Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.042 | 9.140 | 8.944 | 9.004 | 204,834 | +0.00(+0.00%) |
Apr 29, 2008 | 9.080 | 9.168 | 8.955 | 9.004 | 61,272 | -0.08(-0.84%) |
Apr 28, 2008 | 9.113 | 9.184 | 9.053 | 9.080 | 109,114 | -0.05(-0.60%) |
Apr 25, 2008 | 9.222 | 9.222 | 9.015 | 9.135 | 57,711 | -0.05(-0.59%) |
Apr 24, 2008 | 9.173 | 9.222 | 9.059 | 9.189 | 103,228 | +0.04(+0.42%) |
Apr 23, 2008 | 9.151 | 9.184 | 9.015 | 9.151 | 121,749 | +0.05(+0.60%) |
Apr 22, 2008 | 9.217 | 9.217 | 8.868 | 9.097 | 106,284 | -0.18(-1.94%) |
Apr 21, 2008 | 9.184 | 9.370 | 9.184 | 9.277 | 188,680 | +0.00(+0.00%) |
Apr 18, 2008 | 9.277 | 9.380 | 9.255 | 9.277 | 197,951 | +0.05(+0.59%) |
Apr 17, 2008 | 9.233 | 9.277 | 9.179 | 9.222 | 287,639 | -0.05(-0.59%) |
Apr 16, 2008 | 9.331 | 9.430 | 9.228 | 9.277 | 232,346 | +0.05(+0.59%) |
Apr 15, 2008 | 9.299 | 9.299 | 9.140 | 9.222 | 523,579 | -0.03(-0.35%) |
Apr 14, 2008 | 9.386 | 9.386 | 9.228 | 9.255 | 169,785 | -0.15(-1.62%) |
Apr 11, 2008 | 9.162 | 9.610 | 9.162 | 9.408 | 364,889 | -0.21(-2.21%) |
Apr 10, 2008 | 9.446 | 9.757 | 9.402 | 9.621 | 254,804 | +0.20(+2.14%) |
Apr 09, 2008 | 9.495 | 9.522 | 9.315 | 9.419 | 539,548 | -0.04(-0.46%) |
Apr 08, 2008 | 9.293 | 9.511 | 9.124 | 9.462 | 59,885 | +0.05(+0.58%) |
Apr 07, 2008 | 9.342 | 9.511 | 9.277 | 9.408 | 130,159 | +0.13(+1.35%) |
Apr 04, 2008 | 9.026 | 9.441 | 9.026 | 9.282 | 104,784 | +0.30(+3.34%) |
Apr 03, 2008 | 9.031 | 9.260 | 8.895 | 8.982 | 115,242 | -0.17(-1.85%) |
Apr 02, 2008 | 9.200 | 9.397 | 8.922 | 9.151 | 137,824 | -0.07(-0.71%) |
Apr 01, 2008 | 8.606 | 9.271 | 8.606 | 9.217 | 208,303 | -0.01(-0.06%) |
Mar 31, 2008 | 8.960 | 9.326 | 8.846 | 9.222 | 133,838 | +0.29(+3.30%) |
Mar 28, 2008 | 9.091 | 9.184 | 8.807 | 8.928 | 280,952 | -0.21(-2.27%) |
Mar 27, 2008 | 9.277 | 9.320 | 9.009 | 9.135 | 126,078 | -0.11(-1.24%) |
Mar 26, 2008 | 9.566 | 9.618 | 9.102 | 9.250 | 313,173 | -0.38(-3.97%) |
Mar 25, 2008 | 9.555 | 9.681 | 9.468 | 9.632 | 178,376 | +0.09(+0.97%) |
Mar 24, 2008 | 9.200 | 9.604 | 8.977 | 9.539 | 249,977 | +0.38(+4.17%) |
Mar 21, 2008 | 8.682 | 9.348 | 8.458 | 9.157 | 674,227 | +0.00(+0.00%) |
Mar 20, 2008 | 8.682 | 9.348 | 8.458 | 9.157 | 674,227 | +0.58(+6.81%) |
Mar 19, 2008 | 8.868 | 9.102 | 8.529 | 8.573 | 145,860 | -0.23(-2.66%) |
Mar 18, 2008 | 8.704 | 8.944 | 8.256 | 8.807 | 263,691 | +0.33(+3.86%) |
