Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 6.191 | 6.378 | 5.954 | 5.954 | 233,178 | -0.26(-4.17%) |
Jun 27, 2008 | 6.508 | 6.551 | 6.184 | 6.213 | 1,222,664 | -0.29(-4.53%) |
Jun 26, 2008 | 6.680 | 6.910 | 6.472 | 6.508 | 132,367 | -0.28(-4.08%) |
Jun 25, 2008 | 6.637 | 6.831 | 6.630 | 6.784 | 93,418 | +0.18(+2.67%) |
Jun 24, 2008 | 6.695 | 6.896 | 6.608 | 6.608 | 125,214 | -0.12(-1.82%) |
Jun 23, 2008 | 6.989 | 7.104 | 6.723 | 6.731 | 100,679 | -0.25(-3.60%) |
Jun 20, 2008 | 7.040 | 7.162 | 6.853 | 6.982 | 232,370 | -0.09(-1.22%) |
Jun 19, 2008 | 6.925 | 7.090 | 6.831 | 7.068 | 83,368 | +0.16(+2.29%) |
Jun 18, 2008 | 6.860 | 6.975 | 6.795 | 6.910 | 97,671 | +0.05(+0.73%) |
Jun 17, 2008 | 6.989 | 6.989 | 6.831 | 6.860 | 111,268 | -0.12(-1.65%) |
Jun 16, 2008 | 7.018 | 7.219 | 6.903 | 6.975 | 101,903 | -0.06(-0.82%) |
Jun 13, 2008 | 7.068 | 7.227 | 6.917 | 7.033 | 192,422 | +0.02(+0.31%) |
Jun 12, 2008 | 6.953 | 7.061 | 6.846 | 7.011 | 137,146 | +0.14(+1.99%) |
Jun 11, 2008 | 7.191 | 7.270 | 6.874 | 6.874 | 132,544 | -0.35(-4.88%) |
Jun 10, 2008 | 7.291 | 7.385 | 7.068 | 7.227 | 202,645 | +0.12(+1.62%) |
Jun 09, 2008 | 7.406 | 7.406 | 7.111 | 7.112 | 107,254 | -0.26(-3.51%) |
Jun 06, 2008 | 7.831 | 7.867 | 7.363 | 7.370 | 110,706 | -0.52(-6.65%) |
Jun 05, 2008 | 7.421 | 7.895 | 7.406 | 7.895 | 142,921 | +0.48(+6.50%) |
Jun 04, 2008 | 7.155 | 7.514 | 7.083 | 7.414 | 88,201 | +0.22(+3.00%) |
Jun 03, 2008 | 7.406 | 7.442 | 7.068 | 7.198 | 110,394 | -0.17(-2.25%) |
Jun 02, 2008 | 7.565 | 7.651 | 7.248 | 7.363 | 123,606 | -0.22(-2.94%) |
May 30, 2008 | 7.378 | 7.673 | 7.370 | 7.586 | 243,065 | +0.21(+2.83%) |
May 29, 2008 | 7.033 | 7.644 | 7.033 | 7.378 | 139,951 | +0.31(+4.37%) |
May 28, 2008 | 7.083 | 7.126 | 6.831 | 7.068 | 113,249 | +0.03(+0.41%) |
May 27, 2008 | 6.946 | 7.205 | 6.939 | 7.040 | 82,155 | +0.05(+0.72%) |
May 26, 2008 | 7.047 | 7.122 | 6.939 | 6.989 | 56,510 | +0.00(+0.00%) |
May 23, 2008 | 7.047 | 7.122 | 6.939 | 6.989 | 56,510 | -0.12(-1.62%) |
May 22, 2008 | 7.140 | 7.392 | 7.090 | 7.104 | 70,704 | -0.03(-0.40%) |
May 21, 2008 | 7.270 | 7.392 | 7.097 | 7.133 | 77,255 | -0.12(-1.59%) |
May 20, 2008 | 7.140 | 7.306 | 7.083 | 7.248 | 126,923 | +0.06(+0.90%) |
May 19, 2008 | 7.176 | 7.191 | 7.040 | 7.184 | 158,492 | -0.01(-0.10%) |
May 16, 2008 | 7.342 | 7.370 | 7.068 | 7.191 | 114,902 | -0.10(-1.38%) |
