Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.892 | 8.921 | 8.754 | 8.871 | 636,491 | +0.12(+1.34%) |
Apr 29, 2008 | 8.808 | 8.900 | 8.650 | 8.754 | 964,044 | +0.00(+0.05%) |
Apr 28, 2008 | 8.691 | 8.788 | 8.608 | 8.750 | 367,145 | +0.14(+1.65%) |
Apr 25, 2008 | 8.629 | 8.733 | 8.570 | 8.608 | 221,617 | +0.00(+0.05%) |
Apr 24, 2008 | 8.646 | 8.679 | 8.473 | 8.604 | 436,271 | -0.06(-0.68%) |
Apr 23, 2008 | 8.499 | 8.717 | 8.453 | 8.662 | 230,163 | +0.11(+1.32%) |
Apr 22, 2008 | 8.487 | 8.629 | 8.395 | 8.549 | 412,478 | +0.12(+1.39%) |
Apr 21, 2008 | 8.503 | 8.641 | 8.386 | 8.432 | 495,860 | -0.16(-1.85%) |
Apr 18, 2008 | 8.462 | 8.641 | 8.441 | 8.591 | 430,719 | +0.31(+3.73%) |
Apr 17, 2008 | 8.453 | 8.549 | 8.244 | 8.282 | 446,322 | -0.22(-2.60%) |
Apr 16, 2008 | 8.420 | 8.524 | 8.349 | 8.503 | 504,464 | +0.31(+3.77%) |
Apr 15, 2008 | 8.353 | 8.391 | 8.173 | 8.194 | 353,161 | -0.08(-1.01%) |
Apr 14, 2008 | 8.650 | 8.654 | 8.261 | 8.278 | 491,122 | -0.38(-4.35%) |
Apr 11, 2008 | 8.524 | 8.729 | 8.236 | 8.654 | 794,525 | +0.30(+3.55%) |
Apr 10, 2008 | 8.315 | 8.403 | 8.169 | 8.357 | 393,433 | +0.13(+1.63%) |
Apr 09, 2008 | 8.274 | 8.299 | 8.190 | 8.223 | 300,340 | -0.13(-1.55%) |
Apr 08, 2008 | 8.215 | 8.524 | 8.157 | 8.353 | 402,049 | +0.14(+1.73%) |
Apr 07, 2008 | 8.487 | 8.583 | 8.190 | 8.211 | 547,600 | -0.28(-3.30%) |
Apr 04, 2008 | 8.232 | 8.554 | 8.165 | 8.491 | 484,373 | +0.25(+3.04%) |
Apr 03, 2008 | 8.232 | 8.286 | 8.094 | 8.240 | 248,327 | +0.08(+0.97%) |
Apr 02, 2008 | 8.173 | 8.307 | 8.086 | 8.161 | 704,064 | +0.03(+0.31%) |
Apr 01, 2008 | 7.743 | 8.161 | 7.710 | 8.136 | 584,646 | +0.54(+7.10%) |
Mar 31, 2008 | 7.400 | 7.638 | 7.400 | 7.597 | 529,125 | +0.16(+2.19%) |
Mar 28, 2008 | 7.735 | 7.760 | 7.404 | 7.434 | 331,690 | -0.17(-2.20%) |
Mar 27, 2008 | 7.676 | 7.847 | 7.588 | 7.601 | 418,083 | -0.10(-1.36%) |
Mar 26, 2008 | 7.735 | 7.839 | 7.597 | 7.705 | 483,691 | -0.08(-1.02%) |
Mar 25, 2008 | 7.668 | 7.877 | 7.601 | 7.785 | 603,552 | +0.06(+0.76%) |
Mar 24, 2008 | 7.392 | 7.843 | 7.392 | 7.726 | 589,193 | +0.30(+3.99%) |
Mar 21, 2008 | 7.183 | 7.542 | 7.137 | 7.430 | 811,038 | +0.00(+0.00%) |
Mar 20, 2008 | 7.183 | 7.542 | 7.137 | 7.430 | 811,038 | +0.26(+3.61%) |
Mar 19, 2008 | 7.467 | 7.684 | 7.158 | 7.170 | 840,660 | -0.39(-5.14%) |
Mar 18, 2008 | 7.354 | 7.597 | 7.354 | 7.559 | 749,742 | +0.19(+2.61%) |