Mar 17, 2008 | 8.180 | 8.873 | 8.022 | 8.480 | 146,213 | +0.09(+1.11%) |
Mar 14, 2008 | 8.884 | 8.949 | 8.267 | 8.387 | 324,482 | -0.40(-4.59%) |
Mar 13, 2008 | 8.595 | 8.835 | 8.256 | 8.791 | 396,770 | +0.08(+0.88%) |
Mar 12, 2008 | 8.933 | 9.048 | 8.622 | 8.715 | 107,505 | -0.20(-2.20%) |
Mar 11, 2008 | 8.758 | 8.971 | 8.507 | 8.911 | 218,125 | +0.45(+5.29%) |
Mar 10, 2008 | 8.851 | 9.134 | 8.426 | 8.464 | 93,935 | -0.34(-3.84%) |
Mar 07, 2008 | 8.807 | 9.091 | 8.764 | 8.802 | 302,383 | -0.12(-1.35%) |
Mar 06, 2008 | 9.075 | 9.162 | 8.715 | 8.922 | 320,804 | -0.22(-2.39%) |
Mar 05, 2008 | 8.938 | 9.211 | 8.835 | 9.140 | 424,816 | +0.25(+2.82%) |
Mar 04, 2008 | 9.053 | 9.162 | 8.803 | 8.889 | 409,502 | -0.28(-3.04%) |
Mar 03, 2008 | 9.157 | 9.626 | 9.031 | 9.168 | 242,159 | +0.03(+0.30%) |
Feb 29, 2008 | 9.310 | 9.380 | 8.977 | 9.140 | 583,790 | -0.30(-3.18%) |
Feb 28, 2008 | 9.451 | 9.561 | 9.271 | 9.441 | 298,088 | -0.11(-1.14%) |
Feb 27, 2008 | 9.271 | 9.675 | 9.255 | 9.550 | 290,261 | +0.17(+1.80%) |
Feb 26, 2008 | 9.310 | 9.582 | 9.211 | 9.380 | 152,548 | -0.03(-0.35%) |
Feb 25, 2008 | 8.868 | 9.446 | 8.868 | 9.413 | 209,339 | +0.58(+6.55%) |
Feb 22, 2008 | 9.140 | 9.244 | 8.617 | 8.835 | 361,647 | -0.29(-3.17%) |
Feb 21, 2008 | 9.626 | 9.768 | 9.113 | 9.124 | 155,151 | -0.41(-4.29%) |
Feb 20, 2008 | 9.495 | 9.692 | 9.239 | 9.533 | 284,188 | -0.03(-0.29%) |
Feb 19, 2008 | 9.615 | 9.615 | 9.359 | 9.561 | 325,231 | +0.09(+0.98%) |
Feb 18, 2008 | 9.539 | 9.621 | 9.228 | 9.468 | 163,736 | +0.00(+0.00%) |
Feb 15, 2008 | 9.539 | 9.621 | 9.228 | 9.468 | 163,736 | -0.16(-1.70%) |
Feb 14, 2008 | 9.888 | 9.888 | 9.517 | 9.632 | 212,117 | -0.21(-2.16%) |
Feb 13, 2008 | 9.555 | 9.877 | 9.555 | 9.844 | 218,584 | +0.40(+4.22%) |
Feb 12, 2008 | 9.157 | 9.479 | 8.769 | 9.446 | 228,980 | +0.34(+3.71%) |
Feb 11, 2008 | 9.119 | 9.266 | 8.949 | 9.108 | 97,598 | +0.01(+0.12%) |
Feb 08, 2008 | 9.419 | 9.441 | 8.780 | 9.097 | 203,203 | -0.37(-3.86%) |
Feb 07, 2008 | 9.250 | 9.632 | 9.228 | 9.462 | 219,821 | +0.18(+1.94%) |
Feb 06, 2008 | 9.506 | 9.642 | 9.228 | 9.282 | 138,145 | -0.13(-1.33%) |
Feb 05, 2008 | 9.692 | 9.757 | 9.277 | 9.408 | 163,227 | -0.49(-4.96%) |
Feb 04, 2008 | 9.997 | 10.36 | 9.866 | 9.899 | 129,306 | -0.14(-1.36%) |
Feb 01, 2008 | 10.13 | 10.28 | 9.817 | 10.04 | 155,680 | -0.06(-0.59%) |
