Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.324 | 8.687 | 8.152 | 8.681 | 2,616,566 | +0.42(+5.12%) |
May 29, 2008 | 8.080 | 8.402 | 8.057 | 8.258 | 1,115,904 | +0.16(+1.99%) |
May 28, 2008 | 8.244 | 8.272 | 8.022 | 8.097 | 1,439,616 | -0.07(-0.85%) |
May 27, 2008 | 7.766 | 8.183 | 7.766 | 8.166 | 1,706,813 | +0.09(+1.18%) |
May 26, 2008 | 8.307 | 8.365 | 8.025 | 8.071 | 1,670,945 | +0.00(+0.00%) |
May 23, 2008 | 8.307 | 8.365 | 8.025 | 8.071 | 1,670,945 | -0.29(-3.51%) |
May 22, 2008 | 8.083 | 8.367 | 8.051 | 8.365 | 2,222,363 | +0.32(+3.97%) |
May 21, 2008 | 8.580 | 8.664 | 7.985 | 8.045 | 3,483,391 | -0.52(-6.11%) |
May 20, 2008 | 8.900 | 8.900 | 8.523 | 8.569 | 1,403,143 | -0.37(-4.12%) |
May 19, 2008 | 9.046 | 9.176 | 8.833 | 8.937 | 1,251,727 | -0.09(-1.05%) |
May 16, 2008 | 9.279 | 9.279 | 8.859 | 9.032 | 1,319,837 | -0.19(-2.03%) |
May 15, 2008 | 9.086 | 9.242 | 8.974 | 9.219 | 1,029,897 | +0.12(+1.36%) |
May 14, 2008 | 9.020 | 9.225 | 8.900 | 9.095 | 947,091 | +0.11(+1.18%) |
May 13, 2008 | 8.871 | 9.098 | 8.724 | 8.989 | 1,109,097 | +0.13(+1.49%) |
May 12, 2008 | 8.698 | 8.911 | 8.629 | 8.856 | 1,103,854 | +0.19(+2.19%) |
May 09, 2008 | 8.790 | 8.845 | 8.621 | 8.667 | 1,192,570 | -0.18(-1.98%) |
May 08, 2008 | 8.848 | 8.974 | 8.744 | 8.842 | 1,150,427 | +0.03(+0.33%) |
May 07, 2008 | 9.190 | 9.311 | 8.779 | 8.813 | 1,450,387 | -0.35(-3.86%) |
May 06, 2008 | 9.046 | 9.227 | 8.940 | 9.167 | 1,062,160 | +0.07(+0.76%) |
May 05, 2008 | 9.150 | 9.222 | 9.043 | 9.098 | 1,135,769 | -0.06(-0.66%) |
May 02, 2008 | 9.250 | 9.492 | 8.888 | 9.158 | 2,372,312 | -0.07(-0.78%) |
May 01, 2008 | 8.807 | 9.348 | 8.761 | 9.230 | 2,018,301 | +0.40(+4.53%) |
Apr 30, 2008 | 8.831 | 9.020 | 8.649 | 8.831 | 1,610,254 | +0.05(+0.52%) |
Apr 29, 2008 | 8.753 | 8.819 | 8.428 | 8.784 | 1,121,446 | +0.04(+0.46%) |
Apr 28, 2008 | 8.514 | 8.750 | 8.365 | 8.744 | 1,668,011 | +0.20(+2.36%) |
Apr 25, 2008 | 8.534 | 8.623 | 8.382 | 8.543 | 1,558,616 | +0.08(+0.92%) |
Apr 24, 2008 | 8.137 | 8.537 | 7.942 | 8.465 | 3,161,911 | +0.19(+2.33%) |