May 15, 2008 | 7.313 | 7.323 | 7.155 | 7.291 | 81,589 | -0.04(-0.49%) |
May 14, 2008 | 7.557 | 7.708 | 7.198 | 7.327 | 123,164 | -0.24(-3.14%) |
May 13, 2008 | 7.327 | 7.586 | 7.313 | 7.565 | 107,403 | +0.27(+3.65%) |
May 12, 2008 | 7.486 | 7.824 | 7.198 | 7.299 | 189,233 | -0.24(-3.24%) |
May 09, 2008 | 7.370 | 7.593 | 7.335 | 7.543 | 148,302 | +0.05(+0.67%) |
May 08, 2008 | 7.299 | 7.493 | 7.191 | 7.493 | 120,282 | +0.28(+3.89%) |
May 07, 2008 | 7.385 | 7.802 | 7.212 | 7.212 | 148,310 | -0.40(-5.20%) |
May 06, 2008 | 7.428 | 7.766 | 7.428 | 7.608 | 144,917 | +0.07(+0.95%) |
May 05, 2008 | 7.450 | 7.601 | 7.414 | 7.536 | 104,627 | +0.03(+0.38%) |
May 02, 2008 | 7.622 | 7.744 | 7.500 | 7.507 | 187,921 | -0.01(-0.19%) |
May 01, 2008 | 7.399 | 7.780 | 7.399 | 7.521 | 125,134 | +0.14(+1.85%) |
Apr 30, 2008 | 7.644 | 7.644 | 7.370 | 7.385 | 150,204 | -0.22(-2.84%) |
Apr 29, 2008 | 8.255 | 8.269 | 7.601 | 7.601 | 167,383 | -0.65(-7.85%) |
Apr 28, 2008 | 7.996 | 8.269 | 7.953 | 8.248 | 95,249 | +0.22(+2.78%) |
Apr 25, 2008 | 8.176 | 8.197 | 7.824 | 8.025 | 84,106 | -0.11(-1.33%) |
Apr 24, 2008 | 7.874 | 8.262 | 7.701 | 8.133 | 103,680 | +0.28(+3.57%) |
Apr 23, 2008 | 7.946 | 8.046 | 7.773 | 7.852 | 109,682 | -0.05(-0.64%) |
Apr 22, 2008 | 7.946 | 8.003 | 7.737 | 7.903 | 81,440 | -0.10(-1.26%) |
Apr 21, 2008 | 8.054 | 8.075 | 7.910 | 8.003 | 57,544 | -0.12(-1.42%) |
Apr 18, 2008 | 8.255 | 8.255 | 8.039 | 8.118 | 100,277 | +0.03(+0.36%) |
Apr 17, 2008 | 8.147 | 8.197 | 8.018 | 8.090 | 110,629 | -0.11(-1.32%) |
Apr 16, 2008 | 8.154 | 8.269 | 8.104 | 8.197 | 180,892 | +0.14(+1.69%) |
Apr 15, 2008 | 7.982 | 8.212 | 7.867 | 8.061 | 95,478 | +0.15(+1.91%) |
Apr 14, 2008 | 7.931 | 7.967 | 7.838 | 7.910 | 82,611 | -0.04(-0.45%) |
Apr 11, 2008 | 7.939 | 8.126 | 7.924 | 7.946 | 116,803 | -0.22(-2.73%) |
Apr 10, 2008 | 7.917 | 8.284 | 7.917 | 8.169 | 90,925 | +0.27(+3.37%) |
Apr 09, 2008 | 8.126 | 8.255 | 7.895 | 7.903 | 57,888 | -0.19(-2.40%) |
Apr 08, 2008 | 7.931 | 8.241 | 7.780 | 8.097 | 82,422 | +0.09(+1.08%) |
Apr 07, 2008 | 7.953 | 8.082 | 7.953 | 8.010 | 60,914 | +0.10(+1.27%) |
Apr 04, 2008 | 7.989 | 8.161 | 7.831 | 7.910 | 85,956 | -0.06(-0.72%) |
Apr 03, 2008 | 7.967 | 8.039 | 7.852 | 7.967 | 129,409 | -0.09(-1.07%) |
Apr 02, 2008 | 8.075 | 8.197 | 8.032 | 8.054 | 62,900 | -0.04(-0.53%) |
