Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.085 | 8.085 | 7.895 | 8.004 | 661,164 | -0.06(-0.79%) |
May 29, 2008 | 7.927 | 8.399 | 7.713 | 8.067 | 545,562 | +0.10(+1.25%) |
May 28, 2008 | 7.800 | 8.040 | 7.763 | 7.967 | 576,191 | +0.20(+2.57%) |
May 27, 2008 | 7.527 | 7.795 | 7.527 | 7.768 | 291,303 | +0.23(+3.07%) |
May 26, 2008 | 7.645 | 7.645 | 7.396 | 7.536 | 409,587 | +0.00(+0.00%) |
May 23, 2008 | 7.645 | 7.645 | 7.396 | 7.536 | 409,587 | -0.09(-1.13%) |
May 22, 2008 | 7.432 | 7.668 | 7.214 | 7.623 | 557,457 | +0.19(+2.56%) |
May 21, 2008 | 7.260 | 7.546 | 7.260 | 7.432 | 677,548 | +0.20(+2.82%) |
May 20, 2008 | 7.205 | 7.273 | 7.105 | 7.228 | 435,215 | -0.01(-0.19%) |
May 19, 2008 | 7.242 | 7.396 | 7.201 | 7.242 | 442,289 | -0.02(-0.25%) |
May 16, 2008 | 7.527 | 7.650 | 7.178 | 7.260 | 446,371 | -0.22(-2.97%) |
May 15, 2008 | 7.364 | 7.491 | 7.219 | 7.482 | 312,505 | +0.10(+1.41%) |
May 14, 2008 | 7.523 | 7.645 | 7.369 | 7.378 | 551,597 | -0.15(-1.93%) |
May 13, 2008 | 7.346 | 7.546 | 7.332 | 7.523 | 543,006 | +0.18(+2.41%) |
May 12, 2008 | 7.246 | 7.400 | 7.092 | 7.346 | 477,237 | +0.13(+1.82%) |
May 09, 2008 | 7.101 | 7.298 | 7.101 | 7.214 | 590,428 | +0.01(+0.13%) |
May 08, 2008 | 7.573 | 7.827 | 7.092 | 7.205 | 1,088,919 | -0.33(-4.34%) |
May 07, 2008 | 7.228 | 7.904 | 7.228 | 7.532 | 1,857,885 | +0.47(+6.62%) |
May 06, 2008 | 7.074 | 7.119 | 6.951 | 7.065 | 339,259 | -0.07(-0.95%) |
May 05, 2008 | 7.164 | 7.183 | 7.033 | 7.133 | 395,673 | -0.02(-0.32%) |
May 02, 2008 | 7.187 | 7.246 | 7.078 | 7.155 | 552,679 | +0.01(+0.13%) |
May 01, 2008 | 6.892 | 7.241 | 6.892 | 7.146 | 714,863 | +0.22(+3.21%) |
Apr 30, 2008 | 6.847 | 6.987 | 6.833 | 6.924 | 716,263 | +0.09(+1.26%) |
Apr 29, 2008 | 6.892 | 6.960 | 6.779 | 6.838 | 430,683 | -0.05(-0.66%) |
Apr 28, 2008 | 6.833 | 6.938 | 6.810 | 6.883 | 601,483 | +0.03(+0.40%) |
Apr 25, 2008 | 6.820 | 6.897 | 6.538 | 6.856 | 759,366 | +0.13(+1.96%) |
Apr 24, 2008 | 6.565 | 6.742 | 6.497 | 6.724 | 892,169 | +0.14(+2.14%) |
Apr 23, 2008 | 6.774 | 6.774 | 6.538 | 6.584 | 751,171 | -0.18(-2.68%) |
Apr 22, 2008 | 6.956 | 7.051 | 6.579 | 6.765 | 1,179,481 | -0.21(-2.99%) |
Apr 21, 2008 | 6.997 | 7.192 | 6.892 | 6.974 | 2,328,875 | +0.30(+4.49%) |
Apr 18, 2008 | 6.697 | 6.706 | 6.379 | 6.674 | 2,152,259 | +0.10(+1.45%) |
Apr 17, 2008 | 6.924 | 7.237 | 6.561 | 6.579 | 3,654,706 | -0.49(-6.87%) |
