Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.644 | 8.732 | 8.540 | 8.617 | 673,010 | -0.07(-0.82%) |
May 29, 2008 | 8.507 | 8.748 | 8.507 | 8.688 | 764,417 | +0.14(+1.60%) |
May 28, 2008 | 8.644 | 8.688 | 8.414 | 8.551 | 692,983 | -0.04(-0.45%) |
May 27, 2008 | 8.386 | 8.671 | 8.386 | 8.589 | 517,566 | +0.20(+2.35%) |
May 26, 2008 | 8.386 | 8.452 | 8.277 | 8.392 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.386 | 8.452 | 8.277 | 8.392 | 932,736 | -0.06(-0.71%) |
May 22, 2008 | 8.304 | 8.485 | 8.217 | 8.452 | 710,694 | +0.16(+1.98%) |
May 21, 2008 | 8.370 | 8.452 | 8.266 | 8.288 | 913,050 | -0.03(-0.33%) |
May 20, 2008 | 8.332 | 8.354 | 8.162 | 8.315 | 783,965 | -0.07(-0.85%) |
May 19, 2008 | 8.392 | 8.600 | 8.217 | 8.386 | 742,441 | +0.01(+0.13%) |
May 16, 2008 | 8.666 | 8.666 | 8.271 | 8.376 | 512,164 | -0.21(-2.42%) |
May 15, 2008 | 8.518 | 8.595 | 8.354 | 8.584 | 414,376 | +0.03(+0.38%) |
May 14, 2008 | 8.649 | 8.726 | 8.523 | 8.551 | 356,353 | -0.10(-1.20%) |
May 13, 2008 | 8.759 | 8.819 | 8.584 | 8.655 | 1,276,495 | -0.05(-0.63%) |
May 12, 2008 | 8.271 | 8.792 | 8.271 | 8.710 | 1,518,532 | +0.49(+6.00%) |
May 09, 2008 | 8.189 | 8.408 | 8.063 | 8.217 | 978,985 | +0.00(+0.00%) |
May 08, 2008 | 8.326 | 8.463 | 8.217 | 8.217 | 1,464,593 | -0.08(-0.99%) |
May 07, 2008 | 8.666 | 8.688 | 8.266 | 8.299 | 886,564 | -0.37(-4.24%) |
May 06, 2008 | 8.354 | 8.715 | 8.255 | 8.666 | 677,517 | +0.16(+1.93%) |
May 05, 2008 | 8.512 | 8.660 | 8.452 | 8.502 | 600,752 | -0.06(-0.70%) |
May 02, 2008 | 8.918 | 9.060 | 8.512 | 8.562 | 971,192 | -0.27(-3.10%) |
May 01, 2008 | 8.430 | 8.847 | 8.359 | 8.836 | 1,051,198 | +0.38(+4.54%) |
Apr 30, 2008 | 8.638 | 8.671 | 8.436 | 8.452 | 838,426 | -0.14(-1.66%) |
Apr 29, 2008 | 8.622 | 8.764 | 8.562 | 8.595 | 1,120,976 | +0.04(+0.51%) |
Apr 28, 2008 | 8.337 | 8.562 | 8.304 | 8.551 | 703,381 | +0.17(+2.03%) |
Apr 25, 2008 | 8.244 | 8.447 | 8.091 | 8.381 | 722,164 | +0.16(+1.93%) |
Apr 24, 2008 | 7.855 | 8.222 | 7.778 | 8.222 | 962,978 | +0.36(+4.60%) |
Apr 23, 2008 | 7.395 | 8.107 | 7.395 | 7.861 | 1,529,155 | +0.58(+7.98%) |
Apr 22, 2008 | 7.318 | 7.439 | 7.105 | 7.280 | 767,009 | -0.13(-1.70%) |
Apr 21, 2008 | 7.696 | 7.789 | 7.406 | 7.406 | 635,533 | -0.37(-4.79%) |
Apr 18, 2008 | 7.800 | 8.107 | 7.724 | 7.778 | 670,823 | -0.05(-0.63%) |
Apr 17, 2008 | 7.620 | 7.861 | 7.548 | 7.828 | 753,679 | +0.16(+2.07%) |