Apr 01, 2008 | 7.824 | 8.126 | 7.824 | 8.097 | 98,951 | +0.39(+5.04%) |
Mar 31, 2008 | 7.773 | 7.967 | 7.701 | 7.708 | 109,194 | -0.08(-1.02%) |
Mar 28, 2008 | 7.881 | 7.917 | 7.629 | 7.788 | 201,569 | -0.11(-1.37%) |
Mar 27, 2008 | 7.982 | 8.147 | 7.874 | 7.895 | 162,709 | -0.06(-0.81%) |
Mar 26, 2008 | 7.996 | 8.161 | 7.924 | 7.960 | 112,711 | -0.11(-1.34%) |
Mar 25, 2008 | 8.003 | 8.154 | 7.939 | 8.068 | 114,810 | +0.05(+0.63%) |
Mar 24, 2008 | 7.824 | 8.190 | 7.700 | 8.018 | 148,830 | +0.05(+0.63%) |
Mar 21, 2008 | 8.722 | 8.722 | 7.946 | 7.967 | 636,708 | +0.00(+0.00%) |
Mar 20, 2008 | 8.722 | 8.722 | 7.946 | 7.967 | 636,708 | -0.45(-5.30%) |
Mar 19, 2008 | 8.543 | 8.715 | 8.334 | 8.413 | 225,915 | -0.10(-1.18%) |
Mar 18, 2008 | 8.068 | 8.535 | 7.903 | 8.514 | 172,733 | +0.62(+7.83%) |
Mar 17, 2008 | 7.543 | 8.126 | 7.392 | 7.895 | 106,029 | +0.12(+1.57%) |
Mar 14, 2008 | 7.996 | 8.025 | 7.629 | 7.773 | 181,977 | -0.17(-2.17%) |
Mar 13, 2008 | 7.780 | 8.190 | 7.680 | 7.946 | 159,040 | +0.05(+0.64%) |
Mar 12, 2008 | 7.744 | 7.982 | 7.744 | 7.895 | 285,705 | +0.13(+1.67%) |
Mar 11, 2008 | 7.378 | 7.773 | 7.248 | 7.766 | 221,017 | +0.58(+8.11%) |
Mar 10, 2008 | 7.047 | 7.370 | 7.047 | 7.184 | 169,208 | +0.17(+2.46%) |
Mar 07, 2008 | 6.838 | 7.184 | 6.838 | 7.011 | 211,733 | +0.07(+1.04%) |
Mar 06, 2008 | 7.335 | 7.356 | 6.939 | 6.939 | 232,221 | -0.42(-5.76%) |
Mar 05, 2008 | 7.385 | 7.529 | 7.299 | 7.363 | 101,509 | +0.03(+0.39%) |
Mar 04, 2008 | 7.378 | 7.428 | 7.313 | 7.335 | 134,968 | -0.11(-1.45%) |
Mar 03, 2008 | 7.514 | 7.586 | 7.370 | 7.442 | 121,165 | -0.07(-0.96%) |
Feb 29, 2008 | 7.500 | 7.852 | 7.406 | 7.514 | 292,633 | -0.04(-0.57%) |
Feb 28, 2008 | 7.939 | 7.967 | 7.550 | 7.557 | 199,526 | -0.47(-5.82%) |
Feb 27, 2008 | 8.090 | 8.327 | 7.931 | 8.025 | 141,797 | -0.16(-1.93%) |
Feb 26, 2008 | 7.744 | 8.348 | 7.601 | 8.183 | 214,631 | +0.37(+4.79%) |
Feb 25, 2008 | 7.486 | 7.867 | 7.471 | 7.809 | 87,979 | +0.31(+4.12%) |
Feb 22, 2008 | 7.435 | 7.615 | 7.414 | 7.500 | 168,860 | +0.09(+1.26%) |
Feb 21, 2008 | 7.881 | 7.881 | 7.406 | 7.406 | 247,004 | -0.40(-5.16%) |
Feb 20, 2008 | 7.486 | 7.874 | 7.486 | 7.809 | 242,901 | +0.29(+3.82%) |
Feb 19, 2008 | 7.579 | 7.694 | 7.507 | 7.521 | 229,940 | +0.03(+0.38%) |
Feb 18, 2008 | 7.450 | 7.565 | 7.406 | 7.493 | 167,273 | +0.00(+0.00%) |
