Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.966 | 10.04 | 9.804 | 9.869 | 606,329 | +0.14(+1.42%) |
Apr 29, 2008 | 9.851 | 9.871 | 9.499 | 9.731 | 1,180,371 | -0.17(-1.72%) |
Apr 28, 2008 | 9.819 | 10.11 | 9.771 | 9.901 | 791,236 | +0.12(+1.19%) |
Apr 25, 2008 | 9.792 | 9.840 | 9.568 | 9.784 | 584,950 | +0.05(+0.51%) |
Apr 24, 2008 | 9.549 | 9.819 | 9.447 | 9.735 | 811,769 | +0.25(+2.65%) |
Apr 23, 2008 | 9.436 | 9.537 | 9.269 | 9.484 | 771,605 | +0.09(+0.96%) |
Apr 22, 2008 | 9.440 | 9.445 | 9.238 | 9.394 | 855,869 | -0.07(-0.79%) |
Apr 21, 2008 | 9.296 | 9.510 | 9.279 | 9.468 | 1,215,650 | +0.08(+0.84%) |
Apr 18, 2008 | 9.468 | 9.468 | 9.171 | 9.390 | 1,246,815 | +0.19(+2.02%) |
Apr 17, 2008 | 9.215 | 9.238 | 9.076 | 9.204 | 917,438 | -0.03(-0.37%) |
Apr 16, 2008 | 8.813 | 9.244 | 8.800 | 9.238 | 1,517,797 | +0.44(+5.05%) |
Apr 15, 2008 | 9.081 | 9.089 | 8.690 | 8.794 | 1,198,248 | -0.26(-2.90%) |
Apr 14, 2008 | 9.166 | 9.248 | 9.035 | 9.056 | 823,967 | -0.10(-1.09%) |
Apr 11, 2008 | 9.524 | 9.524 | 9.112 | 9.156 | 837,209 | -0.46(-4.82%) |
Apr 10, 2008 | 9.411 | 9.673 | 9.407 | 9.620 | 583,541 | +0.21(+2.22%) |
Apr 09, 2008 | 9.545 | 9.564 | 9.325 | 9.411 | 763,092 | -0.17(-1.76%) |
Apr 08, 2008 | 9.474 | 9.624 | 9.436 | 9.579 | 548,570 | +0.05(+0.50%) |
Apr 07, 2008 | 9.614 | 9.689 | 9.451 | 9.532 | 799,107 | -0.04(-0.42%) |
Apr 04, 2008 | 9.648 | 9.648 | 9.371 | 9.572 | 658,180 | +0.00(+0.00%) |
Apr 03, 2008 | 9.710 | 9.771 | 9.300 | 9.572 | 815,522 | -0.25(-2.57%) |
Apr 02, 2008 | 9.806 | 10.05 | 9.773 | 9.825 | 847,857 | -0.00(-0.02%) |
Apr 01, 2008 | 9.484 | 9.827 | 9.405 | 9.827 | 923,853 | +0.49(+5.21%) |
Mar 31, 2008 | 9.530 | 9.604 | 9.325 | 9.340 | 906,628 | -0.21(-2.25%) |
Mar 28, 2008 | 9.532 | 9.679 | 9.514 | 9.555 | 754,741 | +0.02(+0.18%) |
Mar 27, 2008 | 9.641 | 9.723 | 9.443 | 9.537 | 657,235 | -0.08(-0.82%) |
Mar 26, 2008 | 9.189 | 9.616 | 9.127 | 9.616 | 621,121 | +0.36(+3.93%) |
Mar 25, 2008 | 9.319 | 9.441 | 9.043 | 9.252 | 629,994 | -0.10(-1.02%) |
Mar 24, 2008 | 9.054 | 9.392 | 9.016 | 9.348 | 913,476 | +0.35(+3.87%) |
Mar 21, 2008 | 9.196 | 9.441 | 8.938 | 8.999 | 2,557,560 | +0.00(+0.00%) |
Mar 20, 2008 | 9.196 | 9.441 | 8.938 | 8.999 | 2,557,560 | +0.10(+1.10%) |
Mar 19, 2008 | 9.104 | 9.261 | 8.901 | 8.901 | 636,613 | -0.10(-1.13%) |
Mar 18, 2008 | 9.005 | 9.102 | 8.756 | 9.003 | 1,355,997 | +0.25(+2.89%) |
