec 17, 2007 | 9.503 | 9.539 | 9.319 | 9.323 | 359,789 | -0.27(-2.83%) |
Dec 14, 2007 | 9.560 | 9.827 | 9.560 | 9.595 | 170,660 | -0.12(-1.25%) |
Dec 13, 2007 | 9.712 | 9.734 | 9.623 | 9.716 | 129,278 | -0.04(-0.37%) |
Dec 12, 2007 | 9.835 | 9.965 | 9.678 | 9.753 | 306,778 | +0.08(+0.80%) |
Dec 11, 2007 | 9.921 | 9.924 | 9.632 | 9.675 | 405,276 | -0.17(-1.71%) |
Dec 10, 2007 | 9.852 | 9.867 | 9.819 | 9.843 | 114,913 | +0.06(+0.60%) |
Dec 07, 2007 | 9.859 | 9.859 | 9.753 | 9.785 | 207,255 | -0.02(-0.24%) |
Dec 06, 2007 | 9.713 | 9.810 | 9.656 | 9.808 | 168,266 | +0.15(+1.59%) |
Dec 05, 2007 | 9.589 | 9.684 | 9.581 | 9.655 | 590,301 | +0.21(+2.23%) |
Dec 04, 2007 | 9.503 | 9.539 | 9.444 | 9.444 | 205,887 | -0.07(-0.77%) |
Dec 03, 2007 | 9.623 | 9.653 | 9.487 | 9.517 | 216,831 | -0.10(-1.00%) |
Nov 30, 2007 | 9.738 | 9.754 | 9.520 | 9.614 | 186,734 | -0.05(-0.53%) |
Nov 29, 2007 | 9.610 | 9.696 | 9.590 | 9.665 | 1,079,711 | +0.10(+0.99%) |
Nov 28, 2007 | 9.456 | 9.655 | 9.440 | 9.570 | 240,087 | +0.24(+2.60%) |
Nov 27, 2007 | 9.323 | 9.358 | 9.229 | 9.327 | 176,474 | +0.11(+1.19%) |
Nov 26, 2007 | 9.453 | 9.481 | 9.218 | 9.218 | 188,444 | -0.15(-1.59%) |
Nov 23, 2007 | 9.364 | 9.383 | 9.307 | 9.367 | 35,568 | +0.10(+1.12%) |
Nov 21, 2007 | 9.267 | 9.402 | 9.174 | 9.263 | 655,966 | -0.16(-1.69%) |
Nov 20, 2007 | 9.495 | 9.560 | 9.259 | 9.422 | 330,377 | +0.05(+0.58%) |
Nov 19, 2007 | 9.434 | 9.485 | 9.335 | 9.368 | 162,794 | -0.12(-1.29%) |
Nov 16, 2007 | 9.482 | 9.491 | 9.357 | 9.491 | 306,436 | +0.09(+0.93%) |
Nov 15, 2007 | 9.494 | 9.542 | 9.320 | 9.403 | 547,208 | -0.12(-1.23%) |
Nov 14, 2007 | 9.729 | 9.729 | 9.485 | 9.520 | 285,232 | -0.03(-0.35%) |
Nov 13, 2007 | 9.374 | 9.571 | 9.357 | 9.554 | 533,870 | +0.34(+3.68%) |
Nov 12, 2007 | 9.320 | 9.438 | 9.210 | 9.215 | 303,700 | -0.20(-2.14%) |
Nov 09, 2007 | 9.582 | 9.722 | 9.381 | 9.417 | 1,926,858 | -0.31(-3.19%) |
Nov 08, 2007 | 8.995 | 10.23 | 9.535 | 9.726 | 1,101,941 | -0.33(-3.26%) |
Nov 07, 2007 | 10.23 | 10.27 | 10.05 | 10.05 | 521,216 | -0.24(-2.29%) |
Nov 06, 2007 | 10.25 | 10.29 | 10.15 | 10.29 | 456,235 | +0.15(+1.44%) |
Nov 05, 2007 | 10.11 | 10.21 | 10.09 | 10.14 | 359,789 | -0.03(-0.30%) |
Nov 02, 2007 | 10.21 | 10.21 | 10.05 | 10.17 | 1,674,458 | +0.03(+0.33%) |
Nov 01, 2007 | 10.24 | 10.25 | 10.10 | 10.14 | 339,953 | -0.19(-1.83%) |
Oct 31, 2007 | 10.22 | 10.33 | 10.18 | 10.33 | 783,192 | +0.19(+1.84%) |
Oct 30, 2007 | 10.07 | 10.18 | 10.07 | 10.14 | 277,024 | +0.01(+0.09%) |
Oct 29, 2007 | 10.13 | 10.17 | 10.08 | 10.13 | 302,332 | +0.07(+0.70%) |
Oct 26, 2007 | 10.09 | 10.09 | 10.01 | 10.06 | 508,220 | +0.19(+1.97%) |
Oct 25, 2007 | 9.925 | 9.953 | 9.795 | 9.868 | 322,853 | +0.01(+0.06%) |
