Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.561 | 8.672 | 8.459 | 8.592 | 912,917 | +0.03(+0.39%) |
May 29, 2008 | 8.594 | 8.701 | 8.510 | 8.559 | 915,735 | -0.04(-0.41%) |
May 28, 2008 | 8.772 | 8.861 | 8.594 | 8.594 | 860,516 | -0.15(-1.72%) |
May 27, 2008 | 8.876 | 8.923 | 8.728 | 8.745 | 571,823 | -0.14(-1.57%) |
May 26, 2008 | 8.940 | 9.007 | 8.881 | 8.885 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.940 | 9.007 | 8.881 | 8.885 | 608,808 | -0.11(-1.23%) |
May 22, 2008 | 9.136 | 9.138 | 8.983 | 8.996 | 335,611 | -0.10(-1.12%) |
May 21, 2008 | 9.105 | 9.193 | 9.076 | 9.098 | 546,556 | +0.00(+0.05%) |
May 20, 2008 | 9.027 | 9.116 | 9.023 | 9.093 | 677,241 | +0.02(+0.24%) |
May 19, 2008 | 9.042 | 9.131 | 9.025 | 9.071 | 388,552 | +0.01(+0.07%) |
May 16, 2008 | 9.204 | 9.204 | 9.025 | 9.065 | 554,460 | -0.02(-0.22%) |
May 15, 2008 | 9.093 | 9.116 | 8.994 | 9.085 | 641,933 | +0.04(+0.39%) |
May 14, 2008 | 9.096 | 9.136 | 9.025 | 9.049 | 513,367 | -0.05(-0.56%) |
May 13, 2008 | 9.058 | 9.140 | 9.038 | 9.100 | 527,984 | +0.01(+0.07%) |
May 12, 2008 | 8.989 | 9.200 | 8.989 | 9.093 | 656,303 | +0.02(+0.17%) |
May 09, 2008 | 9.005 | 9.078 | 9.005 | 9.078 | 225,715 | +0.05(+0.57%) |
May 08, 2008 | 9.138 | 9.145 | 8.996 | 9.027 | 460,394 | -0.07(-0.73%) |
May 07, 2008 | 8.929 | 9.093 | 8.929 | 9.093 | 572,945 | +0.00(+0.00%) |
May 06, 2008 | 9.058 | 9.107 | 9.005 | 9.093 | 417,967 | +0.02(+0.24%) |
May 05, 2008 | 9.038 | 9.100 | 8.972 | 9.071 | 925,428 | +0.09(+0.99%) |
May 02, 2008 | 9.036 | 9.036 | 8.901 | 8.983 | 904,837 | -0.11(-1.22%) |
May 01, 2008 | 9.060 | 9.153 | 9.038 | 9.093 | 607,568 | +0.07(+0.79%) |
Apr 30, 2008 | 9.040 | 9.125 | 9.020 | 9.023 | 555,826 | -0.02(-0.20%) |
Apr 29, 2008 | 9.113 | 9.113 | 9.014 | 9.040 | 439,749 | -0.03(-0.29%) |
Apr 28, 2008 | 9.158 | 9.189 | 9.049 | 9.067 | 1,102,860 | -0.06(-0.66%) |
Apr 25, 2008 | 9.069 | 9.127 | 8.876 | 9.127 | 1,500,687 | +0.06(+0.61%) |
Apr 24, 2008 | 9.096 | 9.171 | 8.956 | 9.071 | 1,446,006 | -0.23(-2.50%) |
Apr 23, 2008 | 9.373 | 9.473 | 9.093 | 9.304 | 1,549,814 | -0.27(-2.83%) |
Apr 22, 2008 | 9.539 | 9.672 | 9.539 | 9.575 | 450,840 | -0.02(-0.23%) |
Apr 21, 2008 | 9.590 | 9.626 | 9.539 | 9.597 | 371,221 | +0.02(+0.19%) |
Apr 18, 2008 | 9.564 | 9.624 | 9.457 | 9.579 | 415,077 | +0.13(+1.34%) |
Apr 17, 2008 | 9.386 | 9.524 | 9.386 | 9.453 | 302,255 | +0.06(+0.61%) |