Apr 16, 2008 | 7.505 | 7.740 | 7.505 | 7.669 | 860,361 | +0.25(+3.32%) |
Apr 15, 2008 | 7.159 | 7.439 | 7.138 | 7.422 | 833,954 | +0.30(+4.15%) |
Apr 14, 2008 | 7.280 | 7.302 | 7.110 | 7.127 | 469,721 | -0.17(-2.33%) |
Apr 11, 2008 | 7.357 | 7.505 | 7.280 | 7.296 | 571,427 | -0.16(-2.20%) |
Apr 10, 2008 | 7.280 | 7.494 | 7.149 | 7.461 | 950,546 | +0.19(+2.64%) |
Apr 09, 2008 | 7.521 | 7.576 | 7.247 | 7.269 | 833,631 | -0.28(-3.70%) |
Apr 08, 2008 | 7.510 | 7.669 | 7.439 | 7.548 | 763,959 | -0.08(-1.08%) |
Apr 07, 2008 | 7.718 | 7.751 | 7.592 | 7.631 | 810,172 | -0.07(-0.85%) |
Apr 04, 2008 | 7.855 | 7.932 | 7.685 | 7.696 | 687,937 | -0.17(-2.16%) |
Apr 03, 2008 | 7.833 | 7.976 | 7.778 | 7.866 | 794,630 | -0.05(-0.69%) |
Apr 02, 2008 | 8.129 | 8.244 | 7.894 | 7.921 | 1,134,308 | -0.20(-2.43%) |
Apr 01, 2008 | 7.833 | 8.118 | 7.833 | 8.118 | 1,173,810 | +0.37(+4.81%) |
Mar 31, 2008 | 7.499 | 7.883 | 7.477 | 7.746 | 1,157,745 | +0.28(+3.74%) |
Mar 28, 2008 | 7.726 | 7.789 | 7.450 | 7.466 | 717,327 | -0.28(-3.61%) |
Mar 27, 2008 | 7.740 | 7.894 | 7.576 | 7.746 | 1,134,765 | +0.03(+0.35%) |
Mar 26, 2008 | 7.669 | 7.800 | 7.598 | 7.718 | 1,336,355 | -0.04(-0.56%) |
Mar 25, 2008 | 7.740 | 7.811 | 7.587 | 7.762 | 1,081,280 | -0.01(-0.07%) |
Mar 24, 2008 | 7.532 | 7.877 | 7.532 | 7.768 | 1,364,825 | +0.24(+3.13%) |
Mar 21, 2008 | 7.483 | 7.532 | 7.225 | 7.532 | 2,613,325 | +0.00(+0.00%) |
Mar 20, 2008 | 7.483 | 7.532 | 7.225 | 7.532 | 2,613,325 | +0.16(+2.15%) |
Mar 19, 2008 | 7.526 | 7.636 | 7.373 | 7.373 | 1,179,898 | -0.10(-1.39%) |
Mar 18, 2008 | 7.340 | 7.499 | 7.105 | 7.477 | 1,418,832 | +0.31(+4.36%) |
Mar 17, 2008 | 7.110 | 7.253 | 6.792 | 7.165 | 1,357,385 | +0.09(+1.24%) |
Mar 14, 2008 | 7.291 | 7.340 | 6.984 | 7.077 | 1,321,389 | -0.12(-1.67%) |
Mar 13, 2008 | 6.831 | 7.247 | 6.683 | 7.198 | 1,477,779 | +0.25(+3.63%) |
Mar 12, 2008 | 7.121 | 7.390 | 6.918 | 6.946 | 1,095,430 | -0.16(-2.31%) |
Mar 11, 2008 | 6.694 | 7.110 | 6.694 | 7.110 | 1,130,860 | +0.48(+7.27%) |
Mar 10, 2008 | 6.650 | 6.760 | 6.508 | 6.628 | 983,963 | +0.02(+0.25%) |
Mar 07, 2008 | 6.486 | 6.847 | 6.475 | 6.612 | 1,044,064 | +0.05(+0.84%) |
Mar 06, 2008 | 6.623 | 6.672 | 6.530 | 6.557 | 1,084,951 | -0.12(-1.72%) |
Mar 05, 2008 | 6.683 | 6.765 | 6.568 | 6.672 | 1,724,670 | +0.01(+0.16%) |
Mar 04, 2008 | 6.436 | 6.705 | 6.398 | 6.661 | 1,592,685 | +0.10(+1.50%) |