Jan 31, 2008 | 9.424 | 10.16 | 9.337 | 10.10 | 223,594 | +0.50(+5.17%) |
Jan 30, 2008 | 9.746 | 10.11 | 9.544 | 9.599 | 234,131 | -0.24(-2.44%) |
Jan 29, 2008 | 9.484 | 9.861 | 9.304 | 9.839 | 238,379 | +0.39(+4.16%) |
Jan 28, 2008 | 9.375 | 9.588 | 8.928 | 9.446 | 208,924 | +0.03(+0.35%) |
Jan 25, 2008 | 10.02 | 10.04 | 9.222 | 9.413 | 256,988 | -0.41(-4.22%) |
Jan 24, 2008 | 10.03 | 10.34 | 9.604 | 9.828 | 659,281 | +0.53(+5.69%) |
Jan 23, 2008 | 9.168 | 9.724 | 8.955 | 9.299 | 420,932 | +0.02(+0.18%) |
Jan 22, 2008 | 8.638 | 9.571 | 8.638 | 9.282 | 311,427 | +0.27(+2.97%) |
Jan 21, 2008 | 9.250 | 9.419 | 8.802 | 9.015 | 452,620 | +0.00(+0.00%) |
Jan 18, 2008 | 9.250 | 9.419 | 8.802 | 9.015 | 452,620 | +0.14(+1.60%) |
Jan 17, 2008 | 9.255 | 9.348 | 8.868 | 8.873 | 466,483 | -0.39(-4.18%) |
Jan 16, 2008 | 9.168 | 9.511 | 9.135 | 9.260 | 599,882 | +0.13(+1.37%) |
Jan 15, 2008 | 9.250 | 9.331 | 9.044 | 9.135 | 323,643 | -0.28(-3.01%) |
Jan 14, 2008 | 9.604 | 9.708 | 9.277 | 9.419 | 383,301 | -0.15(-1.54%) |
Jan 11, 2008 | 9.801 | 10.00 | 9.566 | 9.566 | 209,533 | -0.35(-3.52%) |
Jan 10, 2008 | 9.822 | 10.14 | 9.812 | 9.915 | 273,589 | -0.04(-0.38%) |
Jan 09, 2008 | 9.724 | 10.11 | 9.681 | 9.953 | 298,495 | +0.20(+2.07%) |
Jan 08, 2008 | 10.30 | 10.43 | 9.752 | 9.752 | 308,975 | -0.52(-5.05%) |
Jan 07, 2008 | 10.16 | 10.41 | 10.01 | 10.27 | 248,958 | +0.18(+1.78%) |
Jan 04, 2008 | 10.11 | 10.61 | 10.02 | 10.09 | 358,550 | -0.15(-1.49%) |
Jan 03, 2008 | 10.44 | 10.66 | 10.16 | 10.24 | 339,813 | -0.22(-2.14%) |
Jan 02, 2008 | 10.59 | 10.82 | 10.35 | 10.47 | 301,857 | -0.17(-1.59%) |
Jan 01, 2008 | 10.50 | 10.85 | 10.41 | 10.64 | 223,290 | +0.00(+0.00%) |
Dec 31, 2007 | 10.50 | 10.85 | 10.41 | 10.64 | 223,290 | +0.06(+0.57%) |
Dec 28, 2007 | 10.58 | 10.89 | 10.54 | 10.58 | 158,885 | +0.11(+1.04%) |
Dec 27, 2007 | 10.89 | 11.01 | 10.41 | 10.47 | 168,959 | -0.44(-4.00%) |
Dec 26, 2007 | 10.80 | 11.01 | 10.69 | 10.90 | 186,516 | +0.01(+0.05%) |
Dec 24, 2007 | 10.82 | 11.06 | 10.44 | 10.90 | 121,053 | +0.03(+0.30%) |
Dec 21, 2007 | 10.70 | 10.91 | 10.55 | 10.86 | 673,245 | +0.34(+3.27%) |
Dec 20, 2007 | 10.55 | 10.57 | 10.42 | 10.52 | 272,236 | +0.10(+0.94%) |
Dec 19, 2007 | 10.42 | 10.53 | 10.41 | 10.42 | 238,007 | +0.00(+0.00%) |
Dec 18, 2007 | 10.49 | 10.56 | 10.38 | 10.42 | 435,218 | +0.09(+0.85%) |