Oct 24, 2007 | 9.912 | 9.919 | 9.722 | 9.862 | 296,860 | -0.10(-1.01%) |
Oct 23, 2007 | 9.938 | 9.984 | 9.841 | 9.963 | 406,986 | +0.12(+1.23%) |
Oct 22, 2007 | 9.748 | 9.845 | 9.713 | 9.842 | 332,429 | +0.05(+0.46%) |
Oct 19, 2007 | 10.000 | 10.000 | 9.781 | 9.797 | 385,098 | -0.24(-2.36%) |
Oct 18, 2007 | 9.975 | 10.03 | 9.924 | 10.03 | 285,916 | +0.04(+0.38%) |
Oct 17, 2007 | 10.03 | 10.03 | 9.868 | 9.995 | 342,005 | +0.15(+1.48%) |
Oct 16, 2007 | 9.835 | 9.898 | 9.820 | 9.849 | 395,358 | -0.12(-1.23%) |
Oct 15, 2007 | 10.03 | 10.06 | 9.912 | 9.972 | 448,711 | -0.09(-0.86%) |
Oct 12, 2007 | 9.944 | 10.06 | 9.938 | 10.06 | 370,049 | +0.07(+0.69%) |
Oct 11, 2007 | 10.13 | 10.19 | 9.893 | 9.990 | 945,986 | -0.06(-0.64%) |
Oct 10, 2007 | 10.04 | 10.08 | 10.00 | 10.05 | 298,228 | +0.02(+0.23%) |
Oct 09, 2007 | 10.01 | 10.03 | 9.953 | 10.03 | 264,712 | +0.05(+0.50%) |
Oct 08, 2007 | 9.947 | 9.994 | 9.941 | 9.981 | 255,820 | +0.02(+0.25%) |
Oct 05, 2007 | 9.925 | 10.01 | 9.884 | 9.956 | 896,738 | +0.11(+1.08%) |
Oct 04, 2007 | 9.810 | 9.852 | 9.760 | 9.849 | 1,572,540 | +0.03(+0.34%) |
Oct 03, 2007 | 9.914 | 9.914 | 9.751 | 9.816 | 3,719,650 | -0.14(-1.42%) |
Oct 02, 2007 | 9.971 | 9.988 | 9.884 | 9.957 | 1,652,570 | +0.04(+0.44%) |
Oct 01, 2007 | 9.849 | 10.00 | 9.846 | 9.914 | 1,778,428 | +0.09(+0.88%) |
Sep 28, 2007 | 9.905 | 9.905 | 9.775 | 9.827 | 445,975 | +0.00(+0.04%) |
Sep 27, 2007 | 9.919 | 9.919 | 9.807 | 9.823 | 1,813,996 | +0.05(+0.49%) |
Sep 26, 2007 | 9.795 | 9.816 | 9.745 | 9.775 | 1,015,072 | +0.02(+0.16%) |
Sep 25, 2007 | 9.649 | 9.759 | 9.649 | 9.759 | 358,421 | +0.10(+1.03%) |
Sep 24, 2007 | 9.683 | 9.744 | 9.631 | 9.659 | 964,455 | +0.03(+0.29%) |
Sep 21, 2007 | 9.659 | 9.664 | 9.615 | 9.631 | 246,927 | +0.05(+0.56%) |
Sep 20, 2007 | 9.585 | 9.620 | 9.545 | 9.577 | 160,742 | -0.01(-0.06%) |
Sep 19, 2007 | 9.563 | 9.633 | 9.538 | 9.583 | 448,027 | +0.06(+0.68%) |
Sep 18, 2007 | 9.381 | 9.538 | 9.323 | 9.518 | 201,099 | +0.19(+2.03%) |
Sep 17, 2007 | 9.254 | 9.355 | 9.254 | 9.329 | 281,812 | -0.05(-0.55%) |
Sep 14, 2007 | 9.357 | 9.392 | 9.327 | 9.380 | 125,857 | -0.01(-0.11%) |
Sep 13, 2007 | 9.408 | 9.422 | 9.377 | 9.390 | 441,186 | -0.02(-0.26%) |
Sep 12, 2007 | 9.414 | 9.484 | 9.399 | 9.415 | 315,328 | -0.02(-0.19%) |
Sep 11, 2007 | 9.400 | 9.472 | 9.389 | 9.433 | 738,731 | +0.10(+1.03%) |
Sep 10, 2007 | 9.418 | 9.418 | 9.240 | 9.336 | 126,541 | +0.03(+0.30%) |
Sep 07, 2007 | 9.389 | 9.390 | 9.283 | 9.308 | 567,044 | -0.20(-2.15%) |
Sep 06, 2007 | 9.455 | 9.532 | 9.411 | 9.513 | 199,731 | +0.06(+0.68%) |
Sep 05, 2007 | 9.459 | 9.495 | 9.412 | 9.449 | 155,954 | -0.11(-1.20%) |