Apr 23, 2008 | 7.911 | 8.405 | 7.795 | 8.272 | 5,192,133 | -0.23(-2.67%) |
Apr 22, 2008 | 8.710 | 8.710 | 8.347 | 8.500 | 1,796,742 | -0.24(-2.73%) |
Apr 21, 2008 | 8.658 | 8.888 | 8.600 | 8.738 | 1,890,738 | -0.19(-2.09%) |
Apr 18, 2008 | 8.695 | 8.951 | 8.560 | 8.925 | 2,304,108 | +0.44(+5.19%) |
Apr 17, 2008 | 8.488 | 8.787 | 8.342 | 8.485 | 4,190,104 | -0.79(-8.56%) |
Apr 16, 2008 | 8.911 | 9.380 | 8.902 | 9.279 | 1,683,144 | +0.39(+4.37%) |
Apr 15, 2008 | 8.845 | 8.891 | 8.675 | 8.891 | 1,406,463 | +0.12(+1.41%) |
Apr 14, 2008 | 8.819 | 9.003 | 8.759 | 8.767 | 1,326,523 | -0.02(-0.23%) |
Apr 11, 2008 | 8.782 | 8.960 | 8.738 | 8.787 | 1,255,726 | -0.12(-1.32%) |
Apr 10, 2008 | 8.715 | 8.974 | 8.457 | 8.905 | 1,668,344 | +0.19(+2.18%) |
Apr 09, 2008 | 8.862 | 8.879 | 8.672 | 8.715 | 2,202,717 | -0.26(-2.92%) |
Apr 08, 2008 | 9.107 | 9.161 | 8.845 | 8.977 | 2,627,389 | -0.22(-2.41%) |
Apr 07, 2008 | 9.101 | 9.291 | 9.020 | 9.199 | 1,057,418 | +0.18(+1.98%) |
Apr 04, 2008 | 9.348 | 9.354 | 8.911 | 9.020 | 2,423,310 | -0.43(-4.51%) |
Apr 03, 2008 | 9.334 | 9.475 | 9.164 | 9.446 | 1,881,532 | -0.09(-0.94%) |
Apr 02, 2008 | 9.642 | 9.659 | 9.391 | 9.535 | 1,821,318 | -0.11(-1.10%) |
Apr 01, 2008 | 9.276 | 9.647 | 9.200 | 9.642 | 2,287,747 | +0.49(+5.31%) |
Mar 31, 2008 | 9.193 | 9.253 | 8.992 | 9.156 | 1,660,786 | -0.05(-0.53%) |
Mar 28, 2008 | 9.239 | 9.400 | 9.138 | 9.204 | 1,844,885 | +0.01(+0.16%) |
Mar 27, 2008 | 9.164 | 9.354 | 9.075 | 9.190 | 1,816,777 | +0.02(+0.19%) |
Mar 26, 2008 | 9.383 | 9.414 | 9.141 | 9.173 | 2,002,681 | -0.29(-3.10%) |
Mar 25, 2008 | 9.360 | 9.670 | 9.245 | 9.466 | 2,473,710 | +0.11(+1.14%) |
Mar 24, 2008 | 8.701 | 9.452 | 8.660 | 9.360 | 3,424,421 | +0.71(+8.21%) |
Mar 21, 2008 | 8.287 | 8.773 | 8.117 | 8.649 | 3,975,971 | +0.00(+0.00%) |
Mar 20, 2008 | 8.287 | 8.773 | 8.117 | 8.649 | 3,975,971 | +0.45(+5.51%) |
Mar 19, 2008 | 8.761 | 9.078 | 8.198 | 8.198 | 3,125,507 | -0.71(-7.98%) |
Mar 18, 2008 | 8.874 | 9.040 | 8.595 | 8.908 | 2,800,926 | +0.26(+2.99%) |
Mar 17, 2008 | 8.537 | 8.862 | 8.537 | 8.649 | 2,435,106 | -0.12(-1.35%) |