Apr 16, 2008 | 9.382 | 9.453 | 9.369 | 9.395 | 712,603 | +0.03(+0.31%) |
Apr 15, 2008 | 9.504 | 9.517 | 9.366 | 9.366 | 456,801 | -0.08(-0.80%) |
Apr 14, 2008 | 9.373 | 9.486 | 9.317 | 9.442 | 478,587 | +0.07(+0.73%) |
Apr 11, 2008 | 9.426 | 9.484 | 9.373 | 9.373 | 410,406 | -0.04(-0.42%) |
Apr 10, 2008 | 9.502 | 9.548 | 9.388 | 9.413 | 485,138 | -0.11(-1.16%) |
Apr 09, 2008 | 9.595 | 9.648 | 9.515 | 9.524 | 529,617 | -0.09(-0.95%) |
Apr 08, 2008 | 9.555 | 9.648 | 9.510 | 9.615 | 691,097 | +0.06(+0.63%) |
Apr 07, 2008 | 9.573 | 9.655 | 9.471 | 9.555 | 691,088 | +0.04(+0.42%) |
Apr 04, 2008 | 9.366 | 9.515 | 9.349 | 9.515 | 512,190 | +0.20(+2.09%) |
Apr 03, 2008 | 9.240 | 9.337 | 9.240 | 9.320 | 378,732 | +0.05(+0.53%) |
Apr 02, 2008 | 9.062 | 9.271 | 9.062 | 9.271 | 548,350 | +0.18(+1.95%) |
Apr 01, 2008 | 9.058 | 9.102 | 8.983 | 9.093 | 819,609 | +0.11(+1.23%) |
Mar 31, 2008 | 9.034 | 9.060 | 8.963 | 8.983 | 688,481 | +0.01(+0.12%) |
Mar 28, 2008 | 9.069 | 9.085 | 8.963 | 8.972 | 581,174 | -0.04(-0.49%) |
Mar 27, 2008 | 9.071 | 9.087 | 8.994 | 9.016 | 725,002 | +0.01(+0.10%) |
Mar 26, 2008 | 8.934 | 9.045 | 8.872 | 9.007 | 463,496 | +0.11(+1.22%) |
Mar 25, 2008 | 8.803 | 8.898 | 8.774 | 8.898 | 470,485 | +0.12(+1.42%) |
Mar 24, 2008 | 8.619 | 8.818 | 8.572 | 8.774 | 967,666 | +0.14(+1.57%) |
Mar 21, 2008 | 8.610 | 8.639 | 8.504 | 8.639 | 842,229 | +0.00(+0.00%) |
Mar 20, 2008 | 8.610 | 8.639 | 8.504 | 8.639 | 842,229 | +0.01(+0.13%) |
Mar 19, 2008 | 8.685 | 8.719 | 8.621 | 8.628 | 1,141,766 | -0.06(-0.66%) |
Mar 18, 2008 | 8.650 | 8.781 | 8.650 | 8.685 | 876,044 | +0.12(+1.40%) |
Mar 17, 2008 | 8.765 | 8.801 | 8.539 | 8.566 | 1,035,946 | -0.25(-2.82%) |
Mar 14, 2008 | 9.049 | 9.080 | 8.794 | 8.814 | 654,400 | -0.23(-2.55%) |
Mar 13, 2008 | 9.182 | 9.198 | 9.042 | 9.045 | 1,010,490 | -0.17(-1.83%) |
Mar 12, 2008 | 9.337 | 9.337 | 9.209 | 9.213 | 523,011 | -0.12(-1.33%) |
Mar 11, 2008 | 9.333 | 9.417 | 9.264 | 9.337 | 547,358 | +0.06(+0.65%) |
Mar 10, 2008 | 9.426 | 9.426 | 9.262 | 9.278 | 408,941 | -0.13(-1.41%) |
Mar 07, 2008 | 9.510 | 9.553 | 9.337 | 9.411 | 551,123 | -0.16(-1.69%) |
Mar 06, 2008 | 9.597 | 9.624 | 9.537 | 9.573 | 442,756 | -0.05(-0.55%) |
Mar 05, 2008 | 9.703 | 9.703 | 9.617 | 9.626 | 505,202 | +0.00(+0.02%) |
Mar 04, 2008 | 9.593 | 9.703 | 9.593 | 9.624 | 423,085 | -0.00(-0.02%) |