Mar 17, 2008 | 6.978 | 7.442 | 6.761 | 7.367 | 1,300,736 | -0.34(-4.44%) |
Mar 14, 2008 | 7.626 | 7.747 | 7.488 | 7.710 | 857,226 | +0.04(+0.55%) |
Mar 13, 2008 | 7.680 | 7.776 | 7.588 | 7.668 | 984,302 | -0.02(-0.27%) |
Mar 12, 2008 | 7.814 | 7.868 | 7.664 | 7.689 | 1,068,302 | -0.13(-1.63%) |
Mar 11, 2008 | 7.647 | 7.939 | 7.626 | 7.816 | 1,369,599 | +0.22(+2.89%) |
Mar 10, 2008 | 7.785 | 7.852 | 7.542 | 7.597 | 457,163 | -0.17(-2.15%) |
Mar 07, 2008 | 7.672 | 7.831 | 7.643 | 7.764 | 341,229 | +0.04(+0.54%) |
Mar 06, 2008 | 7.705 | 7.781 | 7.680 | 7.722 | 309,673 | -0.01(-0.16%) |
Mar 05, 2008 | 7.785 | 7.822 | 7.580 | 7.735 | 601,159 | +0.03(+0.33%) |
Mar 04, 2008 | 7.856 | 7.885 | 7.572 | 7.710 | 916,815 | -0.21(-2.69%) |
Mar 03, 2008 | 8.111 | 8.111 | 7.597 | 7.923 | 815,030 | -0.22(-2.67%) |
Feb 29, 2008 | 8.416 | 8.449 | 8.106 | 8.140 | 472,407 | -0.38(-4.42%) |
Feb 28, 2008 | 8.374 | 8.529 | 8.366 | 8.516 | 612,885 | +0.05(+0.64%) |
Feb 27, 2008 | 8.666 | 8.666 | 8.324 | 8.462 | 867,636 | -0.21(-2.41%) |
Feb 26, 2008 | 8.545 | 8.729 | 8.478 | 8.671 | 424,544 | +0.18(+2.17%) |
Feb 25, 2008 | 8.424 | 8.641 | 8.357 | 8.487 | 618,150 | +0.01(+0.15%) |
Feb 22, 2008 | 8.340 | 8.503 | 8.249 | 8.474 | 327,698 | +0.17(+2.06%) |
Feb 21, 2008 | 8.541 | 8.562 | 8.249 | 8.303 | 443,929 | -0.16(-1.92%) |
Feb 20, 2008 | 8.629 | 8.662 | 8.424 | 8.466 | 380,750 | -0.21(-2.41%) |
Feb 19, 2008 | 8.829 | 8.880 | 8.625 | 8.675 | 340,899 | -0.08(-0.91%) |
Feb 18, 2008 | 8.754 | 8.754 | 8.754 | 8.754 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.679 | 8.788 | 8.570 | 8.754 | 336,476 | +0.12(+1.40%) |
Feb 14, 2008 | 8.779 | 8.834 | 8.541 | 8.633 | 326,904 | -0.11(-1.29%) |
Feb 13, 2008 | 8.545 | 8.871 | 8.487 | 8.746 | 741,876 | +0.28(+3.36%) |
Feb 12, 2008 | 8.474 | 8.570 | 8.386 | 8.462 | 684,799 | +0.06(+0.70%) |
Feb 11, 2008 | 8.353 | 8.432 | 8.290 | 8.403 | 367,348 | +0.02(+0.20%) |
Feb 08, 2008 | 8.278 | 8.457 | 8.236 | 8.386 | 714,594 | +0.14(+1.72%) |
Feb 07, 2008 | 8.044 | 8.315 | 8.015 | 8.244 | 694,480 | +0.10(+1.23%) |
Feb 06, 2008 | 8.299 | 8.366 | 8.132 | 8.144 | 534,390 | -0.07(-0.86%) |
Feb 05, 2008 | 8.529 | 8.549 | 8.173 | 8.215 | 684,440 | -0.40(-4.61%) |
Feb 04, 2008 | 8.641 | 8.691 | 8.487 | 8.612 | 493,228 | -0.01(-0.15%) |
Feb 01, 2008 | 8.140 | 8.654 | 8.140 | 8.625 | 765,956 | +0.39(+4.72%) |