Apr 16, 2008 | 7.514 | 8.167 | 6.597 | 7.065 | 10,559,743 | -2.19(-23.68%) |
Apr 15, 2008 | 8.988 | 9.406 | 8.988 | 9.256 | 1,959,095 | +0.28(+3.08%) |
Apr 14, 2008 | 9.029 | 9.070 | 8.884 | 8.979 | 690,889 | -0.07(-0.75%) |
Apr 11, 2008 | 9.301 | 9.338 | 8.993 | 9.047 | 553,785 | -0.34(-3.67%) |
Apr 10, 2008 | 9.333 | 9.515 | 9.292 | 9.392 | 444,771 | +0.04(+0.39%) |
Apr 09, 2008 | 9.388 | 9.456 | 9.320 | 9.356 | 889,880 | -0.03(-0.34%) |
Apr 08, 2008 | 9.135 | 9.447 | 9.135 | 9.388 | 269,797 | -0.10(-1.00%) |
Apr 07, 2008 | 9.410 | 9.637 | 9.283 | 9.483 | 548,044 | +0.16(+1.70%) |
Apr 04, 2008 | 9.247 | 9.347 | 9.161 | 9.324 | 561,570 | +0.10(+1.13%) |
Apr 03, 2008 | 9.147 | 9.242 | 9.038 | 9.220 | 346,477 | -0.01(-0.10%) |
Apr 02, 2008 | 9.111 | 9.351 | 9.056 | 9.229 | 966,284 | +0.11(+1.24%) |
Apr 01, 2008 | 9.320 | 9.546 | 9.075 | 9.115 | 1,350,484 | -0.25(-2.66%) |
Mar 31, 2008 | 9.419 | 9.487 | 9.197 | 9.365 | 546,948 | -0.03(-0.34%) |
Mar 28, 2008 | 9.483 | 9.578 | 9.320 | 9.397 | 645,930 | -0.08(-0.81%) |
Mar 27, 2008 | 9.642 | 9.751 | 9.447 | 9.474 | 618,302 | -0.17(-1.74%) |
Mar 26, 2008 | 9.651 | 9.732 | 9.546 | 9.642 | 763,130 | -0.08(-0.79%) |
Mar 25, 2008 | 9.964 | 10.10 | 9.592 | 9.719 | 827,803 | -0.26(-2.59%) |
Mar 24, 2008 | 9.891 | 10.09 | 9.878 | 9.978 | 1,215,745 | +0.15(+1.48%) |
Mar 21, 2008 | 9.674 | 10.03 | 9.311 | 9.832 | 1,949,854 | +0.00(+0.00%) |
Mar 20, 2008 | 9.674 | 10.03 | 9.311 | 9.832 | 1,949,854 | +0.26(+2.75%) |
Mar 19, 2008 | 10.02 | 10.07 | 9.569 | 9.569 | 555,914 | -0.42(-4.18%) |
Mar 18, 2008 | 9.633 | 10.09 | 9.125 | 9.987 | 849,095 | +0.56(+5.97%) |
Mar 17, 2008 | 9.279 | 9.646 | 9.279 | 9.424 | 599,442 | -0.10(-1.05%) |
Mar 14, 2008 | 9.837 | 9.873 | 9.483 | 9.524 | 809,600 | -0.22(-2.24%) |
Mar 13, 2008 | 9.497 | 9.782 | 9.379 | 9.742 | 551,866 | +0.11(+1.18%) |
Mar 12, 2008 | 9.633 | 9.946 | 9.506 | 9.628 | 1,257,059 | +0.01(+0.09%) |
Mar 11, 2008 | 9.392 | 9.705 | 9.274 | 9.619 | 688,211 | +0.51(+5.58%) |
Mar 10, 2008 | 9.569 | 9.605 | 9.079 | 9.111 | 401,307 | -0.43(-4.52%) |
Mar 07, 2008 | 9.283 | 9.633 | 9.188 | 9.542 | 866,357 | +0.14(+1.50%) |
Mar 06, 2008 | 9.288 | 9.610 | 9.206 | 9.401 | 1,297,863 | +0.04(+0.44%) |
Mar 05, 2008 | 9.215 | 9.406 | 9.134 | 9.360 | 1,388,447 | +0.17(+1.88%) |
Mar 04, 2008 | 9.020 | 9.301 | 9.016 | 9.188 | 1,046,786 | +0.05(+0.55%) |