Feb 15, 2008 | 7.450 | 7.565 | 7.406 | 7.493 | 167,273 | +0.00(+0.00%) |
Feb 14, 2008 | 7.824 | 7.874 | 7.478 | 7.493 | 115,099 | -0.28(-3.61%) |
Feb 13, 2008 | 7.651 | 7.780 | 7.550 | 7.773 | 160,200 | +0.22(+2.95%) |
Feb 12, 2008 | 7.708 | 7.708 | 7.406 | 7.550 | 236,133 | -0.10(-1.32%) |
Feb 11, 2008 | 7.529 | 7.752 | 7.428 | 7.651 | 223,006 | +0.11(+1.43%) |
Feb 08, 2008 | 7.565 | 7.752 | 7.500 | 7.543 | 203,827 | -0.06(-0.76%) |
Feb 07, 2008 | 7.550 | 7.601 | 7.435 | 7.601 | 448,659 | -0.01(-0.09%) |
Feb 06, 2008 | 8.183 | 8.363 | 7.550 | 7.608 | 658,446 | -0.50(-6.21%) |
Feb 05, 2008 | 7.629 | 9.147 | 7.629 | 8.111 | 535,703 | -1.67(-17.06%) |
Feb 04, 2008 | 9.686 | 9.779 | 9.219 | 9.779 | 173,374 | -0.04(-0.37%) |
Feb 01, 2008 | 8.952 | 9.823 | 8.952 | 9.815 | 177,012 | +0.91(+10.26%) |
Jan 31, 2008 | 8.801 | 8.945 | 8.773 | 8.902 | 341,902 | -0.06(-0.72%) |
Jan 30, 2008 | 8.945 | 9.362 | 8.916 | 8.967 | 210,992 | +0.04(+0.40%) |
Jan 29, 2008 | 9.053 | 9.290 | 8.744 | 8.931 | 213,153 | -0.09(-0.96%) |
Jan 28, 2008 | 9.125 | 9.125 | 8.794 | 9.017 | 113,473 | -0.14(-1.57%) |
Jan 25, 2008 | 9.312 | 9.362 | 9.111 | 9.161 | 118,396 | -0.01(-0.08%) |
Jan 24, 2008 | 9.556 | 9.650 | 9.060 | 9.168 | 98,578 | -0.35(-3.70%) |
Jan 23, 2008 | 8.952 | 9.636 | 8.701 | 9.521 | 122,445 | +0.34(+3.68%) |
Jan 22, 2008 | 8.701 | 9.657 | 8.679 | 9.183 | 123,876 | +0.10(+1.11%) |
Jan 21, 2008 | 9.413 | 9.477 | 8.960 | 9.082 | 166,955 | +0.00(+0.00%) |
Jan 18, 2008 | 9.413 | 9.477 | 8.960 | 9.082 | 166,955 | -0.20(-2.17%) |
Jan 17, 2008 | 9.592 | 9.707 | 9.226 | 9.283 | 115,775 | -0.29(-3.08%) |
Jan 16, 2008 | 9.305 | 9.873 | 9.125 | 9.578 | 150,435 | +0.27(+2.86%) |
Jan 15, 2008 | 8.931 | 9.370 | 8.931 | 9.312 | 180,307 | +0.24(+2.61%) |
Jan 14, 2008 | 9.046 | 9.226 | 8.974 | 9.075 | 116,413 | +0.10(+1.12%) |
Jan 11, 2008 | 9.132 | 9.391 | 8.967 | 8.974 | 163,617 | -0.25(-2.73%) |
Jan 10, 2008 | 9.053 | 9.571 | 9.017 | 9.226 | 139,870 | +0.05(+0.55%) |
Jan 09, 2008 | 9.183 | 9.370 | 8.960 | 9.175 | 200,079 | -0.05(-0.55%) |
Jan 08, 2008 | 9.571 | 10.04 | 9.211 | 9.226 | 213,335 | -0.34(-3.53%) |
Jan 07, 2008 | 9.276 | 9.700 | 9.240 | 9.564 | 193,803 | +0.32(+3.42%) |
Jan 04, 2008 | 9.427 | 9.887 | 9.226 | 9.247 | 288,987 | -0.26(-2.72%) |
Jan 03, 2008 | 9.513 | 9.823 | 9.441 | 9.506 | 154,462 | -0.01(-0.08%) |