Mar 14, 2008 | 9.035 | 9.095 | 8.632 | 8.767 | 1,178,236 | -0.17(-1.93%) |
Mar 13, 2008 | 8.425 | 9.015 | 8.379 | 8.940 | 3,277,417 | +0.40(+4.68%) |
Mar 12, 2008 | 8.793 | 8.931 | 8.523 | 8.540 | 1,552,883 | -0.28(-3.13%) |
Mar 11, 2008 | 8.370 | 8.819 | 8.327 | 8.816 | 2,259,528 | +0.70(+8.69%) |
Mar 10, 2008 | 8.175 | 8.362 | 8.111 | 8.111 | 1,753,218 | -0.05(-0.60%) |
Mar 07, 2008 | 7.988 | 8.290 | 7.841 | 8.160 | 1,322,250 | +0.05(+0.57%) |
Mar 06, 2008 | 8.336 | 8.336 | 8.062 | 8.114 | 1,251,915 | -0.28(-3.39%) |
Mar 05, 2008 | 8.442 | 8.641 | 8.241 | 8.399 | 1,413,013 | -0.02(-0.24%) |
Mar 04, 2008 | 7.930 | 8.439 | 7.801 | 8.419 | 2,272,819 | +0.37(+4.65%) |
Mar 03, 2008 | 7.876 | 8.074 | 7.781 | 8.045 | 980,258 | +0.21(+2.64%) |
Feb 29, 2008 | 8.054 | 8.117 | 7.812 | 7.838 | 1,193,338 | -0.31(-3.81%) |
Feb 28, 2008 | 8.385 | 8.589 | 8.129 | 8.149 | 978,534 | -0.22(-2.68%) |
Feb 27, 2008 | 8.416 | 8.586 | 8.290 | 8.373 | 1,451,767 | -0.14(-1.69%) |
Feb 26, 2008 | 8.359 | 8.629 | 8.319 | 8.517 | 1,186,882 | +0.12(+1.40%) |
Feb 25, 2008 | 8.313 | 8.580 | 8.203 | 8.399 | 1,016,182 | +0.05(+0.65%) |
Feb 22, 2008 | 8.583 | 8.626 | 8.152 | 8.344 | 1,314,678 | -0.21(-2.49%) |
Feb 21, 2008 | 8.626 | 8.810 | 8.554 | 8.557 | 2,084,349 | -0.03(-0.30%) |
Feb 20, 2008 | 8.399 | 8.649 | 8.333 | 8.583 | 1,574,097 | +0.22(+2.68%) |
Feb 19, 2008 | 8.672 | 8.764 | 8.284 | 8.359 | 2,152,536 | -0.18(-2.12%) |
Feb 18, 2008 | 8.646 | 8.761 | 8.485 | 8.540 | 1,914,970 | +0.00(+0.00%) |
Feb 15, 2008 | 8.646 | 8.761 | 8.485 | 8.540 | 1,914,970 | -0.21(-2.37%) |
Feb 14, 2008 | 9.023 | 9.248 | 8.744 | 8.747 | 2,672,504 | -0.20(-2.28%) |
Feb 13, 2008 | 8.695 | 8.989 | 8.600 | 8.951 | 2,614,863 | +0.33(+3.87%) |
Feb 12, 2008 | 8.560 | 8.767 | 8.549 | 8.618 | 1,309,178 | +0.09(+1.05%) |
Feb 11, 2008 | 8.807 | 8.816 | 8.471 | 8.528 | 2,426,126 | -0.27(-3.10%) |
Feb 08, 2008 | 8.629 | 9.023 | 8.485 | 8.802 | 2,315,622 | +0.12(+1.39%) |
Feb 07, 2008 | 8.350 | 8.851 | 8.304 | 8.681 | 3,745,918 | +0.30(+3.57%) |
Feb 06, 2008 | 8.359 | 8.517 | 8.267 | 8.382 | 1,859,769 | +0.09(+1.08%) |