Mar 03, 2008 | 9.093 | 9.320 | 9.052 | 9.138 | 1,553,936 | +0.16(+1.82%) |
Feb 29, 2008 | 9.066 | 9.247 | 8.938 | 8.975 | 589,011 | -0.18(-1.98%) |
Feb 28, 2008 | 9.066 | 9.288 | 9.043 | 9.156 | 920,060 | +0.04(+0.40%) |
Feb 27, 2008 | 9.143 | 9.274 | 9.097 | 9.120 | 953,012 | -0.10(-1.08%) |
Feb 26, 2008 | 9.301 | 9.460 | 9.066 | 9.220 | 1,391,692 | -0.16(-1.74%) |
Feb 25, 2008 | 9.252 | 9.410 | 9.165 | 9.383 | 863,194 | +0.12(+1.27%) |
Feb 22, 2008 | 9.442 | 9.460 | 9.097 | 9.265 | 978,232 | -0.15(-1.59%) |
Feb 21, 2008 | 9.664 | 9.664 | 9.360 | 9.415 | 1,063,018 | -0.27(-2.76%) |
Feb 20, 2008 | 9.301 | 9.710 | 9.247 | 9.683 | 965,413 | +0.34(+3.64%) |
Feb 19, 2008 | 9.478 | 9.478 | 9.288 | 9.342 | 1,405,365 | -0.08(-0.87%) |
Feb 18, 2008 | 9.465 | 9.574 | 9.311 | 9.424 | 1,843,218 | +0.00(+0.00%) |
Feb 15, 2008 | 9.465 | 9.574 | 9.311 | 9.424 | 1,843,218 | -0.09(-0.95%) |
Feb 14, 2008 | 9.578 | 9.583 | 9.193 | 9.515 | 1,709,356 | -0.05(-0.57%) |
Feb 13, 2008 | 10.38 | 10.44 | 8.988 | 9.569 | 5,707,737 | -1.05(-9.87%) |
Feb 12, 2008 | 10.68 | 10.85 | 10.47 | 10.62 | 513,836 | -0.08(-0.72%) |
Feb 11, 2008 | 10.77 | 10.84 | 10.55 | 10.69 | 354,032 | -0.03(-0.30%) |
Feb 08, 2008 | 10.63 | 10.85 | 10.46 | 10.73 | 442,322 | +0.04(+0.34%) |
Feb 07, 2008 | 10.22 | 10.70 | 10.22 | 10.69 | 557,525 | +0.41(+3.97%) |
Feb 06, 2008 | 10.57 | 10.57 | 10.25 | 10.28 | 618,454 | -0.19(-1.78%) |
Feb 05, 2008 | 10.66 | 10.88 | 10.39 | 10.47 | 1,022,611 | -0.45(-4.11%) |
Feb 04, 2008 | 11.28 | 11.46 | 10.84 | 10.92 | 748,848 | -0.40(-3.53%) |
Feb 01, 2008 | 11.07 | 11.39 | 10.87 | 11.32 | 654,682 | +0.31(+2.80%) |
Jan 31, 2008 | 10.60 | 11.12 | 10.60 | 11.01 | 910,176 | +0.23(+2.10%) |
Jan 30, 2008 | 10.90 | 11.08 | 10.75 | 10.78 | 854,189 | -0.22(-1.98%) |
Jan 29, 2008 | 11.17 | 11.19 | 10.89 | 11.00 | 1,157,493 | -0.14(-1.22%) |
Jan 28, 2008 | 10.48 | 11.14 | 10.21 | 11.13 | 802,416 | +0.61(+5.78%) |
Jan 25, 2008 | 10.81 | 10.81 | 10.29 | 10.53 | 721,403 | -0.15(-1.40%) |
Jan 24, 2008 | 10.51 | 10.84 | 10.21 | 10.68 | 680,120 | +0.25(+2.35%) |
Jan 23, 2008 | 10.16 | 10.63 | 10.14 | 10.43 | 1,307,884 | +0.05(+0.48%) |
Jan 22, 2008 | 10.21 | 10.62 | 10.01 | 10.38 | 768,199 | -0.13(-1.25%) |
Jan 21, 2008 | 10.68 | 10.94 | 10.29 | 10.51 | 1,268,435 | +0.00(+0.00%) |
Jan 18, 2008 | 10.68 | 10.94 | 10.29 | 10.51 | 1,268,435 | -0.26(-2.44%) |