Jan 02, 2008 | 9.815 | 9.988 | 9.477 | 9.513 | 217,213 | -0.34(-3.43%) |
Jan 01, 2008 | 9.693 | 9.988 | 9.604 | 9.851 | 249,816 | +0.00(+0.00%) |
Dec 31, 2007 | 9.693 | 9.988 | 9.604 | 9.851 | 249,816 | -0.06(-0.58%) |
Dec 28, 2007 | 10.15 | 10.60 | 9.909 | 9.909 | 235,354 | -0.18(-1.78%) |
Dec 27, 2007 | 10.89 | 10.92 | 10.08 | 10.09 | 256,668 | -0.84(-7.70%) |
Dec 26, 2007 | 10.86 | 11.04 | 10.60 | 10.93 | 202,637 | -0.06(-0.52%) |
Dec 24, 2007 | 10.64 | 11.04 | 10.54 | 10.99 | 97,891 | +0.23(+2.14%) |
Dec 21, 2007 | 10.48 | 10.79 | 10.35 | 10.76 | 550,499 | +0.43(+4.18%) |
Dec 20, 2007 | 10.48 | 10.48 | 9.923 | 10.33 | 227,021 | -0.08(-0.76%) |
Dec 19, 2007 | 10.45 | 10.58 | 10.10 | 10.40 | 138,974 | -0.11(-1.03%) |
Dec 18, 2007 | 10.00 | 10.53 | 9.808 | 10.51 | 249,265 | +0.61(+6.17%) |
Dec 17, 2007 | 10.02 | 10.13 | 9.887 | 9.902 | 185,506 | -0.15(-1.50%) |
Dec 14, 2007 | 10.01 | 10.40 | 10.01 | 10.05 | 107,147 | -0.12(-1.20%) |
Dec 13, 2007 | 9.887 | 10.33 | 9.707 | 10.17 | 104,467 | +0.16(+1.58%) |
Dec 12, 2007 | 9.974 | 10.42 | 9.887 | 10.02 | 168,197 | +0.32(+3.34%) |
Dec 11, 2007 | 10.14 | 10.31 | 9.664 | 9.693 | 206,275 | -0.44(-4.33%) |
Dec 10, 2007 | 10.19 | 10.44 | 10.11 | 10.13 | 260,758 | +0.01(+0.14%) |
Dec 07, 2007 | 10.12 | 10.39 | 10.06 | 10.12 | 176,944 | +0.01(+0.07%) |
Dec 06, 2007 | 9.772 | 10.20 | 9.772 | 10.11 | 385,011 | +0.28(+2.85%) |
Dec 05, 2007 | 9.707 | 9.981 | 9.621 | 9.830 | 213,309 | +0.29(+3.01%) |
Dec 04, 2007 | 9.355 | 9.830 | 9.298 | 9.542 | 255,655 | +0.07(+0.76%) |
Dec 03, 2007 | 9.571 | 9.650 | 9.362 | 9.470 | 252,102 | -0.12(-1.27%) |
Nov 30, 2007 | 9.600 | 9.787 | 9.420 | 9.592 | 276,083 | +0.11(+1.14%) |
Nov 29, 2007 | 9.657 | 9.657 | 9.398 | 9.485 | 190,137 | -0.22(-2.22%) |
Nov 28, 2007 | 9.427 | 9.801 | 9.427 | 9.700 | 213,810 | +0.40(+4.25%) |
Nov 27, 2007 | 9.139 | 9.456 | 9.132 | 9.305 | 148,722 | +0.19(+2.05%) |
Nov 26, 2007 | 9.535 | 9.607 | 9.075 | 9.118 | 177,499 | -0.42(-4.45%) |
Nov 23, 2007 | 9.370 | 9.657 | 9.355 | 9.542 | 51,534 | +0.24(+2.55%) |
Nov 21, 2007 | 9.528 | 9.578 | 9.247 | 9.305 | 162,702 | -0.26(-2.71%) |
Nov 20, 2007 | 9.492 | 9.815 | 9.341 | 9.564 | 233,806 | +0.05(+0.53%) |
Nov 19, 2007 | 9.542 | 9.679 | 9.211 | 9.513 | 270,890 | -0.14(-1.49%) |
Nov 16, 2007 | 9.787 | 9.851 | 9.398 | 9.657 | 185,666 | -0.11(-1.10%) |