Mar 17, 2008 | 8.583 | 8.936 | 8.583 | 8.750 | 710,375 | -0.10(-1.13%) |
Mar 14, 2008 | 9.051 | 9.053 | 8.623 | 8.849 | 1,041,355 | -0.11(-1.20%) |
Mar 13, 2008 | 8.813 | 9.010 | 8.591 | 8.957 | 942,121 | +0.02(+0.17%) |
Mar 12, 2008 | 8.848 | 9.123 | 8.807 | 8.941 | 833,555 | -0.00(-0.02%) |
Mar 11, 2008 | 8.593 | 8.972 | 8.516 | 8.943 | 779,272 | +0.59(+7.09%) |
Mar 10, 2008 | 8.447 | 8.482 | 8.271 | 8.351 | 970,828 | -0.08(-0.98%) |
Mar 07, 2008 | 8.131 | 8.576 | 8.131 | 8.434 | 657,658 | +0.17(+2.04%) |
Mar 06, 2008 | 8.445 | 8.478 | 8.265 | 8.265 | 703,068 | -0.24(-2.86%) |
Mar 05, 2008 | 8.587 | 8.635 | 8.342 | 8.508 | 543,351 | -0.04(-0.49%) |
Mar 04, 2008 | 8.554 | 8.667 | 8.430 | 8.551 | 529,780 | -0.11(-1.26%) |
Mar 03, 2008 | 8.434 | 8.689 | 8.240 | 8.660 | 1,310,097 | +0.27(+3.20%) |
Feb 29, 2008 | 8.784 | 8.784 | 8.344 | 8.392 | 1,281,911 | -0.39(-4.47%) |
Feb 28, 2008 | 8.758 | 8.926 | 8.669 | 8.784 | 722,756 | -0.09(-0.99%) |
Feb 27, 2008 | 8.786 | 9.083 | 8.765 | 8.872 | 642,417 | -0.02(-0.22%) |
Feb 26, 2008 | 8.524 | 8.995 | 8.480 | 8.892 | 1,032,873 | +0.30(+3.43%) |
Feb 25, 2008 | 8.428 | 8.618 | 8.240 | 8.597 | 701,502 | +0.14(+1.68%) |
Feb 22, 2008 | 8.489 | 8.553 | 8.254 | 8.455 | 717,682 | -0.00(-0.05%) |
Feb 21, 2008 | 8.735 | 8.754 | 8.380 | 8.459 | 535,260 | -0.23(-2.67%) |
Feb 20, 2008 | 8.451 | 8.717 | 8.326 | 8.690 | 473,409 | +0.17(+2.05%) |
Feb 19, 2008 | 8.583 | 8.671 | 8.420 | 8.516 | 700,458 | +0.03(+0.34%) |
Feb 18, 2008 | 8.572 | 8.604 | 8.399 | 8.487 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.572 | 8.604 | 8.399 | 8.487 | 652,250 | -0.14(-1.58%) |
Feb 14, 2008 | 8.855 | 8.855 | 8.564 | 8.623 | 632,834 | -0.23(-2.60%) |
Feb 13, 2008 | 8.744 | 8.857 | 8.631 | 8.853 | 477,193 | +0.21(+2.42%) |
Feb 12, 2008 | 8.514 | 8.782 | 8.470 | 8.644 | 787,102 | +0.16(+1.85%) |
Feb 11, 2008 | 8.453 | 8.556 | 8.416 | 8.487 | 620,599 | +0.02(+0.25%) |
Feb 08, 2008 | 8.359 | 8.526 | 8.208 | 8.466 | 931,682 | +0.07(+0.87%) |
Feb 07, 2008 | 8.087 | 8.468 | 8.008 | 8.394 | 547,004 | +0.25(+3.11%) |
Feb 06, 2008 | 8.441 | 8.455 | 8.116 | 8.141 | 414,710 | -0.15(-1.78%) |
Feb 05, 2008 | 8.472 | 8.604 | 8.256 | 8.288 | 634,692 | -0.34(-3.99%) |
Feb 04, 2008 | 8.909 | 8.909 | 8.612 | 8.633 | 671,229 | -0.29(-3.20%) |
Feb 01, 2008 | 8.610 | 8.945 | 8.558 | 8.918 | 752,653 | +0.39(+4.58%) |