Feb 05, 2008 | 8.287 | 8.626 | 8.270 | 8.293 | 2,517,344 | -0.20(-2.30%) |
Feb 04, 2008 | 8.445 | 8.615 | 8.359 | 8.488 | 2,043,106 | +0.04(+0.44%) |
Feb 01, 2008 | 8.580 | 8.626 | 8.226 | 8.451 | 4,103,579 | +0.07(+0.79%) |
Jan 31, 2008 | 7.778 | 8.629 | 7.778 | 8.385 | 11,057,394 | +0.70(+9.18%) |
Jan 30, 2008 | 7.553 | 7.893 | 7.493 | 7.680 | 2,937,135 | +0.04(+0.57%) |
Jan 29, 2008 | 7.430 | 7.714 | 7.375 | 7.637 | 2,323,990 | +0.24(+3.23%) |
Jan 28, 2008 | 7.208 | 7.418 | 7.119 | 7.398 | 2,388,092 | +0.03(+0.39%) |
Jan 25, 2008 | 7.274 | 7.602 | 7.274 | 7.369 | 4,183,294 | +0.20(+2.85%) |
Jan 24, 2008 | 7.220 | 7.295 | 7.033 | 7.165 | 2,685,782 | +0.03(+0.36%) |
Jan 23, 2008 | 6.127 | 7.248 | 6.040 | 7.139 | 3,083,945 | +0.85(+13.59%) |
Jan 22, 2008 | 5.966 | 6.429 | 5.842 | 6.285 | 1,904,206 | +0.08(+1.35%) |
Jan 21, 2008 | 6.360 | 6.581 | 6.095 | 6.201 | 3,409,440 | +0.00(+0.00%) |
Jan 18, 2008 | 6.360 | 6.581 | 6.095 | 6.201 | 3,409,440 | -0.23(-3.53%) |
Jan 17, 2008 | 6.518 | 6.734 | 6.429 | 6.429 | 2,945,663 | -0.08(-1.19%) |
Jan 16, 2008 | 6.201 | 6.610 | 6.084 | 6.506 | 1,853,709 | +0.28(+4.43%) |
Jan 15, 2008 | 6.184 | 6.403 | 6.098 | 6.230 | 1,450,268 | -0.14(-2.17%) |
Jan 14, 2008 | 6.052 | 6.434 | 6.049 | 6.368 | 967,263 | +0.37(+6.19%) |
Jan 11, 2008 | 6.294 | 6.294 | 5.986 | 5.997 | 1,823,532 | -0.36(-5.66%) |
Jan 10, 2008 | 6.058 | 6.457 | 5.914 | 6.357 | 1,564,739 | +0.22(+3.51%) |
Jan 09, 2008 | 5.997 | 6.167 | 5.897 | 6.141 | 1,023,608 | +0.14(+2.35%) |
Jan 08, 2008 | 6.363 | 6.449 | 5.986 | 6.000 | 1,152,068 | -0.32(-5.05%) |
Jan 07, 2008 | 6.302 | 6.466 | 6.132 | 6.319 | 1,145,107 | +0.05(+0.78%) |
Jan 04, 2008 | 6.161 | 6.342 | 5.992 | 6.271 | 2,140,326 | +0.01(+0.23%) |
Jan 03, 2008 | 6.345 | 6.498 | 6.242 | 6.256 | 1,458,039 | -0.13(-2.07%) |
Jan 02, 2008 | 6.529 | 6.619 | 6.268 | 6.388 | 2,097,536 | -0.26(-3.89%) |
Jan 01, 2008 | 6.748 | 6.935 | 6.437 | 6.647 | 1,532,591 | +0.00(+0.00%) |
Dec 31, 2007 | 6.748 | 6.935 | 6.437 | 6.647 | 1,532,591 | -0.16(-2.37%) |