Mar 03, 2008 | 6.551 | 6.623 | 6.442 | 6.562 | 1,085,895 | -0.01(-0.08%) |
Feb 29, 2008 | 6.847 | 6.902 | 6.535 | 6.568 | 1,046,362 | -0.35(-4.99%) |
Feb 28, 2008 | 7.083 | 7.105 | 6.880 | 6.913 | 1,079,144 | -0.22(-3.07%) |
Feb 27, 2008 | 6.935 | 7.159 | 6.858 | 7.132 | 1,195,063 | +0.16(+2.36%) |
Feb 26, 2008 | 6.946 | 7.094 | 6.864 | 6.968 | 1,010,874 | +0.05(+0.79%) |
Feb 25, 2008 | 6.935 | 6.935 | 6.656 | 6.913 | 1,087,041 | +0.01(+0.08%) |
Feb 22, 2008 | 6.809 | 7.001 | 6.623 | 6.907 | 1,082,189 | +0.09(+1.37%) |
Feb 21, 2008 | 7.099 | 7.121 | 6.809 | 6.814 | 856,098 | -0.22(-3.12%) |
Feb 20, 2008 | 6.787 | 7.061 | 6.721 | 7.033 | 935,033 | +0.19(+2.72%) |
Feb 19, 2008 | 7.023 | 7.028 | 6.792 | 6.847 | 903,402 | -0.14(-2.04%) |
Feb 18, 2008 | 7.017 | 7.143 | 6.853 | 6.990 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.017 | 7.143 | 6.853 | 6.990 | 1,224,560 | -0.01(-0.08%) |
Feb 14, 2008 | 7.088 | 7.132 | 6.891 | 6.995 | 849,838 | -0.08(-1.08%) |
Feb 13, 2008 | 7.192 | 7.258 | 6.891 | 7.072 | 792,209 | -0.04(-0.54%) |
Feb 12, 2008 | 7.187 | 7.253 | 7.028 | 7.110 | 762,739 | +0.04(+0.62%) |
Feb 11, 2008 | 7.324 | 7.324 | 7.061 | 7.066 | 1,078,363 | -0.24(-3.23%) |
Feb 08, 2008 | 7.291 | 7.488 | 7.077 | 7.302 | 1,361,518 | -0.04(-0.52%) |
Feb 07, 2008 | 7.017 | 7.351 | 6.946 | 7.340 | 1,429,453 | +0.32(+4.52%) |
Feb 06, 2008 | 7.066 | 7.236 | 6.984 | 7.023 | 987,452 | -0.03(-0.47%) |
Feb 05, 2008 | 7.187 | 7.417 | 7.055 | 7.055 | 1,078,368 | -0.27(-3.66%) |
Feb 04, 2008 | 7.587 | 7.598 | 7.302 | 7.324 | 879,580 | -0.32(-4.23%) |
Feb 01, 2008 | 7.576 | 7.724 | 7.461 | 7.647 | 1,226,623 | +0.12(+1.53%) |
Jan 31, 2008 | 7.044 | 7.625 | 6.902 | 7.532 | 1,744,036 | +0.41(+5.77%) |
Jan 30, 2008 | 7.138 | 7.417 | 7.017 | 7.121 | 1,353,941 | -0.02(-0.23%) |
Jan 29, 2008 | 6.940 | 7.138 | 6.716 | 7.138 | 942,512 | +0.25(+3.58%) |
Jan 28, 2008 | 6.853 | 6.902 | 6.508 | 6.891 | 1,841,208 | -0.02(-0.24%) |
Jan 25, 2008 | 7.258 | 7.285 | 6.880 | 6.907 | 979,166 | -0.23(-3.22%) |
Jan 24, 2008 | 7.516 | 7.516 | 6.957 | 7.138 | 2,749,517 | -0.43(-5.65%) |
Jan 23, 2008 | 7.039 | 7.685 | 6.869 | 7.565 | 2,071,049 | +0.38(+5.26%) |
Jan 22, 2008 | 6.365 | 7.417 | 6.365 | 7.187 | 1,582,449 | +0.33(+4.79%) |
Jan 21, 2008 | 6.979 | 7.099 | 6.694 | 6.858 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.979 | 7.099 | 6.694 | 6.858 | 1,264,563 | -0.06(-0.87%) |