Jan 17, 2008 | 10.85 | 11.01 | 10.70 | 10.78 | 1,242,876 | -0.06(-0.54%) |
Jan 16, 2008 | 10.33 | 10.89 | 10.31 | 10.84 | 1,007,754 | +0.30(+2.84%) |
Jan 15, 2008 | 10.20 | 10.63 | 10.18 | 10.54 | 886,084 | +0.17(+1.62%) |
Jan 14, 2008 | 10.07 | 10.44 | 9.891 | 10.37 | 855,355 | +0.34(+3.39%) |
Jan 11, 2008 | 10.07 | 10.26 | 9.950 | 10.03 | 997,992 | -0.12(-1.16%) |
Jan 10, 2008 | 10.23 | 10.44 | 10.07 | 10.15 | 708,152 | -0.22(-2.14%) |
Jan 09, 2008 | 9.869 | 10.44 | 9.869 | 10.37 | 965,206 | +0.46(+4.62%) |
Jan 08, 2008 | 10.09 | 10.28 | 9.909 | 9.909 | 903,136 | -0.17(-1.71%) |
Jan 07, 2008 | 9.546 | 10.15 | 9.492 | 10.08 | 1,292,824 | +0.59(+6.27%) |
Jan 04, 2008 | 9.351 | 9.683 | 9.342 | 9.487 | 846,656 | +0.01(+0.10%) |
Jan 03, 2008 | 9.469 | 9.642 | 9.351 | 9.478 | 479,441 | +0.01(+0.10%) |
Jan 02, 2008 | 9.596 | 9.732 | 9.350 | 9.469 | 457,565 | -0.14(-1.46%) |
Jan 01, 2008 | 9.832 | 9.837 | 9.610 | 9.610 | 456,271 | +0.00(+0.00%) |
Dec 31, 2007 | 9.832 | 9.837 | 9.610 | 9.610 | 456,271 | -0.25(-2.58%) |
Dec 28, 2007 | 10.05 | 10.27 | 9.810 | 9.864 | 358,956 | -0.09(-0.87%) |
Dec 27, 2007 | 10.47 | 10.57 | 9.950 | 9.950 | 394,305 | -0.52(-4.94%) |
Dec 26, 2007 | 10.53 | 10.58 | 10.41 | 10.47 | 352,637 | -0.20(-1.87%) |
Dec 24, 2007 | 10.28 | 10.67 | 10.23 | 10.67 | 204,401 | +0.44(+4.30%) |
Dec 21, 2007 | 10.03 | 10.37 | 9.973 | 10.23 | 1,808,821 | +0.34(+3.44%) |
Dec 20, 2007 | 9.574 | 9.900 | 9.370 | 9.887 | 483,536 | +0.41(+4.31%) |
Dec 19, 2007 | 9.406 | 9.556 | 9.270 | 9.478 | 342,851 | +0.08(+0.82%) |
Dec 18, 2007 | 9.324 | 9.438 | 9.143 | 9.401 | 595,931 | +0.17(+1.87%) |
Dec 17, 2007 | 9.438 | 9.524 | 9.174 | 9.229 | 409,148 | -0.29(-3.00%) |
Dec 14, 2007 | 9.633 | 9.837 | 9.483 | 9.515 | 283,316 | -0.25(-2.51%) |
Dec 13, 2007 | 9.633 | 9.837 | 9.592 | 9.760 | 347,248 | +0.05(+0.51%) |
Dec 12, 2007 | 10.04 | 10.09 | 9.578 | 9.710 | 433,817 | -0.04(-0.42%) |
Dec 11, 2007 | 10.10 | 10.28 | 9.751 | 9.751 | 312,897 | -0.31(-3.11%) |
Dec 10, 2007 | 10.17 | 10.20 | 9.968 | 10.06 | 225,667 | -0.08(-0.81%) |
Dec 07, 2007 | 10.25 | 10.25 | 10.05 | 10.15 | 175,049 | -0.09(-0.89%) |
Dec 06, 2007 | 9.887 | 10.29 | 9.887 | 10.24 | 395,867 | +0.35(+3.53%) |
Dec 05, 2007 | 9.896 | 10.04 | 9.723 | 9.887 | 270,747 | +0.14(+1.44%) |
Dec 04, 2007 | 9.810 | 9.919 | 9.633 | 9.746 | 246,739 | -0.17(-1.74%) |