Dec 17, 2007 | 10.50 | 10.67 | 10.34 | 10.34 | 237,583 | -0.18(-1.71%) |
Dec 14, 2007 | 10.53 | 10.86 | 10.52 | 10.52 | 139,860 | -0.15(-1.38%) |
Dec 13, 2007 | 10.60 | 10.79 | 10.53 | 10.66 | 238,496 | -0.05(-0.51%) |
Dec 12, 2007 | 10.87 | 10.91 | 10.56 | 10.72 | 146,721 | +0.23(+2.24%) |
Dec 11, 2007 | 11.05 | 11.13 | 10.42 | 10.48 | 297,980 | -0.49(-4.48%) |
Dec 10, 2007 | 11.06 | 11.17 | 10.89 | 10.97 | 211,512 | -0.07(-0.59%) |
Dec 07, 2007 | 11.13 | 11.28 | 10.93 | 11.04 | 163,069 | -0.03(-0.30%) |
Dec 06, 2007 | 10.95 | 11.13 | 10.91 | 11.07 | 421,063 | +0.11(+1.00%) |
Dec 05, 2007 | 11.33 | 11.33 | 10.87 | 10.96 | 213,405 | -0.17(-1.57%) |
Dec 04, 2007 | 11.33 | 11.39 | 11.13 | 11.14 | 137,775 | -0.37(-3.22%) |
Dec 03, 2007 | 11.55 | 11.76 | 11.31 | 11.51 | 200,671 | +0.01(+0.09%) |
Nov 30, 2007 | 11.46 | 11.57 | 11.37 | 11.50 | 385,109 | +0.16(+1.44%) |
Nov 29, 2007 | 11.56 | 11.56 | 11.11 | 11.33 | 141,841 | -0.25(-2.12%) |
Nov 28, 2007 | 11.08 | 11.59 | 11.07 | 11.58 | 270,402 | +0.64(+5.83%) |
Nov 27, 2007 | 10.96 | 11.46 | 10.88 | 10.94 | 134,780 | +0.00(+0.00%) |
Nov 26, 2007 | 11.66 | 11.83 | 10.88 | 10.94 | 190,518 | -0.71(-6.09%) |
Nov 23, 2007 | 11.62 | 11.98 | 11.58 | 11.65 | 106,576 | +0.10(+0.85%) |
Nov 21, 2007 | 11.71 | 11.98 | 11.32 | 11.55 | 191,279 | -0.21(-1.76%) |
Nov 20, 2007 | 11.60 | 12.01 | 11.51 | 11.76 | 219,370 | +0.15(+1.32%) |
Nov 19, 2007 | 11.73 | 11.73 | 11.32 | 11.61 | 125,931 | -0.25(-2.12%) |
Nov 16, 2007 | 11.99 | 12.04 | 11.51 | 11.86 | 233,821 | -0.10(-0.87%) |
Nov 15, 2007 | 11.84 | 12.02 | 11.74 | 11.96 | 97,147 | +0.09(+0.74%) |
Nov 14, 2007 | 12.11 | 12.25 | 11.78 | 11.87 | 682,265 | -0.21(-1.72%) |
Nov 13, 2007 | 12.03 | 12.14 | 11.70 | 12.08 | 231,664 | +0.41(+3.51%) |
Nov 12, 2007 | 11.67 | 11.92 | 11.46 | 11.67 | 318,381 | +0.01(+0.05%) |
Nov 09, 2007 | 11.79 | 12.08 | 11.55 | 11.67 | 143,974 | -0.32(-2.69%) |
Nov 08, 2007 | 11.64 | 12.13 | 11.64 | 11.99 | 191,215 | +0.47(+4.12%) |
Nov 07, 2007 | 11.83 | 12.11 | 11.50 | 11.51 | 152,635 | -0.51(-4.22%) |
Nov 06, 2007 | 12.08 | 12.11 | 11.79 | 12.02 | 181,088 | -0.04(-0.36%) |
Nov 05, 2007 | 12.01 | 12.19 | 11.64 | 12.07 | 244,111 | -0.21(-1.73%) |
Nov 02, 2007 | 12.35 | 12.43 | 12.09 | 12.28 | 141,407 | +0.10(+0.85%) |
Nov 01, 2007 | 12.23 | 12.44 | 12.13 | 12.17 | 251,139 | -0.26(-2.06%) |