Jan 17, 2008 | 7.203 | 7.209 | 6.918 | 6.918 | 821,316 | -0.23(-3.22%) |
Jan 16, 2008 | 6.924 | 7.302 | 6.924 | 7.149 | 1,013,674 | +0.22(+3.16%) |
Jan 15, 2008 | 6.929 | 7.044 | 6.825 | 6.929 | 775,129 | -0.08(-1.09%) |
Jan 14, 2008 | 7.192 | 7.203 | 6.902 | 7.006 | 964,439 | -0.13(-1.77%) |
Jan 11, 2008 | 7.181 | 7.324 | 7.012 | 7.132 | 984,155 | -0.10(-1.44%) |
Jan 10, 2008 | 6.968 | 7.406 | 6.858 | 7.236 | 1,225,493 | +0.17(+2.40%) |
Jan 09, 2008 | 6.995 | 7.094 | 6.666 | 7.066 | 1,766,222 | +0.04(+0.62%) |
Jan 08, 2008 | 7.362 | 7.494 | 6.995 | 7.023 | 1,151,310 | -0.33(-4.54%) |
Jan 07, 2008 | 7.165 | 7.532 | 7.099 | 7.357 | 1,104,459 | +0.21(+2.99%) |
Jan 04, 2008 | 7.472 | 7.526 | 7.083 | 7.143 | 1,160,883 | -0.41(-5.37%) |
Jan 03, 2008 | 7.778 | 7.888 | 7.494 | 7.548 | 1,024,500 | -0.20(-2.55%) |
Jan 02, 2008 | 7.888 | 7.981 | 7.642 | 7.746 | 1,000,609 | -0.15(-1.94%) |
Jan 01, 2008 | 7.778 | 8.036 | 7.702 | 7.899 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 7.778 | 8.036 | 7.702 | 7.899 | 807,774 | +0.06(+0.77%) |
Dec 28, 2007 | 7.954 | 8.074 | 7.768 | 7.839 | 654,409 | -0.09(-1.11%) |
Dec 27, 2007 | 8.239 | 8.299 | 7.915 | 7.926 | 724,945 | -0.32(-3.92%) |
Dec 26, 2007 | 8.195 | 8.266 | 8.014 | 8.250 | 549,606 | +0.03(+0.40%) |
Dec 24, 2007 | 8.030 | 8.239 | 8.003 | 8.217 | 300,677 | +0.12(+1.42%) |
Dec 21, 2007 | 7.926 | 8.167 | 7.926 | 8.102 | 1,287,927 | +0.21(+2.71%) |
Dec 20, 2007 | 7.866 | 7.926 | 7.658 | 7.888 | 770,748 | +0.12(+1.55%) |
Dec 19, 2007 | 7.828 | 7.910 | 7.614 | 7.768 | 876,267 | -0.09(-1.18%) |
Dec 18, 2007 | 7.735 | 7.904 | 7.510 | 7.861 | 1,294,316 | +0.24(+3.09%) |
Dec 17, 2007 | 7.663 | 7.850 | 7.620 | 7.625 | 849,816 | -0.05(-0.71%) |
Dec 14, 2007 | 7.921 | 7.932 | 7.674 | 7.680 | 738,618 | -0.24(-3.04%) |
Dec 13, 2007 | 7.707 | 7.937 | 7.614 | 7.921 | 991,092 | +0.13(+1.69%) |
Dec 12, 2007 | 8.206 | 8.293 | 7.685 | 7.789 | 1,248,130 | -0.21(-2.67%) |
Dec 11, 2007 | 8.512 | 8.584 | 7.987 | 8.003 | 1,164,277 | -0.45(-5.31%) |
Dec 10, 2007 | 8.156 | 8.452 | 8.058 | 8.452 | 525,759 | +0.30(+3.63%) |
Dec 07, 2007 | 8.326 | 8.326 | 8.096 | 8.156 | 659,937 | -0.14(-1.72%) |
Dec 06, 2007 | 7.926 | 8.299 | 7.866 | 8.299 | 840,849 | +0.37(+4.70%) |
Dec 05, 2007 | 7.965 | 7.981 | 7.778 | 7.926 | 638,760 | +0.11(+1.40%) |