Mar 03, 2008 | 9.675 | 9.703 | 9.615 | 9.626 | 603,267 | +0.02(+0.21%) |
Feb 29, 2008 | 9.666 | 9.812 | 9.593 | 9.606 | 526,754 | -0.21(-2.12%) |
Feb 28, 2008 | 9.599 | 9.910 | 9.599 | 9.814 | 354,286 | +0.14(+1.44%) |
Feb 27, 2008 | 9.825 | 9.848 | 9.637 | 9.675 | 330,489 | -0.17(-1.73%) |
Feb 26, 2008 | 9.763 | 9.851 | 9.706 | 9.845 | 277,737 | +0.07(+0.73%) |
Feb 25, 2008 | 9.754 | 9.812 | 9.752 | 9.774 | 266,465 | +0.04(+0.43%) |
Feb 22, 2008 | 9.681 | 9.739 | 9.573 | 9.732 | 497,812 | +0.06(+0.67%) |
Feb 21, 2008 | 9.832 | 9.832 | 9.595 | 9.668 | 556,074 | -0.16(-1.65%) |
Feb 20, 2008 | 9.812 | 9.907 | 9.686 | 9.830 | 465,525 | +0.04(+0.36%) |
Feb 19, 2008 | 9.978 | 9.981 | 9.692 | 9.794 | 823,049 | +0.15(+1.59%) |
Feb 18, 2008 | 9.701 | 9.701 | 9.612 | 9.641 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.701 | 9.701 | 9.612 | 9.641 | 522,633 | -0.04(-0.41%) |
Feb 14, 2008 | 9.790 | 9.790 | 9.593 | 9.681 | 462,437 | -0.07(-0.75%) |
Feb 13, 2008 | 9.868 | 9.879 | 9.655 | 9.754 | 411,948 | -0.03(-0.32%) |
Feb 12, 2008 | 9.865 | 9.907 | 9.772 | 9.785 | 563,982 | -0.08(-0.81%) |
Feb 11, 2008 | 9.688 | 9.890 | 9.688 | 9.865 | 510,928 | +0.15(+1.55%) |
Feb 08, 2008 | 9.679 | 9.759 | 9.679 | 9.714 | 413,449 | +0.07(+0.69%) |
Feb 07, 2008 | 9.610 | 9.701 | 9.604 | 9.648 | 426,976 | +0.03(+0.35%) |
Feb 06, 2008 | 9.683 | 9.748 | 9.577 | 9.615 | 580,272 | +0.00(+0.02%) |
Feb 05, 2008 | 9.584 | 9.683 | 9.428 | 9.612 | 1,110,669 | +0.11(+1.14%) |
Feb 04, 2008 | 9.561 | 9.593 | 9.493 | 9.504 | 461,932 | -0.13(-1.38%) |
Feb 01, 2008 | 9.641 | 9.746 | 9.493 | 9.637 | 471,779 | +0.04(+0.46%) |
Jan 31, 2008 | 9.468 | 9.692 | 9.431 | 9.593 | 669,450 | +0.08(+0.82%) |
Jan 30, 2008 | 9.397 | 9.537 | 9.330 | 9.515 | 364,304 | +0.12(+1.25%) |
Jan 29, 2008 | 9.300 | 9.428 | 9.300 | 9.397 | 404,883 | +0.06(+0.64%) |
Jan 28, 2008 | 9.315 | 9.353 | 9.215 | 9.337 | 477,451 | +0.04(+0.41%) |
Jan 25, 2008 | 9.342 | 9.479 | 9.125 | 9.300 | 726,806 | +0.01(+0.10%) |
Jan 24, 2008 | 8.991 | 9.380 | 8.991 | 9.291 | 815,627 | +0.28(+3.08%) |
Jan 23, 2008 | 9.042 | 9.045 | 8.761 | 9.014 | 1,190,875 | -0.12(-1.36%) |
Jan 22, 2008 | 9.007 | 9.173 | 8.841 | 9.138 | 1,173,038 | -0.12(-1.27%) |
Jan 21, 2008 | 9.644 | 9.644 | 9.229 | 9.255 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.644 | 9.644 | 9.229 | 9.255 | 711,025 | -0.35(-3.67%) |