Dec 03, 2007 | 9.778 | 10.10 | 9.764 | 9.919 | 377,575 | -0.02(-0.18%) |
Nov 30, 2007 | 10.19 | 10.29 | 9.796 | 9.937 | 824,387 | -0.10(-0.95%) |
Nov 29, 2007 | 10.06 | 10.28 | 10.01 | 10.03 | 818,280 | -0.06(-0.58%) |
Nov 28, 2007 | 9.982 | 10.26 | 9.941 | 10.09 | 1,000,747 | +0.16(+1.64%) |
Nov 27, 2007 | 9.891 | 9.991 | 9.805 | 9.928 | 535,909 | +0.05(+0.55%) |
Nov 26, 2007 | 9.664 | 9.950 | 9.651 | 9.873 | 565,534 | +0.20(+2.06%) |
Nov 23, 2007 | 9.524 | 9.805 | 9.492 | 9.674 | 167,394 | +0.16(+1.67%) |
Nov 21, 2007 | 9.542 | 9.751 | 9.470 | 9.515 | 325,158 | -0.15(-1.50%) |
Nov 20, 2007 | 9.487 | 9.660 | 9.410 | 9.660 | 461,748 | +0.15(+1.53%) |
Nov 19, 2007 | 9.619 | 9.633 | 9.370 | 9.515 | 345,785 | -0.19(-1.96%) |
Nov 16, 2007 | 9.655 | 9.755 | 9.374 | 9.705 | 893,157 | +0.07(+0.75%) |
Nov 15, 2007 | 9.728 | 9.909 | 9.478 | 9.633 | 590,620 | -0.16(-1.67%) |
Nov 14, 2007 | 9.755 | 9.928 | 9.601 | 9.796 | 584,892 | +0.10(+1.03%) |
Nov 13, 2007 | 9.506 | 9.996 | 9.370 | 9.696 | 1,282,170 | +0.30(+3.19%) |
Nov 12, 2007 | 9.506 | 9.823 | 9.392 | 9.397 | 962,535 | -0.10(-1.05%) |
Nov 09, 2007 | 9.220 | 9.583 | 9.134 | 9.497 | 520,120 | +0.17(+1.80%) |
Nov 08, 2007 | 9.170 | 9.519 | 9.075 | 9.329 | 574,489 | +0.22(+2.39%) |
Nov 07, 2007 | 9.224 | 9.383 | 9.066 | 9.111 | 499,801 | -0.23(-2.43%) |
Nov 06, 2007 | 9.233 | 9.365 | 9.034 | 9.338 | 507,828 | +0.10(+1.08%) |
Nov 05, 2007 | 9.347 | 9.397 | 9.066 | 9.238 | 627,347 | -0.28(-2.91%) |
Nov 02, 2007 | 9.428 | 9.646 | 9.161 | 9.515 | 528,391 | +0.18(+1.94%) |
Nov 01, 2007 | 9.814 | 9.932 | 9.279 | 9.333 | 798,195 | -0.63(-6.33%) |
Oct 31, 2007 | 9.919 | 9.996 | 9.587 | 9.964 | 475,038 | +0.10(+1.06%) |
Oct 30, 2007 | 9.605 | 9.923 | 9.537 | 9.860 | 463,066 | +0.20(+2.02%) |
Oct 29, 2007 | 10.00 | 10.00 | 9.633 | 9.664 | 515,383 | -0.27(-2.70%) |
Oct 26, 2007 | 9.846 | 10.03 | 9.723 | 9.932 | 387,816 | +0.20(+2.05%) |
Oct 25, 2007 | 9.601 | 9.864 | 9.474 | 9.732 | 549,972 | +0.14(+1.42%) |
Oct 24, 2007 | 9.125 | 9.751 | 9.125 | 9.596 | 1,572,407 | +0.42(+4.55%) |
Oct 23, 2007 | 9.152 | 9.428 | 9.147 | 9.179 | 1,438,215 | +0.13(+1.40%) |
Oct 22, 2007 | 9.075 | 9.093 | 8.802 | 9.052 | 994,204 | -0.08(-0.89%) |
Oct 19, 2007 | 9.487 | 9.515 | 9.106 | 9.134 | 644,833 | -0.35(-3.73%) |
Oct 18, 2007 | 9.360 | 9.578 | 9.320 | 9.487 | 1,403,093 | +0.09(+0.97%) |