Dec 04, 2007 | 7.855 | 7.915 | 7.740 | 7.817 | 706,855 | -0.13(-1.59%) |
Dec 03, 2007 | 8.129 | 8.173 | 7.899 | 7.943 | 693,344 | -0.20(-2.42%) |
Nov 30, 2007 | 8.047 | 8.354 | 8.047 | 8.140 | 1,300,523 | +0.18(+2.27%) |
Nov 29, 2007 | 8.211 | 8.211 | 7.850 | 7.959 | 1,077,076 | -0.26(-3.20%) |
Nov 28, 2007 | 7.959 | 8.266 | 7.855 | 8.222 | 1,125,818 | +0.38(+4.82%) |
Nov 27, 2007 | 7.806 | 7.954 | 7.768 | 7.844 | 992,370 | +0.07(+0.92%) |
Nov 26, 2007 | 8.343 | 8.343 | 7.729 | 7.773 | 1,128,008 | -0.57(-6.83%) |
Nov 23, 2007 | 8.140 | 8.425 | 8.129 | 8.343 | 231,662 | +0.27(+3.39%) |
Nov 21, 2007 | 7.959 | 8.299 | 7.828 | 8.069 | 1,056,994 | +0.07(+0.89%) |
Nov 20, 2007 | 7.976 | 8.085 | 7.800 | 7.998 | 1,082,187 | +0.01(+0.07%) |
Nov 19, 2007 | 8.206 | 8.206 | 7.888 | 7.992 | 939,794 | -0.30(-3.63%) |
Nov 16, 2007 | 8.304 | 8.480 | 8.107 | 8.293 | 890,687 | +0.01(+0.07%) |
Nov 15, 2007 | 8.534 | 8.534 | 8.239 | 8.288 | 813,648 | -0.18(-2.07%) |
Nov 14, 2007 | 8.896 | 8.962 | 8.403 | 8.463 | 726,204 | -0.46(-5.16%) |
Nov 13, 2007 | 8.682 | 8.923 | 8.622 | 8.923 | 623,791 | +0.31(+3.56%) |
Nov 12, 2007 | 8.606 | 8.830 | 8.502 | 8.617 | 969,916 | -0.01(-0.13%) |
Nov 09, 2007 | 8.178 | 8.677 | 8.003 | 8.628 | 1,023,039 | +0.32(+3.82%) |
Nov 08, 2007 | 8.009 | 8.332 | 7.937 | 8.310 | 1,043,668 | +0.39(+4.91%) |
Nov 07, 2007 | 8.107 | 8.233 | 7.921 | 7.921 | 949,836 | -0.40(-4.81%) |
Nov 06, 2007 | 8.063 | 8.337 | 7.932 | 8.321 | 843,770 | +0.27(+3.33%) |
Nov 05, 2007 | 7.866 | 8.173 | 7.833 | 8.052 | 910,950 | +0.06(+0.75%) |
Nov 02, 2007 | 8.343 | 8.414 | 7.954 | 7.992 | 1,591,151 | -0.19(-2.28%) |
Nov 01, 2007 | 8.578 | 8.617 | 8.113 | 8.178 | 1,360,766 | -0.50(-5.74%) |
Oct 31, 2007 | 8.600 | 8.759 | 8.403 | 8.677 | 1,386,507 | +0.07(+0.83%) |
Oct 30, 2007 | 8.797 | 8.797 | 8.491 | 8.606 | 1,107,745 | -0.20(-2.30%) |
Oct 29, 2007 | 9.055 | 9.126 | 8.770 | 8.808 | 897,806 | -0.24(-2.60%) |
Oct 26, 2007 | 8.726 | 9.148 | 8.688 | 9.044 | 995,473 | +0.39(+4.56%) |
Oct 25, 2007 | 8.217 | 8.852 | 8.217 | 8.649 | 1,548,798 | +0.33(+4.02%) |
Oct 24, 2007 | 8.430 | 8.469 | 8.096 | 8.315 | 1,060,463 | -0.14(-1.62%) |
Oct 23, 2007 | 8.441 | 8.565 | 8.255 | 8.452 | 833,912 | +0.09(+1.11%) |
Oct 22, 2007 | 8.096 | 8.529 | 8.014 | 8.359 | 1,274,965 | +0.18(+2.14%) |
Oct 19, 2007 | 8.381 | 8.419 | 8.162 | 8.184 | 964,804 | -0.22(-2.61%) |