Jan 17, 2008 | 9.666 | 9.737 | 9.559 | 9.608 | 615,440 | -0.06(-0.60%) |
Jan 16, 2008 | 9.628 | 9.792 | 9.595 | 9.666 | 574,050 | +0.02(+0.25%) |
Jan 15, 2008 | 9.641 | 9.668 | 9.626 | 9.641 | 509,666 | -0.04(-0.46%) |
Jan 14, 2008 | 9.686 | 9.714 | 9.652 | 9.686 | 676,759 | +0.04(+0.39%) |
Jan 11, 2008 | 9.650 | 9.663 | 9.595 | 9.648 | 966,873 | +0.00(+0.00%) |
Jan 10, 2008 | 9.648 | 9.663 | 9.595 | 9.648 | 578,703 | +0.02(+0.23%) |
Jan 09, 2008 | 9.621 | 9.648 | 9.577 | 9.626 | 628,042 | +0.03(+0.35%) |
Jan 08, 2008 | 9.610 | 9.617 | 9.471 | 9.593 | 732,216 | +0.01(+0.12%) |
Jan 07, 2008 | 9.652 | 9.652 | 9.575 | 9.581 | 314,262 | -0.01(-0.14%) |
Jan 04, 2008 | 9.610 | 9.626 | 9.537 | 9.595 | 1,501,404 | +0.00(+0.00%) |
Jan 03, 2008 | 9.626 | 9.635 | 9.595 | 9.595 | 1,505,800 | -0.03(-0.30%) |
Jan 02, 2008 | 9.617 | 9.650 | 9.615 | 9.624 | 1,193,909 | +0.01(+0.07%) |
Jan 01, 2008 | 9.637 | 9.668 | 9.610 | 9.617 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.637 | 9.668 | 9.610 | 9.617 | 500,260 | -0.05(-0.48%) |
Dec 28, 2007 | 9.754 | 9.754 | 9.648 | 9.663 | 343,767 | -0.02(-0.18%) |
Dec 27, 2007 | 9.686 | 9.692 | 9.586 | 9.681 | 1,656,617 | +0.03(+0.34%) |
Dec 26, 2007 | 9.604 | 9.692 | 9.508 | 9.648 | 961,322 | +0.01(+0.12%) |
Dec 24, 2007 | 9.612 | 9.652 | 9.570 | 9.637 | 278,188 | -0.00(-0.02%) |
Dec 21, 2007 | 9.690 | 9.739 | 9.599 | 9.639 | 878,299 | +0.05(+0.49%) |
Dec 20, 2007 | 9.610 | 9.659 | 9.559 | 9.593 | 1,362,991 | -0.04(-0.37%) |
Dec 19, 2007 | 9.635 | 9.659 | 9.590 | 9.628 | 1,130,021 | +0.07(+0.74%) |
Dec 18, 2007 | 9.595 | 9.648 | 9.522 | 9.557 | 1,042,110 | -0.04(-0.42%) |
Dec 17, 2007 | 9.615 | 9.637 | 9.559 | 9.597 | 694,343 | -0.03(-0.30%) |
Dec 14, 2007 | 9.575 | 9.646 | 9.541 | 9.626 | 612,735 | +0.02(+0.25%) |
Dec 13, 2007 | 9.692 | 9.692 | 9.568 | 9.601 | 969,330 | -0.09(-0.94%) |
Dec 12, 2007 | 9.650 | 9.706 | 9.644 | 9.692 | 879,651 | +0.07(+0.76%) |
Dec 11, 2007 | 9.561 | 9.670 | 9.541 | 9.619 | 677,210 | +0.04(+0.39%) |
Dec 10, 2007 | 9.539 | 9.697 | 9.488 | 9.581 | 1,015,206 | -0.02(-0.21%) |
Dec 07, 2007 | 9.522 | 9.632 | 9.522 | 9.601 | 551,750 | +0.02(+0.21%) |
Dec 06, 2007 | 9.661 | 9.701 | 9.570 | 9.581 | 860,264 | -0.08(-0.83%) |
Dec 05, 2007 | 9.757 | 9.757 | 9.644 | 9.661 | 441,403 | -0.10(-0.98%) |
Dec 04, 2007 | 9.708 | 9.757 | 9.648 | 9.757 | 575,313 | +0.02(+0.23%) |