Jan 31, 2008 | 8.023 | 8.361 | 7.914 | 8.236 | 1,716,221 | +0.08(+0.92%) |
Jan 30, 2008 | 8.295 | 8.366 | 8.157 | 8.161 | 1,719,447 | -0.05(-0.66%) |
Jan 29, 2008 | 8.115 | 8.253 | 7.960 | 8.215 | 750,731 | +0.23(+2.93%) |
Jan 28, 2008 | 8.098 | 8.098 | 7.835 | 7.981 | 563,426 | -0.03(-0.37%) |
Jan 25, 2008 | 8.278 | 8.412 | 7.898 | 8.010 | 1,627,581 | -0.07(-0.83%) |
Jan 24, 2008 | 7.480 | 8.140 | 7.480 | 8.077 | 1,230,270 | +0.63(+8.47%) |
Jan 23, 2008 | 7.275 | 7.542 | 7.275 | 7.446 | 2,081,061 | -0.13(-1.76%) |
Jan 22, 2008 | 7.618 | 7.705 | 7.388 | 7.580 | 3,171,514 | -0.44(-5.52%) |
Jan 21, 2008 | 8.023 | 8.023 | 8.023 | 8.023 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.035 | 8.219 | 7.877 | 8.023 | 2,554,328 | -0.03(-0.41%) |
Jan 17, 2008 | 8.127 | 8.219 | 8.015 | 8.056 | 1,323,770 | -0.13(-1.63%) |
Jan 16, 2008 | 8.361 | 8.474 | 8.157 | 8.190 | 1,444,983 | -0.28(-3.31%) |
Jan 15, 2008 | 8.704 | 8.733 | 8.378 | 8.470 | 1,900,567 | -0.33(-3.71%) |
Jan 14, 2008 | 9.168 | 9.402 | 8.746 | 8.796 | 2,640,601 | -0.22(-2.46%) |
Jan 11, 2008 | 9.820 | 9.853 | 8.771 | 9.017 | 2,553,490 | -0.43(-4.56%) |
Jan 10, 2008 | 9.360 | 9.506 | 9.168 | 9.448 | 835,206 | +0.09(+0.94%) |
Jan 09, 2008 | 9.485 | 9.556 | 9.168 | 9.360 | 1,272,916 | -0.21(-2.18%) |
Jan 08, 2008 | 9.966 | 9.995 | 9.510 | 9.569 | 1,604,367 | -0.33(-3.38%) |
Jan 07, 2008 | 9.991 | 10.30 | 9.878 | 9.903 | 1,420,813 | -0.08(-0.80%) |
Jan 04, 2008 | 10.16 | 10.16 | 9.870 | 9.983 | 729,214 | -0.19(-1.89%) |
Jan 03, 2008 | 10.03 | 10.25 | 9.882 | 10.17 | 980,234 | +0.25(+2.57%) |
Jan 02, 2008 | 9.887 | 10.06 | 9.887 | 9.920 | 544,202 | +0.03(+0.25%) |
Jan 01, 2008 | 9.895 | 9.895 | 9.895 | 9.895 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.30 | 10.30 | 9.891 | 9.895 | 478,749 | -0.30(-2.99%) |
Dec 28, 2007 | 10.17 | 10.34 | 10.15 | 10.20 | 656,079 | +0.11(+1.08%) |
Dec 27, 2007 | 10.30 | 10.36 | 10.05 | 10.09 | 284,734 | -0.19(-1.87%) |
Dec 26, 2007 | 10.44 | 10.48 | 10.28 | 10.28 | 219,691 | -0.11(-1.09%) |
Dec 24, 2007 | 10.22 | 10.47 | 10.22 | 10.40 | 119,657 | +0.15(+1.51%) |
Dec 21, 2007 | 10.38 | 10.38 | 10.06 | 10.24 | 371,656 | -0.03(-0.24%) |
Dec 20, 2007 | 10.31 | 10.36 | 10.20 | 10.27 | 361,126 | +0.03(+0.25%) |
Dec 19, 2007 | 10.13 | 10.31 | 9.966 | 10.24 | 256,320 | +0.15(+1.49%) |