Oct 31, 2007 | 12.51 | 12.55 | 12.34 | 12.43 | 180,804 | +0.02(+0.13%) |
Oct 30, 2007 | 12.28 | 12.58 | 12.28 | 12.41 | 220,638 | +0.14(+1.11%) |
Oct 29, 2007 | 12.45 | 12.65 | 12.24 | 12.28 | 308,423 | -0.14(-1.10%) |
Oct 26, 2007 | 12.21 | 12.53 | 11.98 | 12.41 | 254,857 | +0.41(+3.46%) |
Oct 25, 2007 | 12.06 | 12.25 | 11.75 | 12.00 | 267,115 | -0.04(-0.32%) |
Oct 24, 2007 | 12.31 | 12.67 | 11.54 | 12.04 | 337,026 | -0.38(-3.08%) |
Oct 23, 2007 | 12.79 | 12.79 | 12.29 | 12.42 | 239,462 | +0.00(+0.00%) |
Oct 22, 2007 | 11.57 | 12.47 | 11.50 | 12.42 | 220,270 | +0.69(+5.91%) |
Oct 19, 2007 | 12.39 | 12.53 | 11.60 | 11.73 | 277,105 | -0.67(-5.41%) |
Oct 18, 2007 | 12.36 | 12.48 | 12.12 | 12.40 | 206,987 | -0.04(-0.31%) |
Oct 17, 2007 | 12.22 | 12.45 | 12.14 | 12.44 | 279,814 | +0.37(+3.08%) |
Oct 16, 2007 | 12.38 | 12.54 | 12.01 | 12.07 | 332,770 | -0.36(-2.90%) |
Oct 15, 2007 | 12.50 | 12.55 | 12.33 | 12.43 | 137,113 | -0.06(-0.48%) |
Oct 12, 2007 | 12.35 | 12.55 | 12.20 | 12.49 | 148,539 | +0.13(+1.06%) |
Oct 11, 2007 | 12.39 | 12.55 | 12.19 | 12.35 | 167,817 | +0.03(+0.22%) |
Oct 10, 2007 | 12.39 | 12.55 | 12.21 | 12.33 | 184,737 | -0.06(-0.48%) |
Oct 09, 2007 | 12.62 | 12.62 | 12.22 | 12.39 | 180,166 | -0.21(-1.65%) |
Oct 08, 2007 | 12.62 | 12.71 | 12.53 | 12.59 | 155,695 | -0.10(-0.77%) |
Oct 05, 2007 | 12.48 | 12.85 | 12.41 | 12.69 | 208,963 | +0.37(+3.01%) |
Oct 04, 2007 | 12.44 | 12.44 | 12.26 | 12.32 | 180,507 | -0.02(-0.18%) |
Oct 03, 2007 | 12.37 | 12.55 | 12.32 | 12.34 | 324,742 | -0.10(-0.79%) |
Oct 02, 2007 | 12.53 | 12.67 | 12.39 | 12.44 | 240,314 | +4.09(+48.95%) |
Oct 01, 2007 | 8.188 | 8.379 | 8.164 | 8.353 | 464,296 | +0.16(+1.92%) |
Sep 28, 2007 | 8.248 | 8.321 | 8.147 | 8.195 | 233,199 | -0.08(-0.91%) |
Sep 27, 2007 | 8.523 | 8.523 | 8.229 | 8.270 | 285,836 | -0.23(-2.71%) |
Sep 26, 2007 | 8.496 | 8.588 | 8.282 | 8.501 | 238,573 | +0.08(+0.92%) |
Sep 25, 2007 | 8.384 | 8.510 | 8.304 | 8.423 | 270,231 | -0.03(-0.37%) |
Sep 24, 2007 | 8.583 | 8.680 | 8.307 | 8.455 | 103,953 | -0.15(-1.72%) |
Sep 21, 2007 | 8.445 | 8.726 | 8.190 | 8.603 | 415,298 | +0.24(+2.84%) |
Sep 20, 2007 | 8.501 | 8.586 | 7.940 | 8.365 | 483,916 | -0.73(-8.00%) |
Sep 19, 2007 | 9.095 | 9.197 | 9.027 | 9.092 | 183,490 | +0.01(+0.11%) |
Sep 18, 2007 | 8.775 | 9.202 | 8.627 | 9.083 | 180,738 | +0.35(+4.06%) |