Dec 03, 2007 | 9.617 | 9.752 | 9.617 | 9.734 | 433,288 | +0.02(+0.25%) |
Nov 30, 2007 | 9.630 | 9.757 | 9.630 | 9.710 | 282,020 | +0.06(+0.64%) |
Nov 29, 2007 | 9.692 | 9.692 | 9.612 | 9.648 | 1,299,413 | -0.04(-0.41%) |
Nov 28, 2007 | 9.566 | 9.688 | 9.566 | 9.688 | 426,529 | +0.08(+0.81%) |
Nov 27, 2007 | 9.686 | 9.686 | 9.581 | 9.610 | 767,046 | +0.01(+0.07%) |
Nov 26, 2007 | 9.561 | 9.648 | 9.561 | 9.604 | 428,328 | +0.02(+0.19%) |
Nov 23, 2007 | 9.541 | 9.597 | 9.541 | 9.586 | 83,862 | +0.04(+0.37%) |
Nov 21, 2007 | 9.499 | 9.581 | 9.499 | 9.550 | 668,652 | +0.01(+0.14%) |
Nov 20, 2007 | 9.559 | 9.624 | 9.528 | 9.537 | 488,069 | -0.01(-0.09%) |
Nov 19, 2007 | 9.559 | 9.648 | 9.526 | 9.546 | 1,156,491 | -0.04(-0.44%) |
Nov 16, 2007 | 9.515 | 9.648 | 9.515 | 9.588 | 513,557 | +0.04(+0.46%) |
Nov 15, 2007 | 9.570 | 9.646 | 9.515 | 9.544 | 650,775 | +0.02(+0.16%) |
Nov 14, 2007 | 9.635 | 9.648 | 9.506 | 9.528 | 539,694 | -0.02(-0.26%) |
Nov 13, 2007 | 9.559 | 9.648 | 9.515 | 9.553 | 722,748 | +0.04(+0.40%) |
Nov 12, 2007 | 9.575 | 9.575 | 9.495 | 9.515 | 638,322 | +0.01(+0.14%) |
Nov 09, 2007 | 9.473 | 9.581 | 9.431 | 9.502 | 705,164 | -0.03(-0.30%) |
Nov 08, 2007 | 9.692 | 9.757 | 9.482 | 9.530 | 641,140 | +0.02(+0.19%) |
Nov 07, 2007 | 9.406 | 9.615 | 9.406 | 9.513 | 735,575 | +0.08(+0.80%) |
Nov 06, 2007 | 9.213 | 9.626 | 9.213 | 9.437 | 472,514 | +0.01(+0.14%) |
Nov 05, 2007 | 9.375 | 9.495 | 9.337 | 9.424 | 316,061 | +0.05(+0.54%) |
Nov 02, 2007 | 9.408 | 9.502 | 9.340 | 9.373 | 346,269 | -0.12(-1.31%) |
Nov 01, 2007 | 9.404 | 9.544 | 9.273 | 9.497 | 520,757 | +0.16(+1.71%) |
Oct 31, 2007 | 9.349 | 9.435 | 9.315 | 9.337 | 447,265 | +0.03(+0.29%) |
Oct 30, 2007 | 9.433 | 9.433 | 9.306 | 9.311 | 623,105 | -0.20(-2.10%) |
Oct 29, 2007 | 9.426 | 9.537 | 9.371 | 9.510 | 909,346 | +0.14(+1.49%) |
Oct 26, 2007 | 9.342 | 9.400 | 9.342 | 9.371 | 350,778 | +0.03(+0.31%) |
Oct 25, 2007 | 9.313 | 9.386 | 9.293 | 9.342 | 509,936 | +0.03(+0.29%) |
Oct 24, 2007 | 9.182 | 9.315 | 9.127 | 9.315 | 870,634 | +0.12(+1.28%) |
Oct 23, 2007 | 9.116 | 9.198 | 9.093 | 9.198 | 615,440 | +0.16(+1.72%) |
Oct 22, 2007 | 9.060 | 9.060 | 8.940 | 9.042 | 518,953 | -0.06(-0.61%) |
Oct 19, 2007 | 9.176 | 9.273 | 9.093 | 9.098 | 548,260 | -0.11(-1.23%) |
Oct 18, 2007 | 9.289 | 9.289 | 9.149 | 9.211 | 471,161 | +0.01(+0.14%) |