Jan 31, 2008 | 8.135 | 8.671 | 8.047 | 8.528 | 753,577 | +0.26(+3.20%) |
Jan 30, 2008 | 8.309 | 8.587 | 8.187 | 8.263 | 905,063 | -0.10(-1.15%) |
Jan 29, 2008 | 8.415 | 8.455 | 8.219 | 8.359 | 531,868 | -0.02(-0.21%) |
Jan 28, 2008 | 8.363 | 8.394 | 8.154 | 8.376 | 481,656 | -0.02(-0.23%) |
Jan 25, 2008 | 8.608 | 8.643 | 8.200 | 8.395 | 935,336 | -0.13(-1.48%) |
Jan 24, 2008 | 8.583 | 8.867 | 8.296 | 8.522 | 932,204 | +0.05(+0.63%) |
Jan 23, 2008 | 8.441 | 8.602 | 8.210 | 8.468 | 1,137,331 | -0.19(-2.21%) |
Jan 22, 2008 | 8.482 | 8.897 | 8.424 | 8.660 | 992,589 | -0.19(-2.19%) |
Jan 21, 2008 | 8.696 | 9.020 | 8.612 | 8.853 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.696 | 9.020 | 8.612 | 8.853 | 1,086,978 | -0.04(-0.41%) |
Jan 17, 2008 | 9.443 | 9.549 | 8.813 | 8.890 | 1,071,565 | -0.50(-5.34%) |
Jan 16, 2008 | 9.478 | 9.589 | 9.267 | 9.392 | 966,924 | -0.09(-0.99%) |
Jan 15, 2008 | 9.555 | 9.675 | 9.302 | 9.486 | 935,858 | -0.24(-2.46%) |
Jan 14, 2008 | 9.694 | 9.901 | 9.673 | 9.725 | 1,179,087 | +0.09(+0.97%) |
Jan 11, 2008 | 10.03 | 10.08 | 9.533 | 9.631 | 917,068 | -0.47(-4.68%) |
Jan 10, 2008 | 9.857 | 10.23 | 9.836 | 10.10 | 890,970 | +0.15(+1.52%) |
Jan 09, 2008 | 9.593 | 9.968 | 9.365 | 9.953 | 1,558,023 | +0.23(+2.38%) |
Jan 08, 2008 | 10.21 | 10.38 | 9.715 | 9.721 | 852,868 | -0.54(-5.27%) |
Jan 07, 2008 | 10.39 | 10.54 | 10.14 | 10.26 | 1,479,209 | -0.10(-1.00%) |
Jan 04, 2008 | 10.27 | 10.51 | 10.17 | 10.37 | 1,262,077 | -0.07(-0.66%) |
Jan 03, 2008 | 10.45 | 10.75 | 10.36 | 10.43 | 1,786,638 | +0.04(+0.42%) |
Jan 02, 2008 | 10.44 | 10.71 | 10.34 | 10.39 | 932,204 | -0.05(-0.46%) |
Jan 01, 2008 | 10.91 | 10.91 | 10.32 | 10.44 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.91 | 10.91 | 10.32 | 10.44 | 795,458 | -0.33(-3.09%) |
Dec 28, 2007 | 10.40 | 10.81 | 10.37 | 10.77 | 1,370,121 | +0.58(+5.70%) |
Dec 27, 2007 | 10.84 | 10.85 | 10.19 | 10.19 | 751,609 | -0.67(-6.17%) |
Dec 26, 2007 | 10.54 | 10.87 | 10.22 | 10.86 | 833,033 | +0.19(+1.81%) |
Dec 24, 2007 | 10.18 | 10.67 | 10.11 | 10.67 | 417,821 | +0.41(+4.02%) |
Dec 21, 2007 | 10.14 | 10.44 | 10.09 | 10.26 | 1,491,214 | +0.25(+2.53%) |
Dec 20, 2007 | 9.281 | 10.06 | 9.281 | 10.00 | 2,792,542 | +1.14(+12.81%) |
Dec 19, 2007 | 8.907 | 8.907 | 8.685 | 8.867 | 512,602 | +0.06(+0.63%) |