Oct 17, 2007 | 9.578 | 9.982 | 9.301 | 9.397 | 1,962,796 | -0.03(-0.34%) |
Oct 16, 2007 | 9.978 | 10.14 | 9.365 | 9.428 | 1,445,085 | -0.53(-5.33%) |
Oct 15, 2007 | 10.20 | 10.32 | 9.891 | 9.959 | 929,485 | -0.19(-1.83%) |
Oct 12, 2007 | 9.887 | 10.22 | 9.869 | 10.15 | 365,129 | +0.25(+2.57%) |
Oct 11, 2007 | 10.07 | 10.31 | 9.891 | 9.891 | 576,274 | -0.10(-1.04%) |
Oct 10, 2007 | 9.909 | 10.05 | 9.778 | 9.996 | 785,033 | +0.05(+0.46%) |
Oct 09, 2007 | 9.891 | 10.07 | 9.719 | 9.950 | 1,176,918 | +0.07(+0.69%) |
Oct 08, 2007 | 9.860 | 10.15 | 9.832 | 9.882 | 485,097 | -0.02(-0.18%) |
Oct 05, 2007 | 9.683 | 9.978 | 9.642 | 9.900 | 498,885 | +0.34(+3.56%) |
Oct 04, 2007 | 9.410 | 9.578 | 9.252 | 9.560 | 494,364 | +0.18(+1.94%) |
Oct 03, 2007 | 9.528 | 9.746 | 9.320 | 9.379 | 527,097 | -0.25(-2.55%) |
Oct 02, 2007 | 9.392 | 9.755 | 9.392 | 9.624 | 400,681 | +0.22(+2.36%) |
Oct 01, 2007 | 9.197 | 9.510 | 9.197 | 9.401 | 679,497 | +0.20(+2.22%) |
Sep 28, 2007 | 9.510 | 9.669 | 9.147 | 9.197 | 559,310 | -0.34(-3.52%) |
Sep 27, 2007 | 9.615 | 9.615 | 9.447 | 9.533 | 688,473 | -0.02(-0.19%) |
Sep 26, 2007 | 9.619 | 9.828 | 9.424 | 9.551 | 430,152 | -0.00(-0.05%) |
Sep 25, 2007 | 9.705 | 9.705 | 9.456 | 9.556 | 390,897 | -0.19(-1.91%) |
Sep 24, 2007 | 9.791 | 10.00 | 9.705 | 9.742 | 421,352 | -0.03(-0.32%) |
Sep 21, 2007 | 10.00 | 10.16 | 9.764 | 9.773 | 879,539 | -0.14(-1.37%) |
Sep 20, 2007 | 9.982 | 10.05 | 9.796 | 9.909 | 475,047 | -0.08(-0.82%) |
Sep 19, 2007 | 10.19 | 10.21 | 9.950 | 9.991 | 926,337 | -0.15(-1.43%) |
Sep 18, 2007 | 9.755 | 10.37 | 9.719 | 10.14 | 883,719 | +0.47(+4.88%) |
Sep 17, 2007 | 9.764 | 9.819 | 9.592 | 9.664 | 922,337 | -0.14(-1.43%) |
Sep 14, 2007 | 9.773 | 9.841 | 9.551 | 9.805 | 517,285 | -0.03(-0.32%) |
Sep 13, 2007 | 10.02 | 10.12 | 9.805 | 9.837 | 778,306 | -0.12(-1.23%) |
Sep 12, 2007 | 10.05 | 10.39 | 9.873 | 9.959 | 909,902 | -0.11(-1.13%) |
Sep 11, 2007 | 9.705 | 10.09 | 9.683 | 10.07 | 706,707 | +0.43(+4.47%) |
Sep 10, 2007 | 9.642 | 9.869 | 9.460 | 9.642 | 343,775 | +0.04(+0.43%) |
Sep 07, 2007 | 9.692 | 9.791 | 9.442 | 9.601 | 385,901 | -0.23(-2.35%) |
Sep 06, 2007 | 9.814 | 9.891 | 9.578 | 9.832 | 372,232 | +0.09(+0.93%) |
Sep 05, 2007 | 9.737 | 9.900 | 9.615 | 9.742 | 561,759 | -0.10(-1.01%) |
Sep 04, 2007 | 9.714 | 9.982 | 9.619 | 9.841 | 662,958 | +0.12(+1.26%) |