Oct 17, 2007 | 9.224 | 9.304 | 9.149 | 9.198 | 651,510 | -0.06(-0.62%) |
Oct 16, 2007 | 9.291 | 9.293 | 9.220 | 9.255 | 425,623 | -0.01(-0.12%) |
Oct 15, 2007 | 9.309 | 9.320 | 9.202 | 9.266 | 591,093 | +0.00(+0.05%) |
Oct 12, 2007 | 9.227 | 9.317 | 9.204 | 9.262 | 478,826 | +0.01(+0.12%) |
Oct 11, 2007 | 9.360 | 9.360 | 9.191 | 9.251 | 482,884 | -0.01(-0.10%) |
Oct 10, 2007 | 9.158 | 9.260 | 9.098 | 9.260 | 917,074 | +0.17(+1.83%) |
Oct 09, 2007 | 9.136 | 9.138 | 9.060 | 9.093 | 974,334 | +0.04(+0.47%) |
Oct 08, 2007 | 9.093 | 9.136 | 9.023 | 9.051 | 491,450 | +0.02(+0.25%) |
Oct 05, 2007 | 8.976 | 9.060 | 8.929 | 9.029 | 1,062,255 | +0.12(+1.34%) |
Oct 04, 2007 | 8.796 | 8.925 | 8.763 | 8.909 | 955,398 | +0.08(+0.93%) |
Oct 03, 2007 | 8.858 | 8.885 | 8.787 | 8.827 | 841,327 | +0.02(+0.20%) |
Oct 02, 2007 | 8.852 | 8.905 | 8.783 | 8.810 | 981,548 | -0.07(-0.75%) |
Oct 01, 2007 | 8.905 | 8.927 | 8.850 | 8.876 | 1,111,400 | -0.00(-0.03%) |
Sep 28, 2007 | 8.952 | 8.974 | 8.856 | 8.878 | 629,417 | -0.00(-0.02%) |
Sep 27, 2007 | 8.940 | 8.989 | 8.845 | 8.881 | 830,055 | -0.05(-0.60%) |
Sep 26, 2007 | 9.016 | 9.065 | 8.927 | 8.934 | 799,396 | -0.05(-0.52%) |
Sep 25, 2007 | 9.369 | 9.369 | 8.974 | 8.980 | 725,182 | -0.05(-0.56%) |
Sep 24, 2007 | 9.171 | 9.235 | 8.872 | 9.031 | 1,708,355 | -0.16(-1.76%) |
Sep 21, 2007 | 9.207 | 9.304 | 9.107 | 9.193 | 872,888 | -0.01(-0.07%) |
Sep 20, 2007 | 9.215 | 9.264 | 9.153 | 9.200 | 829,604 | -0.02(-0.19%) |
Sep 19, 2007 | 9.313 | 9.369 | 9.211 | 9.218 | 1,705,198 | +0.00(+0.05%) |
Sep 18, 2007 | 9.282 | 9.315 | 9.149 | 9.213 | 7,903,340 | +0.08(+0.92%) |
Sep 17, 2007 | 8.998 | 9.220 | 8.969 | 9.129 | 2,907,206 | +0.12(+1.30%) |
Sep 14, 2007 | 9.093 | 9.204 | 8.976 | 9.011 | 756,112 | -0.01(-0.07%) |
Sep 13, 2007 | 9.105 | 9.138 | 9.005 | 9.018 | 707,869 | -0.03(-0.34%) |
Sep 12, 2007 | 8.852 | 9.098 | 8.852 | 9.049 | 1,642,076 | -0.00(-0.05%) |
Sep 11, 2007 | 9.120 | 9.247 | 9.054 | 9.054 | 688,031 | -0.07(-0.73%) |
Sep 10, 2007 | 9.207 | 9.249 | 9.056 | 9.120 | 682,620 | -0.13(-1.44%) |
Sep 07, 2007 | 9.271 | 9.400 | 9.200 | 9.253 | 850,345 | -0.12(-1.25%) |
Sep 06, 2007 | 9.533 | 9.533 | 9.313 | 9.371 | 1,105,989 | -0.20(-2.04%) |
Sep 05, 2007 | 9.539 | 9.637 | 9.486 | 9.566 | 404,883 | -0.00(-0.02%) |
Sep 04, 2007 | 9.703 | 9.712 | 9.530 | 9.568 | 454,479 | +0.03(+0.33%) |