Dec 18, 2007 | 10.07 | 10.18 | 9.882 | 10.09 | 389,365 | +0.06(+0.63%) |
Dec 17, 2007 | 10.02 | 10.29 | 9.966 | 10.03 | 324,941 | -0.12(-1.15%) |
Dec 14, 2007 | 10.15 | 10.32 | 10.05 | 10.15 | 193,845 | -0.08(-0.82%) |
Dec 13, 2007 | 10.13 | 10.26 | 10.00 | 10.23 | 269,707 | -0.05(-0.49%) |
Dec 12, 2007 | 10.45 | 10.56 | 10.21 | 10.28 | 350,835 | -0.12(-1.13%) |
Dec 11, 2007 | 10.42 | 10.60 | 10.34 | 10.40 | 428,615 | -0.09(-0.88%) |
Dec 10, 2007 | 10.40 | 10.61 | 10.38 | 10.49 | 511,389 | +0.04(+0.40%) |
Dec 07, 2007 | 10.34 | 10.61 | 10.34 | 10.45 | 318,408 | +0.18(+1.75%) |
Dec 06, 2007 | 10.02 | 10.34 | 10.00 | 10.27 | 500,646 | +0.25(+2.50%) |
Dec 05, 2007 | 9.949 | 10.05 | 9.841 | 10.02 | 567,176 | +0.10(+1.05%) |
Dec 04, 2007 | 9.841 | 9.928 | 9.519 | 9.912 | 509,022 | -0.10(-1.04%) |
Dec 03, 2007 | 10.33 | 10.33 | 9.958 | 10.02 | 693,010 | -0.34(-3.27%) |
Nov 30, 2007 | 10.38 | 10.38 | 10.22 | 10.35 | 248,887 | +0.08(+0.77%) |
Nov 29, 2007 | 10.12 | 10.32 | 10.06 | 10.28 | 296,032 | +0.10(+0.94%) |
Nov 28, 2007 | 9.999 | 10.20 | 9.962 | 10.18 | 1,004,404 | +0.22(+2.18%) |
Nov 27, 2007 | 10.02 | 10.02 | 9.757 | 9.962 | 627,723 | +0.01(+0.08%) |
Nov 26, 2007 | 9.757 | 10.08 | 9.736 | 9.953 | 425,262 | +0.15(+1.53%) |
Nov 23, 2007 | 9.882 | 9.899 | 9.765 | 9.803 | 189,058 | -0.08(-0.80%) |
Nov 21, 2007 | 9.786 | 9.970 | 9.531 | 9.882 | 544,202 | -0.03(-0.34%) |
Nov 20, 2007 | 10.11 | 10.16 | 9.799 | 9.916 | 459,484 | -0.21(-2.06%) |
Nov 19, 2007 | 10.21 | 10.38 | 10.06 | 10.12 | 382,123 | -0.20(-1.90%) |
Nov 16, 2007 | 10.49 | 10.50 | 10.24 | 10.32 | 516,920 | -0.10(-1.00%) |
Nov 15, 2007 | 10.73 | 10.73 | 10.27 | 10.43 | 682,545 | -0.30(-2.80%) |
Nov 14, 2007 | 11.21 | 11.21 | 10.70 | 10.73 | 393,673 | -0.31(-2.80%) |
Nov 13, 2007 | 10.93 | 11.18 | 10.93 | 11.04 | 405,758 | +0.20(+1.81%) |
Nov 12, 2007 | 11.34 | 11.34 | 10.81 | 10.84 | 712,890 | -0.55(-4.84%) |
Nov 09, 2007 | 11.32 | 11.49 | 11.15 | 11.39 | 770,211 | -0.01(-0.07%) |
Nov 08, 2007 | 12.03 | 12.03 | 11.19 | 11.40 | 962,524 | -0.07(-0.62%) |
Nov 07, 2007 | 11.50 | 11.80 | 11.46 | 11.47 | 787,633 | -0.23(-2.00%) |
Nov 06, 2007 | 11.72 | 11.76 | 11.33 | 11.70 | 1,075,242 | +0.09(+0.75%) |
Nov 05, 2007 | 11.65 | 11.70 | 11.42 | 11.62 | 642,728 | -0.17(-1.45%) |
Nov 02, 2007 | 11.52 | 11.82 | 11.52 | 11.79 | 426,219 | +0.38(+3.37%) |