Nov 15, 2007 | 9.607 | 9.930 | 9.463 | 9.765 | 155,308 | +0.10(+1.04%) |
Nov 14, 2007 | 10.01 | 10.01 | 9.492 | 9.664 | 303,129 | -0.28(-2.82%) |
Nov 13, 2007 | 9.823 | 10.06 | 9.693 | 9.945 | 190,684 | +0.20(+2.07%) |
Nov 12, 2007 | 9.556 | 9.858 | 9.556 | 9.743 | 245,007 | +0.17(+1.73%) |
Nov 09, 2007 | 9.348 | 9.743 | 9.348 | 9.578 | 201,495 | +0.13(+1.37%) |
Nov 08, 2007 | 9.384 | 9.578 | 9.226 | 9.449 | 376,569 | +0.13(+1.39%) |
Nov 07, 2007 | 9.319 | 9.707 | 9.319 | 9.319 | 343,585 | -0.14(-1.44%) |
Nov 06, 2007 | 9.348 | 9.959 | 9.204 | 9.456 | 388,995 | +0.05(+0.54%) |
Nov 05, 2007 | 9.772 | 10.15 | 9.204 | 9.405 | 409,057 | +0.44(+4.89%) |
Nov 02, 2007 | 9.060 | 9.211 | 8.769 | 8.967 | 212,565 | -0.12(-1.27%) |
Nov 01, 2007 | 9.549 | 9.549 | 8.988 | 9.082 | 381,591 | -0.50(-5.25%) |
Oct 31, 2007 | 9.341 | 9.790 | 9.269 | 9.585 | 235,710 | +0.29(+3.09%) |
Oct 30, 2007 | 9.053 | 9.334 | 9.053 | 9.298 | 166,884 | +0.18(+1.97%) |
Oct 29, 2007 | 9.298 | 9.535 | 9.017 | 9.118 | 166,165 | -0.17(-1.86%) |
Oct 26, 2007 | 9.204 | 9.377 | 9.010 | 9.290 | 75,182 | +0.19(+2.13%) |
Oct 25, 2007 | 9.103 | 9.341 | 9.060 | 9.096 | 92,748 | +0.00(+0.00%) |
Oct 24, 2007 | 9.046 | 9.161 | 8.952 | 9.096 | 208,702 | -0.04(-0.39%) |
Oct 23, 2007 | 9.305 | 9.305 | 8.996 | 9.132 | 179,970 | -0.12(-1.24%) |
Oct 22, 2007 | 9.017 | 9.262 | 9.010 | 9.247 | 191,635 | +0.10(+1.10%) |
Oct 19, 2007 | 9.254 | 9.254 | 8.881 | 9.147 | 339,506 | -0.30(-3.20%) |
Oct 18, 2007 | 9.413 | 9.521 | 9.341 | 9.449 | 130,648 | +0.00(+0.00%) |
Oct 17, 2007 | 9.305 | 9.564 | 9.204 | 9.449 | 257,666 | +0.33(+3.63%) |
Oct 16, 2007 | 9.111 | 9.190 | 9.089 | 9.118 | 249,026 | -0.07(-0.78%) |
Oct 15, 2007 | 9.312 | 9.312 | 9.068 | 9.190 | 190,934 | -0.09(-0.93%) |
Oct 12, 2007 | 9.204 | 9.370 | 9.082 | 9.276 | 174,242 | +0.06(+0.70%) |
Oct 11, 2007 | 9.183 | 9.420 | 9.003 | 9.211 | 400,512 | +0.06(+0.63%) |
Oct 10, 2007 | 9.269 | 9.312 | 9.053 | 9.154 | 244,456 | -0.12(-1.24%) |
Oct 09, 2007 | 9.240 | 9.290 | 9.154 | 9.269 | 197,540 | +0.04(+0.47%) |
Oct 08, 2007 | 9.211 | 9.262 | 9.132 | 9.226 | 130,284 | -0.03(-0.31%) |
Oct 05, 2007 | 9.010 | 9.305 | 8.916 | 9.254 | 158,810 | +0.26(+2.88%) |
Oct 04, 2007 | 8.701 | 8.996 | 8.694 | 8.996 | 269,541 | +0.32(+3.65%) |
Oct 03, 2007 | 8.528 | 8.758 | 8.449 | 8.679 | 225,889 | +0.13(+1.51%) |