Aug 31, 2007 | 9.559 | 9.626 | 9.515 | 9.537 | 206,950 | +0.02(+0.23%) |
Aug 30, 2007 | 9.411 | 9.697 | 9.411 | 9.515 | 551,416 | -0.00(-0.02%) |
Aug 29, 2007 | 9.703 | 9.732 | 9.517 | 9.517 | 686,678 | +0.01(+0.14%) |
Aug 28, 2007 | 9.670 | 9.719 | 9.497 | 9.504 | 587,486 | -0.12(-1.27%) |
Aug 27, 2007 | 9.668 | 9.746 | 9.615 | 9.626 | 679,915 | -0.04(-0.44%) |
Aug 24, 2007 | 9.482 | 9.672 | 9.457 | 9.668 | 1,042,867 | +0.29(+3.05%) |
Aug 23, 2007 | 9.692 | 9.692 | 9.377 | 9.382 | 1,268,754 | +0.11(+1.22%) |
Aug 22, 2007 | 8.805 | 9.313 | 8.805 | 9.269 | 659,175 | +0.44(+4.97%) |
Aug 21, 2007 | 8.872 | 8.894 | 8.816 | 8.830 | 1,038,358 | -0.06(-0.72%) |
Aug 20, 2007 | 8.983 | 9.204 | 8.858 | 8.894 | 1,030,694 | -0.08(-0.87%) |
Aug 17, 2007 | 9.149 | 9.260 | 8.905 | 8.972 | 1,104,186 | +0.04(+0.50%) |
Aug 16, 2007 | 8.983 | 9.093 | 8.539 | 8.927 | 2,376,547 | -0.34(-3.71%) |
Aug 15, 2007 | 9.581 | 9.581 | 9.247 | 9.271 | 983,352 | -0.11(-1.14%) |
Aug 14, 2007 | 9.699 | 9.748 | 9.311 | 9.377 | 692,990 | -0.16(-1.67%) |
Aug 13, 2007 | 9.411 | 9.573 | 9.304 | 9.537 | 431,484 | +0.13(+1.34%) |
Aug 10, 2007 | 9.408 | 9.528 | 9.096 | 9.411 | 1,171,817 | -0.20(-2.10%) |
Aug 09, 2007 | 9.970 | 9.981 | 9.575 | 9.612 | 1,078,035 | -0.21(-2.17%) |
Aug 08, 2007 | 9.781 | 9.865 | 9.630 | 9.825 | 987,861 | +0.20(+2.07%) |
Aug 07, 2007 | 9.431 | 9.852 | 9.382 | 9.626 | 1,255,228 | +0.20(+2.07%) |
Aug 06, 2007 | 9.539 | 9.559 | 8.801 | 9.431 | 3,318,870 | -0.18(-1.87%) |
Aug 03, 2007 | 9.615 | 9.624 | 9.581 | 9.610 | 1,570,388 | +0.03(+0.30%) |
Aug 02, 2007 | 9.910 | 9.943 | 9.464 | 9.581 | 1,937,849 | -0.40(-4.00%) |
Aug 01, 2007 | 10.33 | 10.42 | 9.919 | 9.981 | 1,062,705 | -0.07(-0.68%) |
Jul 31, 2007 | 10.20 | 10.44 | 10.00 | 10.05 | 1,020,774 | -0.09(-0.87%) |
Jul 30, 2007 | 10.16 | 10.20 | 9.925 | 10.14 | 682,169 | -0.01(-0.07%) |
Jul 27, 2007 | 10.20 | 10.25 | 10.09 | 10.14 | 880,102 | -0.10(-1.02%) |
Jul 26, 2007 | 10.30 | 10.36 | 10.16 | 10.25 | 794,436 | -0.13(-1.26%) |
Jul 25, 2007 | 10.30 | 10.44 | 10.28 | 10.38 | 361,599 | +0.05(+0.49%) |
Jul 24, 2007 | 10.28 | 10.44 | 10.26 | 10.33 | 399,021 | -0.03(-0.28%) |
Jul 23, 2007 | 10.37 | 10.42 | 10.30 | 10.36 | 844,032 | +0.04(+0.43%) |
Jul 20, 2007 | 10.30 | 10.35 | 10.29 | 10.31 | 362,952 | -0.03(-0.26%) |
Jul 19, 2007 | 10.41 | 10.43 | 10.27 | 10.34 | 899,039 | +0.01(+0.11%) |