Dec 18, 2007 | 8.700 | 8.993 | 8.681 | 8.811 | 735,429 | +0.11(+1.28%) |
Dec 17, 2007 | 8.736 | 8.890 | 8.652 | 8.700 | 395,116 | -0.07(-0.85%) |
Dec 14, 2007 | 8.955 | 9.081 | 8.744 | 8.775 | 402,424 | -0.31(-3.46%) |
Dec 13, 2007 | 9.118 | 9.267 | 8.963 | 9.089 | 596,068 | -0.08(-0.84%) |
Dec 12, 2007 | 9.244 | 9.399 | 8.997 | 9.166 | 443,214 | +0.16(+1.74%) |
Dec 11, 2007 | 9.436 | 9.604 | 9.009 | 9.009 | 538,131 | -0.34(-3.69%) |
Dec 10, 2007 | 9.296 | 9.466 | 9.277 | 9.353 | 438,438 | +0.06(+0.66%) |
Dec 07, 2007 | 9.629 | 9.641 | 9.162 | 9.292 | 597,633 | -0.28(-2.94%) |
Dec 06, 2007 | 9.518 | 9.631 | 9.401 | 9.574 | 805,892 | +0.12(+1.28%) |
Dec 05, 2007 | 9.300 | 9.518 | 9.206 | 9.453 | 386,765 | +0.36(+3.94%) |
Dec 04, 2007 | 9.284 | 9.445 | 9.043 | 9.095 | 422,258 | -0.30(-3.14%) |
Dec 03, 2007 | 9.564 | 9.696 | 9.304 | 9.390 | 474,051 | -0.05(-0.51%) |
Nov 30, 2007 | 9.861 | 9.888 | 9.424 | 9.438 | 522,473 | -0.26(-2.73%) |
Nov 29, 2007 | 9.643 | 9.867 | 9.614 | 9.702 | 319,434 | +0.03(+0.32%) |
Nov 28, 2007 | 9.532 | 9.714 | 9.464 | 9.671 | 635,736 | +0.27(+2.87%) |
Nov 27, 2007 | 9.323 | 9.560 | 9.181 | 9.401 | 753,697 | +0.05(+0.55%) |
Nov 26, 2007 | 9.384 | 9.570 | 9.321 | 9.350 | 607,029 | -0.05(-0.57%) |
Nov 23, 2007 | 9.361 | 9.480 | 9.292 | 9.403 | 244,273 | +0.07(+0.78%) |
Nov 21, 2007 | 9.325 | 9.729 | 9.290 | 9.330 | 446,790 | -0.06(-0.67%) |
Nov 20, 2007 | 9.403 | 9.698 | 9.102 | 9.394 | 793,365 | -0.06(-0.63%) |
Nov 19, 2007 | 9.493 | 9.566 | 9.307 | 9.453 | 661,416 | -0.16(-1.69%) |
Nov 16, 2007 | 9.560 | 9.629 | 9.361 | 9.616 | 777,707 | +0.07(+0.78%) |
Nov 15, 2007 | 9.706 | 9.809 | 9.445 | 9.541 | 755,263 | -0.23(-2.35%) |
Nov 14, 2007 | 10.06 | 10.06 | 9.532 | 9.771 | 623,731 | -0.29(-2.89%) |
Nov 13, 2007 | 9.677 | 10.08 | 9.553 | 10.06 | 665,487 | +0.49(+5.17%) |
Nov 12, 2007 | 9.482 | 9.763 | 9.428 | 9.568 | 573,102 | +0.06(+0.60%) |
Nov 09, 2007 | 9.696 | 9.696 | 9.428 | 9.510 | 620,182 | -0.18(-1.90%) |
Nov 08, 2007 | 9.702 | 9.773 | 9.509 | 9.694 | 556,399 | +0.10(+1.00%) |
Nov 07, 2007 | 9.750 | 9.750 | 9.472 | 9.599 | 843,525 | -0.12(-1.22%) |
Nov 06, 2007 | 9.677 | 9.737 | 9.244 | 9.717 | 800,672 | +0.14(+1.42%) |
Nov 05, 2007 | 9.602 | 9.706 | 9.436 | 9.581 | 825,204 | -0.19(-1.94%) |
Nov 02, 2007 | 9.884 | 9.884 | 9.474 | 9.771 | 740,126 | +0.11(+1.15%) |