Dec 28, 2007 | 6.840 | 6.984 | 6.791 | 6.808 | 403,617 | +0.06(+0.85%) |
Dec 27, 2007 | 6.955 | 6.967 | 6.653 | 6.751 | 582,995 | -0.19(-2.74%) |
Dec 26, 2007 | 6.877 | 6.990 | 6.731 | 6.941 | 566,395 | -0.04(-0.58%) |
Dec 24, 2007 | 6.889 | 6.992 | 6.817 | 6.981 | 199,458 | +0.12(+1.68%) |
Dec 21, 2007 | 6.765 | 6.987 | 6.688 | 6.866 | 1,524,504 | +0.15(+2.18%) |
Dec 20, 2007 | 6.624 | 6.719 | 6.522 | 6.719 | 818,437 | +0.10(+1.57%) |
Dec 19, 2007 | 6.783 | 6.817 | 6.581 | 6.616 | 963,442 | -0.19(-2.79%) |
Dec 18, 2007 | 6.921 | 6.921 | 6.598 | 6.806 | 1,237,234 | -0.04(-0.55%) |
Dec 17, 2007 | 6.693 | 7.110 | 6.670 | 6.843 | 1,116,391 | +0.09(+1.41%) |
Dec 14, 2007 | 6.984 | 6.984 | 6.736 | 6.748 | 1,136,444 | -0.35(-4.87%) |
Dec 13, 2007 | 6.808 | 7.136 | 6.785 | 7.093 | 1,253,452 | +0.22(+3.14%) |
Dec 12, 2007 | 7.179 | 7.260 | 6.768 | 6.877 | 1,835,951 | -0.07(-1.08%) |
Dec 11, 2007 | 7.295 | 7.378 | 6.941 | 6.952 | 1,862,275 | -0.32(-4.39%) |
Dec 10, 2007 | 7.171 | 7.320 | 7.110 | 7.271 | 2,626,690 | +0.09(+1.32%) |
Dec 07, 2007 | 6.955 | 7.257 | 6.941 | 7.177 | 1,761,663 | +0.19(+2.76%) |
Dec 06, 2007 | 6.489 | 6.992 | 6.443 | 6.984 | 1,515,395 | +0.49(+7.58%) |
Dec 05, 2007 | 6.472 | 6.515 | 6.328 | 6.492 | 1,294,434 | +0.16(+2.59%) |
Dec 04, 2007 | 6.521 | 6.521 | 6.285 | 6.328 | 2,225,895 | -0.25(-3.85%) |
Dec 03, 2007 | 6.455 | 6.676 | 6.337 | 6.581 | 1,704,963 | +0.10(+1.55%) |
Nov 30, 2007 | 6.271 | 6.538 | 6.271 | 6.480 | 1,229,595 | +0.30(+4.79%) |
Nov 29, 2007 | 6.317 | 6.317 | 6.144 | 6.184 | 826,569 | -0.17(-2.71%) |
Nov 28, 2007 | 6.127 | 6.368 | 5.937 | 6.357 | 1,829,807 | +0.41(+6.81%) |
Nov 27, 2007 | 6.003 | 6.069 | 5.871 | 5.951 | 1,489,929 | -0.03(-0.53%) |
Nov 26, 2007 | 6.181 | 6.305 | 5.974 | 5.983 | 873,068 | -0.20(-3.26%) |
Nov 23, 2007 | 6.248 | 6.319 | 6.158 | 6.184 | 432,240 | -0.00(-0.05%) |
Nov 21, 2007 | 6.132 | 6.299 | 6.043 | 6.187 | 1,514,196 | -0.01(-0.14%) |
Nov 20, 2007 | 6.239 | 6.322 | 6.003 | 6.196 | 1,406,196 | -0.03(-0.46%) |
Nov 19, 2007 | 6.391 | 6.391 | 6.167 | 6.224 | 1,998,578 | -0.25(-3.87%) |