Nov 01, 2007 | 11.53 | 11.61 | 11.39 | 11.40 | 405,399 | -0.26(-2.26%) |
Oct 31, 2007 | 11.57 | 11.68 | 11.47 | 11.67 | 462,835 | +0.11(+0.98%) |
Oct 30, 2007 | 11.43 | 11.59 | 11.39 | 11.55 | 575,552 | +0.07(+0.58%) |
Oct 29, 2007 | 11.38 | 11.50 | 11.33 | 11.49 | 403,245 | +0.17(+1.51%) |
Oct 26, 2007 | 11.29 | 11.44 | 11.27 | 11.32 | 632,988 | +0.06(+0.56%) |
Oct 25, 2007 | 11.22 | 11.38 | 11.14 | 11.25 | 750,252 | +0.14(+1.28%) |
Oct 24, 2007 | 11.16 | 11.21 | 11.02 | 11.11 | 559,039 | -0.09(-0.78%) |
Oct 23, 2007 | 11.15 | 11.24 | 11.08 | 11.20 | 853,875 | +0.13(+1.13%) |
Oct 22, 2007 | 10.91 | 11.09 | 10.05 | 11.07 | 912,747 | +0.04(+0.38%) |
Oct 19, 2007 | 11.14 | 11.26 | 10.92 | 11.03 | 1,132,677 | -0.15(-1.35%) |
Oct 18, 2007 | 10.91 | 11.21 | 10.87 | 11.18 | 522,663 | +0.28(+2.53%) |
Oct 17, 2007 | 10.81 | 10.94 | 10.73 | 10.91 | 373,331 | +0.21(+1.95%) |
Oct 16, 2007 | 10.66 | 10.88 | 10.66 | 10.70 | 387,690 | -0.02(-0.16%) |
Oct 15, 2007 | 11.04 | 11.04 | 10.63 | 10.71 | 585,843 | -0.28(-2.51%) |
Oct 12, 2007 | 10.95 | 11.04 | 10.89 | 10.99 | 388,168 | +0.11(+1.00%) |
Oct 11, 2007 | 11.05 | 11.07 | 10.82 | 10.88 | 607,860 | -0.03(-0.31%) |
Oct 10, 2007 | 10.98 | 10.98 | 10.84 | 10.91 | 285,024 | -0.02(-0.19%) |
Oct 09, 2007 | 10.94 | 10.98 | 10.86 | 10.94 | 335,280 | -0.03(-0.30%) |
Oct 08, 2007 | 11.04 | 11.05 | 10.91 | 10.97 | 302,972 | -0.00(-0.04%) |
Oct 05, 2007 | 10.96 | 11.03 | 10.92 | 10.97 | 302,015 | +0.16(+1.51%) |
Oct 04, 2007 | 10.78 | 10.87 | 10.66 | 10.81 | 322,357 | +0.13(+1.21%) |
Oct 03, 2007 | 10.56 | 10.90 | 10.56 | 10.68 | 598,287 | +0.11(+1.03%) |
Oct 02, 2007 | 10.52 | 10.63 | 10.45 | 10.57 | 470,253 | +0.12(+1.16%) |
Oct 01, 2007 | 10.43 | 10.53 | 10.33 | 10.45 | 477,912 | +0.07(+0.68%) |
Sep 28, 2007 | 10.37 | 10.49 | 10.30 | 10.38 | 534,629 | -0.01(-0.08%) |
Sep 27, 2007 | 10.61 | 10.66 | 10.25 | 10.39 | 517,159 | -0.09(-0.88%) |
Sep 26, 2007 | 10.50 | 10.58 | 10.42 | 10.48 | 601,637 | -0.03(-0.24%) |
Sep 25, 2007 | 10.57 | 10.57 | 10.33 | 10.51 | 774,901 | +0.03(+0.24%) |
Sep 24, 2007 | 10.49 | 10.54 | 10.38 | 10.48 | 563,108 | -0.03(-0.28%) |
Sep 21, 2007 | 10.54 | 10.58 | 10.44 | 10.51 | 389,365 | -0.02(-0.16%) |
Sep 20, 2007 | 10.50 | 10.57 | 10.42 | 10.53 | 414,254 | +0.11(+1.08%) |
Sep 19, 2007 | 10.30 | 10.54 | 10.29 | 10.41 | 621,261 | +0.12(+1.18%) |
Sep 18, 2007 | 10.15 | 10.38 | 10.02 | 10.29 | 1,223,378 | +0.19(+1.86%) |