Oct 18, 2007 | 8.381 | 8.523 | 8.315 | 8.403 | 819,307 | -0.06(-0.71%) |
Oct 17, 2007 | 8.622 | 8.671 | 8.365 | 8.463 | 973,749 | -0.09(-1.09%) |
Oct 16, 2007 | 8.710 | 8.786 | 8.491 | 8.556 | 826,427 | -0.16(-1.82%) |
Oct 15, 2007 | 8.890 | 8.956 | 8.617 | 8.715 | 912,958 | -0.20(-2.27%) |
Oct 12, 2007 | 8.973 | 9.099 | 8.885 | 8.918 | 733,872 | -0.06(-0.67%) |
Oct 11, 2007 | 9.027 | 9.121 | 8.858 | 8.978 | 1,517,034 | +0.10(+1.11%) |
Oct 10, 2007 | 9.575 | 9.608 | 8.852 | 8.880 | 4,401,042 | -0.70(-7.27%) |
Oct 09, 2007 | 9.477 | 9.581 | 9.394 | 9.575 | 407,828 | +0.08(+0.81%) |
Oct 08, 2007 | 9.542 | 9.559 | 9.433 | 9.498 | 227,463 | -0.08(-0.86%) |
Oct 05, 2007 | 9.466 | 9.619 | 9.362 | 9.581 | 462,595 | +0.25(+2.70%) |
Oct 04, 2007 | 9.307 | 9.383 | 9.257 | 9.329 | 558,619 | +0.08(+0.83%) |
Oct 03, 2007 | 9.400 | 9.405 | 9.203 | 9.252 | 785,900 | -0.18(-1.86%) |
Oct 02, 2007 | 9.345 | 9.449 | 9.285 | 9.427 | 379,897 | +0.08(+0.88%) |
Oct 01, 2007 | 8.956 | 9.356 | 8.956 | 9.345 | 515,901 | +0.38(+4.22%) |
Sep 28, 2007 | 9.225 | 9.257 | 8.967 | 8.967 | 622,513 | -0.31(-3.36%) |
Sep 27, 2007 | 9.170 | 9.279 | 9.121 | 9.279 | 581,621 | +0.09(+1.01%) |
Sep 26, 2007 | 9.230 | 9.351 | 9.153 | 9.186 | 415,678 | +0.04(+0.42%) |
Sep 25, 2007 | 9.203 | 9.351 | 9.110 | 9.148 | 477,564 | -0.15(-1.65%) |
Sep 24, 2007 | 9.373 | 9.444 | 9.252 | 9.301 | 610,829 | -0.10(-1.05%) |
Sep 21, 2007 | 9.575 | 9.750 | 9.323 | 9.400 | 1,233,525 | -0.20(-2.05%) |
Sep 20, 2007 | 9.685 | 9.756 | 9.482 | 9.597 | 419,511 | -0.12(-1.18%) |
Sep 19, 2007 | 9.745 | 9.855 | 9.635 | 9.712 | 745,738 | +0.10(+1.03%) |
Sep 18, 2007 | 9.153 | 9.614 | 9.055 | 9.614 | 705,576 | +0.49(+5.41%) |
Sep 17, 2007 | 9.181 | 9.225 | 9.060 | 9.121 | 1,201,396 | -0.08(-0.89%) |
Sep 14, 2007 | 9.142 | 9.214 | 8.825 | 9.203 | 429,735 | +0.06(+0.66%) |
Sep 13, 2007 | 9.055 | 9.197 | 8.951 | 9.142 | 882,654 | +0.12(+1.27%) |
Sep 12, 2007 | 9.110 | 9.186 | 8.995 | 9.027 | 419,329 | -0.10(-1.08%) |
Sep 11, 2007 | 8.995 | 9.170 | 9.011 | 9.126 | 869,328 | +0.13(+1.46%) |
Sep 10, 2007 | 9.033 | 9.153 | 8.830 | 8.995 | 511,519 | +0.04(+0.43%) |
Sep 07, 2007 | 8.973 | 9.038 | 8.890 | 8.956 | 644,967 | -0.20(-2.15%) |
Sep 06, 2007 | 9.148 | 9.268 | 8.923 | 9.153 | 636,387 | +0.01(+0.06%) |
Sep 05, 2007 | 9.247 | 9.252 | 9.038 | 9.148 | 512,797 | -0.15(-1.65%) |
Sep 04, 2007 | 9.181 | 9.362 | 9.148 | 9.301 | 340,830 | +0.10(+1.07%) |