Aug 31, 2007 | 9.633 | 9.778 | 9.551 | 9.719 | 519,121 | +0.25(+2.59%) |
Aug 30, 2007 | 9.438 | 9.633 | 9.233 | 9.474 | 555,936 | -0.08(-0.81%) |
Aug 29, 2007 | 9.329 | 9.583 | 9.215 | 9.551 | 523,794 | +0.26(+2.78%) |
Aug 28, 2007 | 9.070 | 9.433 | 9.020 | 9.292 | 905,356 | +0.17(+1.89%) |
Aug 27, 2007 | 9.079 | 9.170 | 8.975 | 9.120 | 589,452 | +0.08(+0.85%) |
Aug 24, 2007 | 9.079 | 9.220 | 8.961 | 9.043 | 613,067 | -0.01(-0.15%) |
Aug 23, 2007 | 9.288 | 9.333 | 8.970 | 9.056 | 768,633 | -0.18(-1.92%) |
Aug 22, 2007 | 9.379 | 9.506 | 9.052 | 9.233 | 844,328 | -0.05(-0.49%) |
Aug 21, 2007 | 9.315 | 9.633 | 9.270 | 9.279 | 874,703 | -0.59(-5.98%) |
Aug 20, 2007 | 9.823 | 9.973 | 9.678 | 9.869 | 669,566 | +0.09(+0.93%) |
Aug 17, 2007 | 9.719 | 10.03 | 9.424 | 9.778 | 1,316,755 | +0.35(+3.71%) |
Aug 16, 2007 | 8.712 | 9.428 | 8.671 | 9.428 | 1,580,449 | +0.69(+7.89%) |
Aug 15, 2007 | 8.970 | 9.138 | 8.716 | 8.739 | 1,055,976 | -0.25(-2.73%) |
Aug 14, 2007 | 9.224 | 9.283 | 8.916 | 8.984 | 864,953 | -0.23(-2.46%) |
Aug 13, 2007 | 9.755 | 10.11 | 8.798 | 9.211 | 2,084,128 | +2.94(+46.82%) |
Aug 10, 2007 | 6.977 | 7.062 | 6.003 | 6.274 | 3,323,054 | -0.78(-11.06%) |
Aug 09, 2007 | 6.796 | 7.098 | 6.796 | 7.054 | 5,030,046 | +0.10(+1.39%) |
Aug 08, 2007 | 6.852 | 7.395 | 6.756 | 6.957 | 3,673,691 | +0.14(+2.07%) |
Aug 07, 2007 | 6.312 | 6.891 | 6.189 | 6.816 | 2,189,506 | +0.49(+7.75%) |
Aug 06, 2007 | 5.604 | 6.342 | 5.538 | 6.326 | 1,698,737 | +0.74(+13.21%) |
Aug 03, 2007 | 5.596 | 5.733 | 5.572 | 5.588 | 824,509 | -0.11(-1.95%) |
Aug 02, 2007 | 5.679 | 5.705 | 5.576 | 5.699 | 775,952 | +0.04(+0.75%) |
Aug 01, 2007 | 5.566 | 5.689 | 5.489 | 5.657 | 1,049,805 | +0.07(+1.19%) |
Jul 31, 2007 | 5.707 | 5.707 | 5.578 | 5.590 | 761,878 | -0.07(-1.21%) |
Jul 30, 2007 | 5.620 | 5.705 | 5.554 | 5.659 | 598,899 | +0.05(+0.83%) |
Jul 27, 2007 | 5.693 | 5.751 | 5.578 | 5.612 | 901,888 | -0.09(-1.56%) |
Jul 26, 2007 | 5.870 | 5.870 | 5.584 | 5.701 | 1,118,536 | -0.23(-3.91%) |
Jul 25, 2007 | 5.757 | 5.943 | 5.578 | 5.933 | 2,020,232 | +0.22(+3.92%) |
Jul 24, 2007 | 5.810 | 5.856 | 5.646 | 5.709 | 1,354,761 | -0.11(-1.87%) |
Jul 23, 2007 | 5.939 | 5.939 | 5.784 | 5.818 | 962,823 | -0.10(-1.74%) |
Jul 20, 2007 | 6.054 | 6.058 | 5.814 | 5.921 | 1,291,641 | -0.15(-2.49%) |
Jul 19, 2007 | 6.227 | 6.326 | 6.050 | 6.072 | 1,198,040 | -0.04(-0.59%) |