Sep 17, 2007 | 10.11 | 10.31 | 9.903 | 10.10 | 757,671 | +0.01(+0.12%) |
Sep 14, 2007 | 9.782 | 10.28 | 9.761 | 10.09 | 772,269 | +0.20(+2.03%) |
Sep 13, 2007 | 9.594 | 10.00 | 9.540 | 9.891 | 762,218 | +0.29(+3.05%) |
Sep 12, 2007 | 9.632 | 9.690 | 9.452 | 9.598 | 518,834 | -0.02(-0.22%) |
Sep 11, 2007 | 9.423 | 9.669 | 9.331 | 9.619 | 852,200 | +0.25(+2.72%) |
Sep 10, 2007 | 9.402 | 9.465 | 9.331 | 9.364 | 417,365 | -0.00(-0.04%) |
Sep 07, 2007 | 9.452 | 9.498 | 9.201 | 9.368 | 1,414,830 | -0.10(-1.06%) |
Sep 06, 2007 | 9.552 | 9.590 | 9.423 | 9.469 | 951,516 | -0.08(-0.79%) |
Sep 05, 2007 | 9.536 | 9.648 | 9.452 | 9.544 | 1,026,182 | -0.11(-1.13%) |
Sep 04, 2007 | 9.673 | 9.811 | 9.590 | 9.653 | 1,185,140 | -0.06(-0.60%) |
Aug 31, 2007 | 9.740 | 9.807 | 9.611 | 9.711 | 913,465 | +0.14(+1.48%) |
Aug 30, 2007 | 9.648 | 9.749 | 9.527 | 9.569 | 504,954 | -0.12(-1.21%) |
Aug 29, 2007 | 9.469 | 9.703 | 9.393 | 9.686 | 577,467 | +0.31(+3.34%) |
Aug 28, 2007 | 9.711 | 9.715 | 9.306 | 9.373 | 771,551 | -0.38(-3.90%) |
Aug 27, 2007 | 9.615 | 9.857 | 9.611 | 9.753 | 570,048 | +0.08(+0.82%) |
Aug 24, 2007 | 9.611 | 9.736 | 9.410 | 9.673 | 832,337 | +0.10(+1.05%) |
Aug 23, 2007 | 9.657 | 9.736 | 9.410 | 9.573 | 541,091 | +0.08(+0.84%) |
Aug 22, 2007 | 9.465 | 9.565 | 9.410 | 9.494 | 804,337 | +0.11(+1.20%) |
Aug 21, 2007 | 9.460 | 9.561 | 9.339 | 9.381 | 690,184 | +0.04(+0.45%) |
Aug 20, 2007 | 9.235 | 9.544 | 9.143 | 9.339 | 1,159,959 | +0.27(+2.95%) |
Aug 17, 2007 | 9.343 | 9.360 | 8.859 | 9.072 | 961,328 | +0.23(+2.55%) |
Aug 16, 2007 | 8.875 | 8.917 | 8.366 | 8.846 | 807,927 | -0.03(-0.38%) |
Aug 15, 2007 | 8.783 | 9.226 | 8.512 | 8.880 | 834,252 | -0.11(-1.21%) |
Aug 14, 2007 | 9.201 | 9.231 | 8.884 | 8.988 | 492,510 | -0.29(-3.15%) |
Aug 13, 2007 | 9.565 | 9.569 | 9.243 | 9.281 | 627,005 | -0.10(-1.07%) |
Aug 10, 2007 | 9.093 | 9.490 | 9.093 | 9.381 | 1,017,567 | +0.20(+2.23%) |
Aug 09, 2007 | 9.398 | 9.519 | 8.880 | 9.176 | 1,493,564 | -0.29(-3.09%) |
Aug 08, 2007 | 9.694 | 9.874 | 9.260 | 9.469 | 823,961 | -0.07(-0.70%) |
Aug 07, 2007 | 9.444 | 9.878 | 9.444 | 9.536 | 773,226 | +0.05(+0.53%) |
Aug 06, 2007 | 9.540 | 9.632 | 9.174 | 9.485 | 608,338 | -0.19(-1.99%) |
Aug 03, 2007 | 9.699 | 19.87 | 9.615 | 9.678 | 1,964,776 | -0.26(-2.61%) |
Aug 02, 2007 | 10.05 | 10.12 | 9.715 | 9.937 | 1,133,156 | -0.01(-0.08%) |