Aug 31, 2007 | 9.137 | 9.279 | 9.121 | 9.203 | 464,238 | +0.10(+1.08%) |
Aug 30, 2007 | 9.219 | 9.312 | 9.044 | 9.104 | 376,611 | -0.18(-1.89%) |
Aug 29, 2007 | 9.000 | 9.285 | 8.973 | 9.279 | 512,432 | +0.32(+3.61%) |
Aug 28, 2007 | 9.137 | 9.153 | 8.956 | 8.956 | 608,821 | -0.22(-2.45%) |
Aug 27, 2007 | 9.236 | 9.274 | 9.131 | 9.181 | 338,639 | -0.10(-1.12%) |
Aug 24, 2007 | 9.290 | 9.290 | 9.093 | 9.285 | 426,083 | +0.02(+0.18%) |
Aug 23, 2007 | 9.433 | 9.542 | 9.252 | 9.268 | 574,136 | -0.16(-1.74%) |
Aug 22, 2007 | 9.652 | 9.740 | 9.334 | 9.433 | 838,841 | -0.18(-1.88%) |
Aug 21, 2007 | 9.477 | 9.729 | 9.340 | 9.614 | 861,660 | +0.14(+1.45%) |
Aug 20, 2007 | 9.493 | 9.581 | 9.268 | 9.477 | 748,293 | +0.01(+0.06%) |
Aug 17, 2007 | 9.115 | 9.833 | 9.115 | 9.471 | 1,951,333 | +0.36(+3.91%) |
Aug 16, 2007 | 8.381 | 9.148 | 8.370 | 9.115 | 1,842,712 | +0.77(+9.26%) |
Aug 15, 2007 | 8.217 | 8.545 | 8.195 | 8.343 | 789,551 | +0.08(+0.99%) |
Aug 14, 2007 | 8.217 | 8.414 | 8.102 | 8.261 | 1,173,100 | +0.09(+1.14%) |
Aug 13, 2007 | 8.595 | 8.628 | 8.140 | 8.167 | 1,771,151 | -0.28(-3.31%) |
Aug 10, 2007 | 8.677 | 8.743 | 8.074 | 8.447 | 3,287,089 | -0.36(-4.10%) |
Aug 09, 2007 | 8.956 | 9.498 | 8.781 | 8.808 | 3,113,662 | -0.22(-2.43%) |
Aug 08, 2007 | 8.337 | 9.367 | 8.299 | 9.027 | 3,368,874 | +0.83(+10.09%) |
Aug 07, 2007 | 7.844 | 8.277 | 7.778 | 8.200 | 1,544,052 | +0.29(+3.67%) |
Aug 06, 2007 | 7.554 | 7.910 | 7.417 | 7.910 | 1,232,795 | +0.30(+3.88%) |
Aug 03, 2007 | 7.735 | 7.899 | 7.598 | 7.614 | 982,147 | -0.28(-3.61%) |
Aug 02, 2007 | 7.921 | 8.041 | 7.844 | 7.899 | 983,242 | +0.01(+0.14%) |
Aug 01, 2007 | 7.735 | 7.910 | 7.587 | 7.888 | 1,262,734 | +0.16(+2.13%) |
Jul 31, 2007 | 7.866 | 7.970 | 7.724 | 7.724 | 887,218 | -0.05(-0.70%) |
Jul 30, 2007 | 7.669 | 7.833 | 7.537 | 7.778 | 1,308,008 | +0.02(+0.28%) |
Jul 27, 2007 | 7.778 | 8.102 | 7.669 | 7.757 | 1,041,112 | -0.12(-1.46%) |
Jul 26, 2007 | 7.795 | 8.041 | 7.696 | 7.872 | 1,278,982 | +0.00(+0.00%) |
Jul 25, 2007 | 7.691 | 7.888 | 7.625 | 7.872 | 1,082,735 | +0.21(+2.79%) |
Jul 24, 2007 | 8.074 | 8.074 | 7.614 | 7.658 | 851,072 | -0.43(-5.28%) |
Jul 23, 2007 | 8.140 | 8.189 | 8.085 | 8.085 | 371,499 | -0.05(-0.61%) |
Jul 20, 2007 | 8.299 | 8.304 | 7.981 | 8.135 | 685,312 | -0.18(-2.17%) |
Jul 19, 2007 | 8.315 | 8.414 | 8.271 | 8.315 | 493,446 | +0.07(+0.86%) |