Nov 16, 2007 | 6.843 | 6.843 | 6.380 | 6.475 | 2,688,392 | -0.42(-6.09%) |
Nov 15, 2007 | 7.041 | 7.157 | 6.806 | 6.895 | 1,487,569 | -0.19(-2.72%) |
Nov 14, 2007 | 7.243 | 7.243 | 6.967 | 7.087 | 1,891,579 | -0.14(-1.91%) |
Nov 13, 2007 | 6.788 | 7.248 | 6.788 | 7.225 | 1,987,363 | +0.47(+6.94%) |
Nov 12, 2007 | 6.607 | 6.929 | 6.607 | 6.757 | 1,896,401 | +0.14(+2.04%) |
Nov 09, 2007 | 6.630 | 6.719 | 6.527 | 6.621 | 2,352,200 | -0.17(-2.50%) |
Nov 08, 2007 | 6.440 | 6.800 | 6.328 | 6.791 | 2,271,831 | +0.39(+6.11%) |
Nov 07, 2007 | 6.414 | 6.518 | 6.357 | 6.400 | 1,693,873 | -0.12(-1.85%) |
Nov 06, 2007 | 6.466 | 6.570 | 6.288 | 6.521 | 980,269 | +0.05(+0.80%) |
Nov 05, 2007 | 6.394 | 6.581 | 6.351 | 6.469 | 1,135,703 | -0.06(-0.93%) |
Nov 02, 2007 | 6.432 | 6.538 | 6.291 | 6.529 | 1,653,604 | +0.19(+2.95%) |
Nov 01, 2007 | 6.411 | 6.411 | 6.184 | 6.342 | 1,779,696 | -0.16(-2.39%) |
Oct 31, 2007 | 6.437 | 6.627 | 6.233 | 6.498 | 1,689,937 | +0.13(+2.03%) |
Oct 30, 2007 | 6.354 | 6.426 | 6.227 | 6.368 | 1,141,683 | -0.03(-0.40%) |
Oct 29, 2007 | 6.535 | 6.535 | 6.245 | 6.394 | 1,642,399 | -0.10(-1.55%) |
Oct 26, 2007 | 6.288 | 6.544 | 6.248 | 6.495 | 1,608,470 | +0.21(+3.39%) |
Oct 25, 2007 | 6.219 | 6.334 | 6.009 | 6.282 | 2,299,574 | -0.25(-3.87%) |
Oct 24, 2007 | 6.616 | 6.659 | 6.443 | 6.535 | 1,191,426 | -0.17(-2.49%) |
Oct 23, 2007 | 6.699 | 6.783 | 6.558 | 6.702 | 1,117,966 | +0.08(+1.22%) |
Oct 22, 2007 | 6.357 | 6.659 | 6.265 | 6.621 | 2,251,438 | +0.22(+3.37%) |
Oct 19, 2007 | 6.688 | 6.688 | 6.400 | 6.406 | 1,737,803 | -0.05(-0.85%) |
Oct 18, 2007 | 6.719 | 6.719 | 6.377 | 6.460 | 2,690,127 | -0.33(-4.87%) |
Oct 17, 2007 | 6.981 | 7.087 | 6.690 | 6.791 | 1,189,851 | -0.14(-1.95%) |
Oct 16, 2007 | 6.849 | 6.978 | 6.849 | 6.926 | 1,453,999 | +0.05(+0.80%) |
Oct 15, 2007 | 6.967 | 7.018 | 6.872 | 6.872 | 1,094,624 | -0.11(-1.53%) |
Oct 12, 2007 | 6.918 | 7.018 | 6.852 | 6.978 | 491,488 | +0.03(+0.50%) |
Oct 11, 2007 | 7.085 | 7.128 | 6.903 | 6.944 | 708,678 | -0.10(-1.39%) |
Oct 10, 2007 | 7.050 | 7.093 | 6.952 | 7.041 | 1,326,947 | -0.03(-0.37%) |