Oct 02, 2007 | 8.291 | 8.622 | 8.161 | 8.550 | 972,274 | +0.25(+3.03%) |
Oct 01, 2007 | 8.212 | 8.334 | 8.169 | 8.298 | 198,390 | +0.12(+1.41%) |
Sep 28, 2007 | 8.190 | 8.363 | 8.161 | 8.183 | 146,191 | -0.03(-0.35%) |
Sep 27, 2007 | 8.126 | 8.248 | 8.054 | 8.212 | 210,555 | +0.14(+1.69%) |
Sep 26, 2007 | 8.090 | 8.126 | 7.989 | 8.075 | 175,222 | +0.04(+0.54%) |
Sep 25, 2007 | 8.147 | 8.205 | 7.931 | 8.032 | 180,481 | -0.18(-2.19%) |
Sep 24, 2007 | 8.442 | 8.442 | 8.118 | 8.212 | 156,063 | -0.25(-2.97%) |
Sep 21, 2007 | 8.463 | 8.507 | 8.392 | 8.463 | 231,701 | -0.03(-0.34%) |
Sep 20, 2007 | 8.557 | 8.679 | 8.449 | 8.492 | 195,122 | -0.14(-1.67%) |
Sep 19, 2007 | 8.694 | 8.708 | 8.517 | 8.636 | 443,739 | +0.01(+0.17%) |
Sep 18, 2007 | 9.017 | 9.032 | 8.622 | 8.622 | 370,173 | -0.37(-4.08%) |
Sep 17, 2007 | 9.384 | 9.405 | 8.902 | 8.988 | 293,094 | -0.43(-4.58%) |
Sep 14, 2007 | 9.161 | 9.549 | 9.082 | 9.420 | 173,167 | +0.23(+2.50%) |
Sep 13, 2007 | 9.326 | 9.434 | 9.168 | 9.190 | 174,933 | -0.07(-0.78%) |
Sep 12, 2007 | 9.470 | 9.499 | 9.247 | 9.262 | 141,198 | -0.22(-2.35%) |
Sep 11, 2007 | 9.154 | 9.499 | 9.132 | 9.485 | 177,058 | +0.36(+3.94%) |
Sep 10, 2007 | 9.492 | 9.571 | 9.068 | 9.125 | 207,760 | -0.35(-3.64%) |
Sep 07, 2007 | 9.463 | 9.736 | 9.024 | 9.470 | 199,295 | -0.12(-1.20%) |
Sep 06, 2007 | 9.477 | 9.607 | 9.441 | 9.585 | 100,711 | +0.10(+1.06%) |
Sep 05, 2007 | 9.564 | 9.808 | 9.441 | 9.485 | 159,775 | -0.15(-1.57%) |
Sep 04, 2007 | 9.636 | 9.722 | 9.434 | 9.636 | 254,502 | -0.02(-0.22%) |
Aug 31, 2007 | 9.614 | 9.679 | 9.276 | 9.657 | 158,569 | +0.14(+1.51%) |
Aug 30, 2007 | 9.398 | 9.636 | 9.290 | 9.513 | 169,630 | +0.03(+0.30%) |
Aug 29, 2007 | 9.219 | 9.485 | 9.060 | 9.485 | 189,876 | +0.33(+3.61%) |
Aug 28, 2007 | 9.283 | 9.355 | 9.154 | 9.154 | 240,470 | -0.19(-2.08%) |
Aug 27, 2007 | 9.362 | 9.485 | 9.262 | 9.348 | 203,022 | -0.03(-0.31%) |
Aug 24, 2007 | 9.039 | 9.463 | 9.039 | 9.377 | 280,228 | +0.32(+3.57%) |
Aug 23, 2007 | 9.341 | 9.664 | 9.010 | 9.053 | 376,622 | -0.29(-3.08%) |
Aug 22, 2007 | 9.269 | 9.398 | 9.219 | 9.341 | 267,114 | +0.16(+1.72%) |
Aug 21, 2007 | 9.226 | 9.362 | 9.082 | 9.183 | 189,727 | -0.01(-0.08%) |
Aug 20, 2007 | 9.384 | 9.384 | 9.068 | 9.190 | 235,219 | -0.17(-1.84%) |
Aug 17, 2007 | 9.636 | 9.636 | 9.168 | 9.362 | 365,506 | +0.14(+1.48%) |