Nov 01, 2007 | 9.771 | 10.10 | 9.558 | 9.660 | 1,705,736 | -0.77(-7.38%) |
Oct 31, 2007 | 10.11 | 10.45 | 10.07 | 10.43 | 617,990 | +0.34(+3.40%) |
Oct 30, 2007 | 10.32 | 10.35 | 10.02 | 10.09 | 506,292 | -0.30(-2.88%) |
Oct 29, 2007 | 10.26 | 10.42 | 10.18 | 10.39 | 627,385 | +0.02(+0.20%) |
Oct 26, 2007 | 10.24 | 10.37 | 10.09 | 10.37 | 386,765 | +0.29(+2.89%) |
Oct 25, 2007 | 10.13 | 10.19 | 9.922 | 10.07 | 415,473 | -0.05(-0.45%) |
Oct 24, 2007 | 9.811 | 10.14 | 9.543 | 10.12 | 485,936 | +0.25(+2.56%) |
Oct 23, 2007 | 9.903 | 10.00 | 9.650 | 9.867 | 408,165 | +0.08(+0.80%) |
Oct 22, 2007 | 9.664 | 9.851 | 9.514 | 9.788 | 452,531 | +0.08(+0.85%) |
Oct 19, 2007 | 10.08 | 10.08 | 9.652 | 9.706 | 853,911 | -0.39(-3.85%) |
Oct 18, 2007 | 9.769 | 10.11 | 9.769 | 10.09 | 246,882 | +0.23(+2.33%) |
Oct 17, 2007 | 10.00 | 10.00 | 9.740 | 9.865 | 404,512 | -0.00(-0.02%) |
Oct 16, 2007 | 9.880 | 10.04 | 9.775 | 9.867 | 389,375 | +0.00(+0.00%) |
Oct 15, 2007 | 9.940 | 9.940 | 9.340 | 9.867 | 1,114,887 | -0.26(-2.61%) |
Oct 12, 2007 | 10.03 | 10.18 | 9.913 | 10.13 | 231,224 | +0.07(+0.74%) |
Oct 11, 2007 | 10.21 | 10.42 | 9.896 | 10.06 | 456,707 | -0.12(-1.20%) |
Oct 10, 2007 | 10.24 | 10.42 | 10.13 | 10.18 | 579,365 | -0.12(-1.21%) |
Oct 09, 2007 | 9.907 | 10.44 | 9.901 | 10.30 | 669,663 | +0.40(+4.08%) |
Oct 08, 2007 | 10.20 | 10.35 | 9.846 | 9.899 | 360,668 | -0.30(-2.97%) |
Oct 05, 2007 | 10.10 | 10.30 | 9.988 | 10.20 | 649,829 | +0.25(+2.52%) |
Oct 04, 2007 | 9.802 | 10.01 | 9.760 | 9.951 | 461,926 | +0.15(+1.52%) |
Oct 03, 2007 | 9.953 | 9.957 | 9.731 | 9.802 | 383,112 | -0.19(-1.90%) |
Oct 02, 2007 | 9.924 | 10.09 | 9.708 | 9.991 | 712,463 | +0.09(+0.95%) |
Oct 01, 2007 | 9.438 | 9.943 | 9.405 | 9.897 | 638,868 | +0.44(+4.66%) |
Sep 28, 2007 | 9.637 | 9.719 | 9.342 | 9.457 | 449,921 | -0.14(-1.48%) |
Sep 27, 2007 | 9.455 | 9.599 | 9.455 | 9.599 | 356,492 | +0.16(+1.73%) |
Sep 26, 2007 | 9.292 | 9.520 | 9.292 | 9.436 | 341,877 | +0.19(+2.03%) |
Sep 25, 2007 | 9.181 | 9.403 | 9.079 | 9.248 | 723,424 | +0.05(+0.50%) |
Sep 24, 2007 | 9.158 | 9.292 | 8.905 | 9.202 | 725,511 | +0.03(+0.38%) |
Sep 21, 2007 | 9.150 | 9.321 | 9.122 | 9.168 | 893,580 | +0.10(+1.14%) |
Sep 20, 2007 | 9.215 | 9.300 | 8.955 | 9.064 | 386,243 | -0.13(-1.38%) |
Sep 19, 2007 | 9.169 | 9.258 | 9.068 | 9.191 | 718,726 | +0.12(+1.29%) |
Sep 18, 2007 | 8.681 | 9.077 | 8.606 | 9.074 | 882,097 | +0.42(+4.89%) |