Aug 01, 2007 | 9.903 | 9.945 | 9.648 | 9.945 | 6,171,694 | +0.01(+0.15%) |
Jul 31, 2007 | 10.22 | 10.25 | 9.869 | 9.930 | 1,202,318 | -0.30(-2.94%) |
Jul 30, 2007 | 10.36 | 10.45 | 10.18 | 10.23 | 526,014 | -0.08(-0.77%) |
Jul 27, 2007 | 10.43 | 10.58 | 10.27 | 10.31 | 365,912 | -0.08(-0.80%) |
Jul 26, 2007 | 10.77 | 11.46 | 10.21 | 10.39 | 1,344,950 | -0.23(-2.16%) |
Jul 25, 2007 | 10.45 | 10.78 | 10.36 | 10.62 | 1,418,659 | +0.16(+1.54%) |
Jul 24, 2007 | 10.34 | 10.66 | 10.34 | 10.46 | 731,107 | +0.15(+1.50%) |
Jul 23, 2007 | 9.945 | 10.32 | 9.945 | 10.31 | 495,621 | +0.35(+3.50%) |
Jul 20, 2007 | 10.03 | 10.05 | 9.918 | 9.960 | 263,725 | -0.05(-0.50%) |
Jul 19, 2007 | 9.981 | 10.07 | 9.876 | 10.01 | 237,400 | +0.03(+0.31%) |
Jul 18, 2007 | 9.799 | 9.978 | 9.795 | 9.978 | 299,861 | +0.17(+1.70%) |
Jul 17, 2007 | 9.711 | 9.820 | 9.678 | 9.811 | 959,413 | +0.12(+1.25%) |
Jul 16, 2007 | 9.688 | 9.784 | 9.596 | 9.690 | 403,485 | +0.15(+1.60%) |
Jul 13, 2007 | 9.592 | 9.705 | 9.488 | 9.538 | 391,280 | -0.15(-1.55%) |
Jul 12, 2007 | 9.469 | 9.715 | 9.410 | 9.688 | 597,808 | +0.34(+3.64%) |
Jul 11, 2007 | 9.139 | 9.356 | 9.114 | 9.348 | 315,417 | +0.14(+1.57%) |
Jul 10, 2007 | 9.245 | 9.243 | 9.134 | 9.203 | 389,604 | -0.04(-0.38%) |
Jul 09, 2007 | 9.118 | 9.251 | 9.116 | 9.239 | 333,605 | +0.22(+2.41%) |
Jul 06, 2007 | 8.909 | 9.086 | 8.875 | 9.022 | 355,622 | +0.14(+1.55%) |
Jul 05, 2007 | 8.742 | 8.913 | 8.671 | 8.884 | 580,817 | +0.16(+1.84%) |
Jul 03, 2007 | 8.940 | 8.961 | 8.631 | 8.723 | 344,852 | -0.14(-1.58%) |
Jul 02, 2007 | 8.865 | 8.934 | 8.796 | 8.863 | 433,399 | +0.08(+0.90%) |
Jun 29, 2007 | 8.794 | 8.808 | 8.696 | 8.783 | 266,357 | -0.03(-0.28%) |
Jun 28, 2007 | 8.902 | 8.984 | 8.765 | 8.808 | 356,340 | +0.02(+0.21%) |
Jun 27, 2007 | 8.637 | 8.852 | 8.608 | 8.790 | 531,518 | +0.08(+0.89%) |
Jun 26, 2007 | 8.946 | 8.946 | 8.639 | 8.712 | 383,143 | -0.21(-2.34%) |
Jun 25, 2007 | 8.921 | 9.151 | 8.882 | 8.921 | 270,186 | +0.01(+0.14%) |
Jun 22, 2007 | 8.955 | 9.034 | 8.840 | 8.909 | 156,033 | -0.06(-0.72%) |
Jun 21, 2007 | 8.804 | 8.978 | 8.673 | 8.974 | 260,135 | +0.19(+2.12%) |
Jun 20, 2007 | 8.836 | 8.854 | 8.758 | 8.788 | 167,999 | -0.08(-0.92%) |
Jun 19, 2007 | 8.744 | 8.884 | 8.735 | 8.869 | 251,041 | +0.13(+1.48%) |
Jun 18, 2007 | 8.790 | 8.790 | 8.700 | 8.740 | 169,435 | -0.09(-1.02%) |