Aug 16, 2007 | 8.881 | 9.578 | 8.881 | 9.226 | 597,120 | +0.35(+3.89%) |
Aug 15, 2007 | 8.938 | 9.161 | 8.873 | 8.881 | 339,419 | -0.06(-0.64%) |
Aug 14, 2007 | 8.945 | 9.168 | 8.852 | 8.938 | 388,073 | -0.01(-0.16%) |
Aug 13, 2007 | 9.032 | 9.485 | 8.895 | 8.952 | 625,427 | -0.06(-0.72%) |
Aug 10, 2007 | 8.327 | 9.111 | 8.284 | 9.017 | 963,346 | +0.29(+3.38%) |
Aug 09, 2007 | 8.528 | 8.909 | 8.449 | 8.722 | 642,727 | +0.19(+2.19%) |
Aug 08, 2007 | 8.018 | 8.622 | 8.018 | 8.535 | 880,314 | +0.58(+7.23%) |
Aug 07, 2007 | 8.140 | 8.183 | 7.867 | 7.960 | 966,395 | -0.23(-2.81%) |
Aug 06, 2007 | 8.097 | 8.298 | 7.939 | 8.190 | 760,187 | +0.10(+1.24%) |
Aug 03, 2007 | 8.090 | 8.909 | 8.061 | 8.090 | 653,396 | -0.63(-7.18%) |
Aug 02, 2007 | 9.470 | 10.07 | 8.650 | 8.715 | 1,257,505 | -1.00(-10.29%) |
Aug 01, 2007 | 9.305 | 9.736 | 9.046 | 9.715 | 432,732 | +0.32(+3.37%) |
Jul 31, 2007 | 9.391 | 9.492 | 9.197 | 9.398 | 296,249 | +0.09(+0.93%) |
Jul 30, 2007 | 9.326 | 9.628 | 9.125 | 9.312 | 200,324 | -0.01(-0.15%) |
Jul 27, 2007 | 9.377 | 9.441 | 9.226 | 9.326 | 224,191 | -0.07(-0.77%) |
Jul 26, 2007 | 9.449 | 9.492 | 9.211 | 9.398 | 310,897 | -0.14(-1.51%) |
Jul 25, 2007 | 9.585 | 9.664 | 9.521 | 9.542 | 343,924 | +0.01(+0.08%) |
Jul 24, 2007 | 9.592 | 9.894 | 9.535 | 9.535 | 251,806 | -0.17(-1.78%) |
Jul 23, 2007 | 9.715 | 9.909 | 9.585 | 9.707 | 302,353 | -0.01(-0.07%) |
Jul 20, 2007 | 9.679 | 9.779 | 9.592 | 9.715 | 368,809 | +0.01(+0.15%) |
Jul 19, 2007 | 9.779 | 9.787 | 9.600 | 9.700 | 203,941 | -0.06(-0.66%) |
Jul 18, 2007 | 9.902 | 10.01 | 9.564 | 9.765 | 229,622 | -0.20(-2.02%) |
Jul 17, 2007 | 10.25 | 10.25 | 9.894 | 9.966 | 268,961 | -0.19(-1.84%) |
Jul 16, 2007 | 10.13 | 10.27 | 9.923 | 10.15 | 255,762 | +0.03(+0.28%) |
Jul 13, 2007 | 10.15 | 10.20 | 9.988 | 10.12 | 163,179 | -0.10(-0.98%) |
Jul 12, 2007 | 10.03 | 10.23 | 9.887 | 10.23 | 316,851 | +0.26(+2.60%) |
Jul 11, 2007 | 9.873 | 9.988 | 9.751 | 9.966 | 349,248 | +0.07(+0.73%) |
Jul 10, 2007 | 10.06 | 10.17 | 9.815 | 9.894 | 422,946 | -0.23(-2.27%) |
Jul 09, 2007 | 10.21 | 10.28 | 9.966 | 10.12 | 714,826 | -0.09(-0.85%) |
Jul 06, 2007 | 10.07 | 10.28 | 10.05 | 10.21 | 337,581 | +0.12(+1.14%) |
Jul 05, 2007 | 10.34 | 10.34 | 10.03 | 10.10 | 533,945 | -0.14(-1.40%) |
Jul 03, 2007 | 10.07 | 10.27 | 10.04 | 10.24 | 217,687 | +0.17(+1.64%) |