Sep 17, 2007 | 8.612 | 8.767 | 8.566 | 8.650 | 787,624 | +0.05(+0.58%) |
Sep 14, 2007 | 8.353 | 8.621 | 8.334 | 8.600 | 380,502 | +0.18(+2.16%) |
Sep 13, 2007 | 8.416 | 8.577 | 8.303 | 8.418 | 567,882 | +0.04(+0.43%) |
Sep 12, 2007 | 8.572 | 8.614 | 8.321 | 8.382 | 543,351 | -0.19(-2.21%) |
Sep 11, 2007 | 8.384 | 8.589 | 8.221 | 8.572 | 652,438 | +0.17(+2.03%) |
Sep 10, 2007 | 8.420 | 8.422 | 7.964 | 8.401 | 604,419 | +0.03(+0.39%) |
Sep 07, 2007 | 8.551 | 8.551 | 8.332 | 8.369 | 499,507 | -0.28(-3.19%) |
Sep 06, 2007 | 8.507 | 8.738 | 8.478 | 8.644 | 444,702 | +0.15(+1.76%) |
Sep 05, 2007 | 8.784 | 8.784 | 8.432 | 8.495 | 637,302 | -0.33(-3.73%) |
Sep 04, 2007 | 8.748 | 8.894 | 8.710 | 8.825 | 467,668 | +0.07(+0.85%) |
Aug 31, 2007 | 8.566 | 8.794 | 8.470 | 8.750 | 567,360 | +0.28(+3.33%) |
Aug 30, 2007 | 8.612 | 8.989 | 8.332 | 8.468 | 1,419,706 | -0.14(-1.67%) |
Aug 29, 2007 | 8.257 | 8.698 | 8.257 | 8.612 | 616,946 | +0.40(+4.85%) |
Aug 28, 2007 | 8.497 | 8.514 | 8.213 | 8.213 | 483,326 | -0.32(-3.77%) |
Aug 27, 2007 | 8.604 | 8.646 | 8.491 | 8.535 | 339,790 | -0.06(-0.71%) |
Aug 24, 2007 | 8.401 | 8.650 | 8.384 | 8.597 | 346,053 | +0.21(+2.56%) |
Aug 23, 2007 | 8.698 | 8.717 | 8.382 | 8.382 | 447,834 | -0.26(-2.99%) |
Aug 22, 2007 | 8.669 | 8.731 | 8.554 | 8.641 | 464,536 | +0.04(+0.45%) |
Aug 21, 2007 | 8.528 | 8.782 | 8.351 | 8.602 | 624,775 | +0.07(+0.88%) |
Aug 20, 2007 | 9.020 | 9.024 | 8.432 | 8.528 | 716,638 | -0.47(-5.20%) |
Aug 17, 2007 | 9.081 | 9.225 | 8.951 | 8.995 | 983,355 | +0.29(+3.30%) |
Aug 16, 2007 | 8.277 | 8.899 | 8.189 | 8.708 | 964,043 | +0.46(+5.53%) |
Aug 15, 2007 | 8.487 | 8.621 | 8.244 | 8.252 | 423,302 | -0.22(-2.56%) |
Aug 14, 2007 | 8.547 | 8.677 | 8.459 | 8.468 | 380,502 | -0.08(-0.92%) |
Aug 13, 2007 | 8.717 | 8.867 | 8.543 | 8.547 | 649,307 | -0.14(-1.59%) |
Aug 10, 2007 | 8.966 | 9.102 | 8.583 | 8.685 | 1,324,189 | -0.37(-4.06%) |
Aug 09, 2007 | 8.995 | 9.139 | 8.832 | 9.053 | 1,563,765 | -0.02(-0.23%) |
Aug 08, 2007 | 8.516 | 9.108 | 8.459 | 9.074 | 1,806,994 | +0.64(+7.59%) |
Aug 07, 2007 | 8.010 | 8.487 | 8.005 | 8.434 | 698,370 | +0.40(+5.01%) |
Aug 06, 2007 | 7.880 | 8.112 | 7.750 | 8.031 | 916,546 | +0.12(+1.50%) |
Aug 03, 2007 | 8.039 | 8.162 | 7.913 | 7.913 | 692,629 | -0.25(-3.05%) |
Aug 02, 2007 | 8.125 | 8.217 | 7.951 | 8.162 | 791,277 | +0.05(+0.64%) |