Sep 17, 2007 | 8.760 | 8.792 | 8.583 | 8.729 | 275,398 | -0.04(-0.44%) |
Sep 14, 2007 | 8.561 | 8.767 | 8.542 | 8.767 | 68,348 | +0.08(+0.98%) |
Sep 13, 2007 | 8.532 | 8.823 | 8.375 | 8.683 | 118,398 | +0.21(+2.46%) |
Sep 12, 2007 | 8.554 | 8.632 | 8.416 | 8.474 | 94,811 | -0.09(-1.10%) |
Sep 11, 2007 | 8.462 | 8.632 | 8.462 | 8.569 | 126,444 | +0.16(+1.93%) |
Sep 10, 2007 | 8.605 | 8.702 | 8.251 | 8.406 | 184,446 | -0.16(-1.90%) |
Sep 07, 2007 | 8.680 | 8.840 | 8.520 | 8.569 | 130,853 | -0.23(-2.59%) |
Sep 06, 2007 | 8.816 | 9.022 | 8.731 | 8.797 | 171,711 | -0.01(-0.17%) |
Sep 05, 2007 | 9.039 | 9.170 | 8.758 | 8.811 | 187,140 | -0.31(-3.35%) |
Sep 04, 2007 | 9.124 | 9.216 | 8.978 | 9.117 | 145,207 | -0.01(-0.11%) |
Aug 31, 2007 | 9.219 | 9.238 | 9.071 | 9.126 | 111,238 | -0.07(-0.74%) |
Aug 30, 2007 | 9.025 | 9.216 | 9.025 | 9.194 | 165,004 | +0.05(+0.53%) |
Aug 29, 2007 | 8.734 | 9.175 | 8.610 | 9.146 | 140,793 | +0.44(+5.10%) |
Aug 28, 2007 | 8.881 | 8.988 | 8.673 | 8.702 | 147,516 | -0.26(-2.87%) |
Aug 27, 2007 | 9.015 | 9.107 | 8.894 | 8.959 | 105,113 | -0.09(-0.97%) |
Aug 24, 2007 | 9.022 | 9.163 | 8.857 | 9.046 | 250,505 | +0.03(+0.30%) |
Aug 23, 2007 | 9.274 | 9.308 | 9.020 | 9.020 | 158,116 | -0.19(-2.05%) |
Aug 22, 2007 | 9.088 | 9.231 | 9.076 | 9.209 | 151,186 | +0.31(+3.52%) |
Aug 21, 2007 | 8.993 | 9.143 | 8.821 | 8.896 | 96,067 | -0.14(-1.50%) |
Aug 20, 2007 | 9.219 | 9.354 | 9.022 | 9.032 | 85,160 | -0.17(-1.90%) |
Aug 17, 2007 | 9.405 | 9.483 | 9.000 | 9.206 | 236,596 | -0.01(-0.11%) |
Aug 16, 2007 | 8.532 | 9.216 | 8.532 | 9.216 | 306,314 | +0.68(+7.99%) |
Aug 15, 2007 | 8.493 | 8.845 | 8.491 | 8.535 | 119,457 | +0.05(+0.54%) |
Aug 14, 2007 | 8.627 | 8.683 | 8.367 | 8.489 | 163,259 | -0.12(-1.41%) |
Aug 13, 2007 | 9.386 | 9.386 | 8.520 | 8.610 | 426,819 | -0.66(-7.17%) |
Aug 10, 2007 | 9.078 | 9.444 | 8.891 | 9.274 | 224,953 | +0.07(+0.76%) |
Aug 09, 2007 | 9.209 | 9.500 | 8.993 | 9.204 | 502,891 | -0.24(-2.52%) |
Aug 08, 2007 | 9.083 | 9.510 | 8.818 | 9.442 | 464,601 | +0.43(+4.73%) |
Aug 07, 2007 | 8.821 | 9.100 | 8.780 | 9.015 | 228,543 | +0.13(+1.42%) |
Aug 06, 2007 | 8.324 | 8.906 | 8.263 | 8.889 | 259,007 | +0.59(+7.10%) |
Aug 03, 2007 | 8.270 | 8.627 | 8.246 | 8.299 | 269,478 | -0.31(-3.63%) |
Aug 02, 2007 | 8.285 | 8.700 | 8.244 | 8.612 | 170,851 | +0.36(+4.35%) |