Jul 18, 2007 | 6.116 | 6.151 | 5.892 | 6.108 | 1,517,578 | +0.04(+0.70%) |
Jul 17, 2007 | 6.530 | 6.733 | 5.987 | 6.066 | 2,806,552 | -0.40(-6.12%) |
Jul 16, 2007 | 6.453 | 6.532 | 6.368 | 6.461 | 668,601 | +0.01(+0.13%) |
Jul 13, 2007 | 6.514 | 6.530 | 6.386 | 6.453 | 349,053 | -0.07(-1.05%) |
Jul 12, 2007 | 6.302 | 6.524 | 6.257 | 6.522 | 766,721 | +0.26(+4.22%) |
Jul 11, 2007 | 6.259 | 6.334 | 6.179 | 6.257 | 590,208 | +0.01(+0.16%) |
Jul 10, 2007 | 6.296 | 6.318 | 6.213 | 6.247 | 493,767 | -0.05(-0.74%) |
Jul 09, 2007 | 6.255 | 6.310 | 6.241 | 6.294 | 277,671 | +0.04(+0.58%) |
Jul 06, 2007 | 6.326 | 6.326 | 6.227 | 6.257 | 546,457 | -0.07(-1.08%) |
Jul 05, 2007 | 6.193 | 6.328 | 6.143 | 6.326 | 618,417 | +0.17(+2.75%) |
Jul 03, 2007 | 6.038 | 6.239 | 5.983 | 6.157 | 447,623 | +0.17(+2.76%) |
Jul 02, 2007 | 5.993 | 6.026 | 5.864 | 5.991 | 510,793 | +0.04(+0.71%) |
Jun 29, 2007 | 6.048 | 6.048 | 5.947 | 5.949 | 678,066 | -0.07(-1.24%) |
Jun 28, 2007 | 5.971 | 6.048 | 5.933 | 6.024 | 470,295 | +0.04(+0.67%) |
Jun 27, 2007 | 5.880 | 5.993 | 5.842 | 5.983 | 705,499 | +0.09(+1.54%) |
Jun 26, 2007 | 5.753 | 5.955 | 5.753 | 5.892 | 976,714 | +0.16(+2.78%) |
Jun 25, 2007 | 5.646 | 5.830 | 5.646 | 5.733 | 868,382 | +0.08(+1.35%) |
Jun 22, 2007 | 5.644 | 5.699 | 5.618 | 5.657 | 931,648 | +0.01(+0.14%) |
Jun 21, 2007 | 5.616 | 5.671 | 5.568 | 5.648 | 870,148 | +0.02(+0.29%) |
Jun 20, 2007 | 5.733 | 5.733 | 5.612 | 5.632 | 528,618 | -0.09(-1.59%) |
Jun 19, 2007 | 5.673 | 5.753 | 5.646 | 5.723 | 306,790 | +0.04(+0.67%) |
Jun 18, 2007 | 5.767 | 5.796 | 5.646 | 5.685 | 384,149 | -0.08(-1.36%) |
Jun 15, 2007 | 5.606 | 5.836 | 5.570 | 5.763 | 1,470,809 | +0.22(+4.00%) |
Jun 14, 2007 | 5.495 | 5.584 | 5.495 | 5.542 | 837,723 | +0.04(+0.81%) |
Jun 13, 2007 | 5.447 | 5.531 | 5.445 | 5.497 | 373,570 | +0.05(+0.96%) |
Jun 12, 2007 | 5.481 | 5.535 | 5.406 | 5.445 | 777,886 | -0.08(-1.39%) |
Jun 11, 2007 | 5.564 | 5.612 | 5.519 | 5.521 | 379,240 | -0.07(-1.33%) |
Jun 08, 2007 | 5.489 | 5.598 | 5.459 | 5.596 | 389,154 | +0.09(+1.57%) |
Jun 07, 2007 | 5.630 | 5.630 | 5.469 | 5.509 | 533,399 | -0.15(-2.67%) |
Jun 06, 2007 | 5.725 | 5.749 | 5.620 | 5.661 | 508,026 | -0.10(-1.75%) |
Jun 05, 2007 | 5.798 | 5.822 | 5.689 | 5.761 | 780,054 | -0.08(-1.31%) |
Jun 04, 2007 | 5.800 | 5.876 | 5.723 | 5.838 | 958,915 | +0.03(+0.49%) |