Aug 01, 2007 | 7.665 | 8.131 | 7.570 | 8.110 | 1,351,331 | +0.42(+5.40%) |
Jul 31, 2007 | 7.790 | 7.834 | 7.664 | 7.694 | 971,872 | +0.00(+0.00%) |
Jul 30, 2007 | 7.635 | 7.763 | 7.568 | 7.694 | 700,458 | +0.09(+1.13%) |
Jul 27, 2007 | 7.679 | 7.754 | 7.608 | 7.608 | 724,990 | -0.06(-0.72%) |
Jul 26, 2007 | 7.664 | 7.773 | 7.539 | 7.664 | 945,775 | -0.08(-1.04%) |
Jul 25, 2007 | 7.587 | 7.844 | 7.568 | 7.744 | 1,091,921 | +0.27(+3.59%) |
Jul 24, 2007 | 8.047 | 8.064 | 7.447 | 7.476 | 806,414 | -0.56(-6.94%) |
Jul 23, 2007 | 8.085 | 8.104 | 8.018 | 8.033 | 374,238 | -0.02(-0.29%) |
Jul 20, 2007 | 8.359 | 8.369 | 7.970 | 8.056 | 971,350 | -0.32(-3.84%) |
Jul 19, 2007 | 8.372 | 8.411 | 8.330 | 8.378 | 443,136 | +0.04(+0.53%) |
Jul 18, 2007 | 8.420 | 8.466 | 8.139 | 8.334 | 663,399 | -0.11(-1.29%) |
Jul 17, 2007 | 8.267 | 8.512 | 8.265 | 8.443 | 454,097 | +0.18(+2.16%) |
Jul 16, 2007 | 8.167 | 8.328 | 8.162 | 8.265 | 566,316 | +0.10(+1.20%) |
Jul 13, 2007 | 8.256 | 8.256 | 8.098 | 8.167 | 237,487 | -0.09(-1.09%) |
Jul 12, 2007 | 8.114 | 8.271 | 8.095 | 8.257 | 268,282 | +0.19(+2.38%) |
Jul 11, 2007 | 8.052 | 8.110 | 8.047 | 8.066 | 537,609 | +0.01(+0.17%) |
Jul 10, 2007 | 8.219 | 8.219 | 8.047 | 8.052 | 383,112 | -0.18(-2.14%) |
Jul 09, 2007 | 8.248 | 8.325 | 8.181 | 8.229 | 318,912 | +0.02(+0.23%) |
Jul 06, 2007 | 8.200 | 8.254 | 8.167 | 8.210 | 281,331 | +0.03(+0.42%) |
Jul 05, 2007 | 8.146 | 8.185 | 8.089 | 8.175 | 217,131 | +0.05(+0.59%) |
Jul 03, 2007 | 8.190 | 8.190 | 8.095 | 8.127 | 146,146 | -0.07(-0.86%) |
Jul 02, 2007 | 8.095 | 8.250 | 8.093 | 8.198 | 641,477 | +0.14(+1.69%) |
Jun 29, 2007 | 8.162 | 8.192 | 8.060 | 8.062 | 565,273 | -0.07(-0.80%) |
Jun 28, 2007 | 8.190 | 8.248 | 8.104 | 8.127 | 556,921 | -0.04(-0.54%) |
Jun 27, 2007 | 8.047 | 8.171 | 8.037 | 8.171 | 600,765 | +0.10(+1.26%) |
Jun 26, 2007 | 8.062 | 8.093 | 8.047 | 8.070 | 383,112 | +0.01(+0.10%) |
Jun 25, 2007 | 8.085 | 8.123 | 8.047 | 8.062 | 794,409 | -0.03(-0.40%) |
Jun 22, 2007 | 8.181 | 8.198 | 8.058 | 8.095 | 1,282,433 | -0.09(-1.05%) |
Jun 21, 2007 | 8.133 | 8.181 | 8.075 | 8.181 | 479,151 | +0.07(+0.92%) |
Jun 20, 2007 | 8.112 | 8.177 | 7.913 | 8.106 | 1,116,453 | -0.02(-0.19%) |
Jun 19, 2007 | 8.143 | 8.181 | 8.014 | 8.121 | 480,716 | -0.03(-0.38%) |
Jun 18, 2007 | 8.152 | 8.468 | 8.075 | 8.152 | 757,350 | +0.02(+0.26%) |