Aug 01, 2007 | 8.096 | 8.399 | 8.025 | 8.253 | 224,895 | +0.13(+1.64%) |
Jul 31, 2007 | 8.321 | 8.382 | 8.091 | 8.120 | 248,433 | -0.01(-0.12%) |
Jul 30, 2007 | 8.392 | 8.392 | 8.101 | 8.130 | 227,737 | -0.04(-0.53%) |
Jul 27, 2007 | 8.452 | 8.561 | 8.173 | 8.173 | 321,996 | -0.33(-3.91%) |
Jul 26, 2007 | 8.506 | 8.666 | 8.285 | 8.506 | 392,865 | -0.61(-6.73%) |
Jul 25, 2007 | 8.831 | 9.156 | 8.726 | 9.119 | 207,987 | +0.39(+4.42%) |
Jul 24, 2007 | 8.862 | 8.894 | 8.644 | 8.734 | 221,731 | -0.23(-2.54%) |
Jul 23, 2007 | 8.954 | 9.092 | 8.792 | 8.961 | 94,313 | +0.02(+0.24%) |
Jul 20, 2007 | 9.097 | 9.158 | 8.920 | 8.940 | 292,818 | -0.18(-1.94%) |
Jul 19, 2007 | 9.272 | 9.272 | 9.095 | 9.117 | 84,264 | -0.08(-0.84%) |
Jul 18, 2007 | 9.107 | 9.272 | 9.044 | 9.194 | 100,504 | +0.03(+0.37%) |
Jul 17, 2007 | 9.214 | 9.279 | 9.095 | 9.160 | 105,080 | +0.03(+0.32%) |
Jul 16, 2007 | 9.102 | 9.226 | 9.063 | 9.131 | 118,621 | +0.02(+0.21%) |
Jul 13, 2007 | 9.146 | 9.289 | 9.090 | 9.112 | 84,805 | -0.08(-0.87%) |
Jul 12, 2007 | 9.020 | 9.219 | 8.942 | 9.192 | 73,326 | +0.24(+2.71%) |
Jul 11, 2007 | 8.811 | 8.971 | 8.811 | 8.949 | 87,958 | +0.12(+1.32%) |
Jul 10, 2007 | 9.044 | 9.139 | 8.782 | 8.833 | 153,767 | -0.28(-3.06%) |
Jul 09, 2007 | 9.313 | 9.316 | 9.095 | 9.112 | 136,656 | -0.22(-2.31%) |
Jul 06, 2007 | 9.408 | 9.459 | 9.313 | 9.328 | 103,321 | -0.06(-0.67%) |
Jul 05, 2007 | 9.299 | 9.415 | 9.204 | 9.391 | 71,658 | +0.08(+0.89%) |
Jul 03, 2007 | 9.226 | 9.450 | 9.226 | 9.308 | 44,178 | +0.11(+1.19%) |
Jul 02, 2007 | 9.143 | 9.226 | 9.061 | 9.199 | 54,797 | +0.12(+1.28%) |
Jun 29, 2007 | 9.243 | 9.379 | 9.046 | 9.083 | 111,227 | -0.12(-1.27%) |
Jun 28, 2007 | 9.095 | 9.296 | 9.080 | 9.199 | 91,664 | +0.11(+1.26%) |
Jun 27, 2007 | 8.748 | 9.085 | 8.734 | 9.085 | 94,816 | +0.26(+3.00%) |
Jun 26, 2007 | 8.804 | 9.042 | 8.804 | 8.821 | 151,235 | +0.09(+1.06%) |
Jun 25, 2007 | 8.780 | 8.913 | 8.634 | 8.729 | 206,173 | -0.09(-1.05%) |
Jun 22, 2007 | 8.911 | 8.952 | 8.787 | 8.821 | 252,287 | -0.11(-1.22%) |
Jun 21, 2007 | 8.649 | 9.083 | 8.646 | 8.930 | 144,056 | +0.22(+2.56%) |
Jun 20, 2007 | 9.032 | 9.122 | 8.685 | 8.707 | 132,766 | -0.28(-3.16%) |
Jun 19, 2007 | 9.039 | 9.148 | 8.983 | 8.991 | 139,638 | -0.12(-1.36%) |
Jun 18, 2007 | 9.248 | 9.359 | 9.051 | 9.114 | 75,316 | -0.21(-2.21%) |