Jul 18, 2007 | 10.38 | 10.40 | 10.31 | 10.33 | 357,992 | -0.08(-0.72%) |
Jul 17, 2007 | 10.42 | 10.44 | 10.34 | 10.40 | 680,366 | -0.03(-0.30%) |
Jul 16, 2007 | 10.55 | 10.61 | 10.43 | 10.44 | 506,780 | -0.17(-1.59%) |
Jul 13, 2007 | 10.52 | 10.65 | 10.52 | 10.60 | 658,724 | +0.05(+0.50%) |
Jul 12, 2007 | 10.43 | 10.57 | 10.43 | 10.55 | 408,941 | +0.08(+0.74%) |
Jul 11, 2007 | 10.48 | 10.51 | 10.39 | 10.47 | 360,246 | +0.04(+0.40%) |
Jul 10, 2007 | 10.43 | 10.50 | 10.35 | 10.43 | 573,960 | +0.01(+0.06%) |
Jul 09, 2007 | 10.51 | 10.51 | 10.31 | 10.42 | 444,560 | -0.02(-0.15%) |
Jul 06, 2007 | 10.48 | 10.51 | 10.42 | 10.44 | 218,673 | +0.01(+0.09%) |
Jul 05, 2007 | 10.46 | 10.52 | 10.38 | 10.43 | 323,726 | -0.04(-0.42%) |
Jul 03, 2007 | 10.43 | 10.50 | 10.43 | 10.48 | 347,622 | +0.05(+0.47%) |
Jul 02, 2007 | 10.32 | 10.44 | 10.32 | 10.43 | 430,132 | +0.10(+0.92%) |
Jun 29, 2007 | 10.34 | 10.42 | 10.31 | 10.33 | 701,106 | -0.03(-0.26%) |
Jun 28, 2007 | 10.37 | 10.39 | 10.30 | 10.36 | 533,381 | +0.03(+0.32%) |
Jun 27, 2007 | 10.25 | 10.35 | 10.23 | 10.32 | 1,076,683 | +0.08(+0.82%) |
Jun 26, 2007 | 10.15 | 10.26 | 10.08 | 10.24 | 702,459 | +0.14(+1.36%) |
Jun 25, 2007 | 10.01 | 10.16 | 9.992 | 10.10 | 668,192 | +0.01(+0.07%) |
Jun 22, 2007 | 10.01 | 10.13 | 9.998 | 10.10 | 773,696 | +0.12(+1.20%) |
Jun 21, 2007 | 9.803 | 10.07 | 9.768 | 9.976 | 1,024,832 | +0.17(+1.72%) |
Jun 20, 2007 | 9.748 | 9.848 | 9.728 | 9.808 | 942,323 | +0.06(+0.61%) |
Jun 19, 2007 | 9.870 | 9.870 | 9.584 | 9.748 | 1,984,288 | -0.16(-1.61%) |
Jun 18, 2007 | 10.14 | 10.16 | 9.907 | 9.907 | 552,769 | -0.17(-1.65%) |
Jun 15, 2007 | 10.00 | 10.07 | 9.981 | 10.07 | 569,902 | +0.08(+0.80%) |
Jun 14, 2007 | 9.972 | 10.03 | 9.903 | 9.994 | 328,235 | -0.03(-0.31%) |
Jun 13, 2007 | 9.945 | 10.05 | 9.945 | 10.03 | 408,039 | +0.04(+0.40%) |
Jun 12, 2007 | 10.05 | 10.08 | 9.958 | 9.985 | 997,329 | -0.15(-1.51%) |
Jun 11, 2007 | 10.11 | 10.22 | 10.04 | 10.14 | 293,517 | -0.02(-0.20%) |
Jun 08, 2007 | 10.09 | 10.19 | 9.998 | 10.16 | 635,279 | -0.12(-1.19%) |
Jun 07, 2007 | 10.36 | 10.36 | 10.20 | 10.28 | 816,980 | -0.09(-0.86%) |
Jun 06, 2007 | 10.44 | 10.44 | 10.06 | 10.37 | 857,108 | -0.05(-0.45%) |
Jun 05, 2007 | 10.32 | 10.52 | 10.32 | 10.42 | 644,296 | +0.02(+0.17%) |
Jun 04, 2007 | 10.27 | 10.45 | 10.21 | 10.40 | 671,799 | +0.15(+1.43%) |