Jun 15, 2007 | 8.238 | 8.256 | 8.112 | 8.131 | 1,195,267 | +0.07(+0.90%) |
Jun 14, 2007 | 8.108 | 8.162 | 8.008 | 8.058 | 789,190 | -0.06(-0.76%) |
Jun 13, 2007 | 7.999 | 8.171 | 7.999 | 8.120 | 386,243 | +0.15(+1.85%) |
Jun 12, 2007 | 8.010 | 8.143 | 7.936 | 7.972 | 719,770 | -0.06(-0.76%) |
Jun 11, 2007 | 8.114 | 8.114 | 7.970 | 8.033 | 685,843 | -0.10(-1.20%) |
Jun 08, 2007 | 8.133 | 8.143 | 8.026 | 8.131 | 302,731 | +0.00(+0.05%) |
Jun 07, 2007 | 8.104 | 8.179 | 8.031 | 8.127 | 615,380 | +0.00(+0.00%) |
Jun 06, 2007 | 8.066 | 8.144 | 8.045 | 8.127 | 361,712 | +0.04(+0.45%) |
Jun 05, 2007 | 8.143 | 8.143 | 8.012 | 8.091 | 976,570 | -0.05(-0.61%) |
Jun 04, 2007 | 8.162 | 8.164 | 8.068 | 8.141 | 644,087 | +0.07(+0.81%) |
Jun 01, 2007 | 8.227 | 8.275 | 8.066 | 8.075 | 1,068,955 | -0.14(-1.75%) |
May 31, 2007 | 7.974 | 8.392 | 7.823 | 8.219 | 2,901,525 | +0.36(+4.63%) |
May 30, 2007 | 7.535 | 7.899 | 7.495 | 7.855 | 1,261,164 | +0.32(+4.25%) |
May 29, 2007 | 7.510 | 7.568 | 7.478 | 7.535 | 1,068,433 | +0.04(+0.56%) |
May 25, 2007 | 7.462 | 7.510 | 7.430 | 7.493 | 236,965 | +0.06(+0.77%) |
May 24, 2007 | 7.397 | 7.505 | 7.380 | 7.436 | 639,390 | +0.03(+0.39%) |
May 23, 2007 | 7.414 | 7.451 | 7.376 | 7.407 | 375,282 | -0.01(-0.10%) |
May 22, 2007 | 7.437 | 7.468 | 7.393 | 7.414 | 423,302 | -0.02(-0.31%) |
May 21, 2007 | 7.248 | 7.457 | 7.248 | 7.437 | 448,355 | +0.19(+2.62%) |
May 18, 2007 | 7.135 | 7.300 | 7.119 | 7.248 | 254,712 | +0.12(+1.69%) |
May 17, 2007 | 7.127 | 7.142 | 7.060 | 7.127 | 324,131 | -0.03(-0.37%) |
May 16, 2007 | 7.137 | 7.165 | 7.062 | 7.154 | 276,112 | +0.03(+0.48%) |
May 15, 2007 | 7.079 | 7.257 | 7.079 | 7.119 | 539,175 | +0.02(+0.30%) |
May 14, 2007 | 7.165 | 7.177 | 6.991 | 7.098 | 537,609 | -0.08(-1.15%) |
May 11, 2007 | 6.964 | 7.200 | 6.964 | 7.181 | 217,653 | +0.26(+3.74%) |
May 10, 2007 | 7.223 | 7.223 | 6.920 | 6.922 | 396,682 | -0.33(-4.59%) |
May 09, 2007 | 7.223 | 7.324 | 7.127 | 7.255 | 281,853 | +0.00(+0.05%) |
May 08, 2007 | 7.357 | 7.357 | 7.190 | 7.252 | 343,965 | -0.12(-1.59%) |
May 07, 2007 | 7.313 | 7.403 | 7.275 | 7.369 | 232,790 | +0.07(+0.89%) |
May 04, 2007 | 7.254 | 7.315 | 7.219 | 7.303 | 205,648 | +0.05(+0.69%) |
May 03, 2007 | 7.185 | 7.317 | 7.150 | 7.254 | 372,673 | +0.14(+1.91%) |
May 02, 2007 | 6.957 | 7.164 | 6.868 | 7.118 | 195,209 | +0.16(+2.31%) |