Jun 15, 2007 | 9.206 | 9.427 | 9.146 | 9.320 | 257,012 | +0.31(+3.47%) |
Jun 14, 2007 | 9.100 | 9.197 | 8.998 | 9.008 | 58,549 | -0.07(-0.75%) |
Jun 13, 2007 | 8.966 | 9.126 | 8.814 | 9.076 | 96,757 | +0.14(+1.52%) |
Jun 12, 2007 | 9.097 | 9.219 | 8.889 | 8.940 | 131,392 | -0.25(-2.69%) |
Jun 11, 2007 | 9.029 | 9.255 | 9.022 | 9.187 | 66,498 | +0.10(+1.15%) |
Jun 08, 2007 | 8.886 | 9.168 | 8.884 | 9.083 | 133,973 | +0.15(+1.66%) |
Jun 07, 2007 | 9.029 | 9.029 | 8.809 | 8.935 | 137,458 | -0.16(-1.73%) |
Jun 06, 2007 | 8.964 | 9.092 | 8.862 | 9.092 | 88,428 | +0.07(+0.78%) |
Jun 05, 2007 | 9.199 | 9.233 | 8.877 | 9.022 | 193,567 | -0.22(-2.34%) |
Jun 04, 2007 | 9.223 | 9.320 | 9.187 | 9.238 | 112,090 | -0.02(-0.24%) |
Jun 01, 2007 | 9.374 | 9.454 | 9.165 | 9.260 | 331,930 | -0.11(-1.22%) |
May 31, 2007 | 9.350 | 9.459 | 9.277 | 9.374 | 424,064 | +0.01(+0.08%) |
May 30, 2007 | 9.107 | 9.459 | 9.107 | 9.367 | 182,838 | +0.16(+1.74%) |
May 29, 2007 | 9.124 | 9.223 | 9.054 | 9.206 | 96,081 | +0.13(+1.47%) |
May 25, 2007 | 9.027 | 9.204 | 9.005 | 9.073 | 134,646 | +0.12(+1.38%) |
May 24, 2007 | 9.182 | 9.294 | 8.879 | 8.949 | 198,875 | -0.22(-2.43%) |
May 23, 2007 | 9.287 | 9.371 | 9.102 | 9.172 | 172,662 | -0.11(-1.23%) |
May 22, 2007 | 8.848 | 9.381 | 8.782 | 9.287 | 348,915 | +0.78(+9.21%) |
May 21, 2007 | 8.314 | 8.617 | 8.314 | 8.503 | 174,523 | +0.13(+1.51%) |
May 18, 2007 | 8.341 | 8.392 | 8.290 | 8.377 | 195,172 | +0.04(+0.49%) |
May 17, 2007 | 8.481 | 8.486 | 8.304 | 8.336 | 224,669 | -0.15(-1.77%) |
May 16, 2007 | 8.450 | 8.535 | 8.443 | 8.486 | 142,321 | +0.05(+0.55%) |
May 15, 2007 | 8.554 | 8.554 | 8.370 | 8.440 | 110,339 | -0.05(-0.57%) |
May 14, 2007 | 8.530 | 8.573 | 8.464 | 8.489 | 204,952 | -0.07(-0.77%) |
May 11, 2007 | 8.503 | 8.559 | 8.384 | 8.554 | 44,283 | +0.08(+0.92%) |
May 10, 2007 | 8.481 | 8.622 | 8.413 | 8.476 | 329,014 | +0.00(+0.03%) |
May 09, 2007 | 8.443 | 8.503 | 8.443 | 8.474 | 147,665 | +0.00(+0.00%) |
May 08, 2007 | 8.440 | 8.539 | 8.428 | 8.474 | 253,820 | +0.02(+0.20%) |
May 07, 2007 | 8.394 | 8.515 | 8.394 | 8.457 | 304,459 | +0.04(+0.46%) |
May 04, 2007 | 8.438 | 8.549 | 8.401 | 8.418 | 179,042 | -0.02(-0.29%) |
May 03, 2007 | 8.554 | 8.569 | 8.435 | 8.443 | 257,366 | -0.13(-1.53%) |
May 02, 2007 | 8.450 | 8.753 | 8.450 | 8.573 | 214,546 | +0.06(+0.68%) |