Jul 18, 2007 | 8.277 | 8.310 | 8.129 | 8.244 | 454,562 | -0.09(-1.12%) |
Jul 17, 2007 | 8.397 | 8.419 | 8.337 | 8.337 | 441,053 | -0.03(-0.39%) |
Jul 16, 2007 | 8.425 | 8.463 | 8.343 | 8.370 | 394,684 | -0.08(-0.97%) |
Jul 13, 2007 | 8.458 | 8.474 | 8.386 | 8.452 | 255,759 | -0.03(-0.32%) |
Jul 12, 2007 | 8.321 | 8.480 | 8.321 | 8.480 | 477,199 | +0.20(+2.38%) |
Jul 11, 2007 | 8.266 | 8.332 | 8.173 | 8.282 | 768,192 | -0.01(-0.13%) |
Jul 10, 2007 | 8.507 | 8.567 | 8.282 | 8.293 | 550,221 | -0.27(-3.20%) |
Jul 09, 2007 | 8.649 | 8.649 | 8.551 | 8.567 | 398,700 | -0.08(-0.95%) |
Jul 06, 2007 | 8.556 | 8.655 | 8.529 | 8.649 | 374,055 | +0.09(+1.09%) |
Jul 05, 2007 | 8.589 | 8.606 | 8.463 | 8.556 | 451,459 | -0.05(-0.64%) |
Jul 03, 2007 | 8.704 | 8.726 | 8.545 | 8.611 | 279,857 | -0.10(-1.19%) |
Jul 02, 2007 | 8.677 | 8.732 | 8.655 | 8.715 | 411,844 | +0.08(+0.95%) |
Jun 29, 2007 | 8.890 | 8.896 | 8.628 | 8.633 | 691,154 | -0.25(-2.78%) |
Jun 28, 2007 | 8.863 | 8.956 | 8.814 | 8.880 | 409,836 | +0.02(+0.25%) |
Jun 27, 2007 | 8.732 | 8.858 | 8.660 | 8.858 | 679,288 | +0.06(+0.68%) |
Jun 26, 2007 | 8.940 | 9.011 | 8.743 | 8.797 | 758,927 | -0.10(-1.11%) |
Jun 25, 2007 | 9.027 | 9.027 | 8.847 | 8.896 | 678,922 | -0.13(-1.46%) |
Jun 22, 2007 | 9.088 | 9.142 | 8.962 | 9.027 | 821,133 | -0.10(-1.08%) |
Jun 21, 2007 | 9.230 | 9.230 | 9.082 | 9.126 | 717,624 | -0.12(-1.24%) |
Jun 20, 2007 | 9.378 | 9.389 | 9.208 | 9.241 | 647,158 | -0.13(-1.40%) |
Jun 19, 2007 | 9.334 | 9.394 | 9.279 | 9.373 | 509,146 | -0.01(-0.12%) |
Jun 18, 2007 | 9.422 | 9.444 | 9.340 | 9.383 | 594,765 | -0.03(-0.35%) |
Jun 15, 2007 | 9.175 | 9.701 | 9.175 | 9.416 | 2,155,612 | +0.25(+2.75%) |
Jun 14, 2007 | 9.159 | 9.208 | 9.093 | 9.164 | 773,851 | +0.04(+0.42%) |
Jun 13, 2007 | 9.066 | 9.142 | 9.016 | 9.126 | 1,126,731 | +0.07(+0.79%) |
Jun 12, 2007 | 9.093 | 9.164 | 9.033 | 9.055 | 864,216 | -0.11(-1.20%) |
Jun 11, 2007 | 9.126 | 9.203 | 9.088 | 9.164 | 668,517 | +0.01(+0.06%) |
Jun 08, 2007 | 9.027 | 9.181 | 9.011 | 9.159 | 624,886 | +0.12(+1.33%) |
Jun 07, 2007 | 9.181 | 9.121 | 9.027 | 9.038 | 970,828 | -0.14(-1.55%) |
Jun 06, 2007 | 9.121 | 9.186 | 9.044 | 9.181 | 611,925 | -0.01(-0.12%) |
Jun 05, 2007 | 9.153 | 9.192 | 9.121 | 9.192 | 645,150 | -0.02(-0.24%) |
Jun 04, 2007 | 9.153 | 9.230 | 9.142 | 9.214 | 415,130 | -0.01(-0.06%) |