Jun 15, 2007 | 8.827 | 8.873 | 8.773 | 8.829 | 141,674 | +0.03(+0.38%) |
Jun 14, 2007 | 8.813 | 8.842 | 8.664 | 8.796 | 319,724 | -0.01(-0.17%) |
Jun 13, 2007 | 8.740 | 8.815 | 8.646 | 8.811 | 220,409 | -0.00(-0.02%) |
Jun 12, 2007 | 8.909 | 8.936 | 8.798 | 8.813 | 431,963 | -0.12(-1.38%) |
Jun 11, 2007 | 8.930 | 8.957 | 8.859 | 8.936 | 129,469 | +0.04(+0.47%) |
Jun 08, 2007 | 8.861 | 8.982 | 8.752 | 8.894 | 208,682 | +0.08(+0.85%) |
Jun 07, 2007 | 8.984 | 8.984 | 8.750 | 8.819 | 410,425 | -0.13(-1.42%) |
Jun 06, 2007 | 8.990 | 9.030 | 8.842 | 8.946 | 162,255 | -0.05(-0.60%) |
Jun 05, 2007 | 9.022 | 9.109 | 8.913 | 9.001 | 481,221 | -0.04(-0.49%) |
Jun 04, 2007 | 9.068 | 9.166 | 8.959 | 9.045 | 347,332 | +0.01(+0.14%) |
Jun 01, 2007 | 8.802 | 9.097 | 8.800 | 9.032 | 356,818 | +0.33(+3.74%) |
May 31, 2007 | 8.775 | 8.834 | 8.618 | 8.706 | 435,792 | -0.05(-0.57%) |
May 30, 2007 | 8.623 | 8.756 | 8.564 | 8.756 | 229,263 | +0.13(+1.48%) |
May 29, 2007 | 8.520 | 8.679 | 8.520 | 8.629 | 203,417 | +0.16(+1.87%) |
May 25, 2007 | 8.457 | 8.564 | 8.443 | 8.470 | 118,700 | +0.06(+0.77%) |
May 24, 2007 | 8.597 | 8.737 | 8.345 | 8.405 | 209,400 | -0.18(-2.12%) |
May 23, 2007 | 8.468 | 8.623 | 8.468 | 8.587 | 360,169 | +0.20(+2.37%) |
May 22, 2007 | 8.485 | 8.583 | 8.320 | 8.389 | 365,433 | -0.08(-0.99%) |
May 21, 2007 | 8.462 | 8.497 | 8.455 | 8.472 | 140,903 | +0.02(+0.20%) |
May 18, 2007 | 8.393 | 8.491 | 8.263 | 8.455 | 246,494 | +0.19(+2.25%) |
May 17, 2007 | 8.138 | 8.297 | 8.125 | 8.269 | 245,776 | +0.16(+2.01%) |
May 16, 2007 | 8.025 | 8.198 | 8.008 | 8.106 | 272,579 | +0.07(+0.88%) |
May 15, 2007 | 7.975 | 8.048 | 7.964 | 8.035 | 446,083 | +0.07(+0.84%) |
May 14, 2007 | 8.096 | 8.142 | 7.929 | 7.969 | 205,332 | -0.09(-1.11%) |
May 11, 2007 | 7.898 | 8.065 | 7.885 | 8.058 | 171,110 | +0.15(+1.85%) |
May 10, 2007 | 7.923 | 7.966 | 7.741 | 7.912 | 404,442 | -0.01(-0.18%) |
May 09, 2007 | 8.104 | 8.104 | 7.910 | 7.927 | 172,306 | -0.20(-2.42%) |
May 08, 2007 | 8.083 | 8.144 | 8.002 | 8.123 | 168,717 | +0.03(+0.31%) |
May 07, 2007 | 8.178 | 8.276 | 8.075 | 8.098 | 168,717 | -0.05(-0.64%) |
May 04, 2007 | 8.269 | 8.269 | 8.077 | 8.150 | 148,853 | -0.02(-0.26%) |
May 03, 2007 | 8.345 | 8.349 | 8.132 | 8.171 | 195,998 | -0.12(-1.44%) |
May 02, 2007 | 8.081 | 8.363 | 8.063 | 8.290 | 291,246 | +0.22(+2.77%) |