Oct 09, 2007 | 7.191 | 7.251 | 6.915 | 7.067 | 1,162,713 | -0.09(-1.25%) |
Oct 08, 2007 | 7.312 | 7.312 | 7.039 | 7.156 | 883,901 | -0.10(-1.35%) |
Oct 05, 2007 | 7.087 | 7.352 | 7.047 | 7.254 | 2,142,433 | +0.25(+3.53%) |
Oct 04, 2007 | 7.056 | 7.105 | 6.903 | 7.007 | 1,014,621 | -0.03(-0.37%) |
Oct 03, 2007 | 7.090 | 7.131 | 7.018 | 7.033 | 1,258,218 | -0.10(-1.41%) |
Oct 02, 2007 | 7.131 | 7.154 | 7.044 | 7.133 | 1,068,435 | +0.04(+0.53%) |
Oct 01, 2007 | 6.903 | 7.139 | 6.898 | 7.096 | 2,420,674 | +0.20(+2.92%) |
Sep 28, 2007 | 6.946 | 7.004 | 6.852 | 6.895 | 1,086,298 | -0.07(-0.99%) |
Sep 27, 2007 | 7.079 | 7.128 | 6.964 | 6.964 | 1,093,404 | -0.07(-0.98%) |
Sep 26, 2007 | 7.018 | 7.093 | 7.007 | 7.033 | 860,163 | +0.03(+0.45%) |
Sep 25, 2007 | 7.050 | 7.162 | 6.877 | 7.001 | 1,168,251 | -0.10(-1.38%) |
Sep 24, 2007 | 7.151 | 7.240 | 7.076 | 7.099 | 1,626,212 | -0.04(-0.56%) |
Sep 21, 2007 | 7.251 | 7.372 | 7.131 | 7.139 | 1,537,903 | -0.04(-0.60%) |
Sep 20, 2007 | 7.634 | 7.683 | 7.168 | 7.182 | 2,788,723 | -0.49(-6.44%) |
Sep 19, 2007 | 7.950 | 8.137 | 7.654 | 7.677 | 1,803,942 | -0.20(-2.56%) |
Sep 18, 2007 | 7.809 | 7.970 | 7.683 | 7.878 | 1,831,142 | +0.11(+1.41%) |
Sep 17, 2007 | 7.548 | 7.824 | 7.545 | 7.769 | 1,666,835 | +0.18(+2.39%) |
Sep 14, 2007 | 7.306 | 7.591 | 7.280 | 7.588 | 1,255,114 | +0.19(+2.61%) |
Sep 13, 2007 | 7.410 | 7.539 | 7.266 | 7.395 | 765,634 | +0.01(+0.08%) |
Sep 12, 2007 | 7.571 | 7.614 | 7.361 | 7.389 | 557,269 | -0.21(-2.76%) |
Sep 11, 2007 | 7.533 | 7.717 | 7.487 | 7.599 | 788,291 | +0.09(+1.23%) |
Sep 10, 2007 | 7.801 | 7.864 | 7.312 | 7.507 | 2,104,256 | -0.27(-3.48%) |
Sep 07, 2007 | 7.841 | 8.005 | 7.706 | 7.778 | 845,106 | -0.19(-2.35%) |
Sep 06, 2007 | 8.005 | 8.074 | 7.870 | 7.965 | 542,750 | -0.01(-0.18%) |
Sep 05, 2007 | 8.178 | 8.252 | 7.942 | 7.979 | 1,277,586 | -0.26(-3.18%) |
Sep 04, 2007 | 8.264 | 8.393 | 8.169 | 8.241 | 609,449 | -0.04(-0.52%) |
Aug 31, 2007 | 8.258 | 8.339 | 8.157 | 8.284 | 411,784 | +0.17(+2.09%) |
Aug 30, 2007 | 8.183 | 8.287 | 8.086 | 8.114 | 621,603 | -0.16(-1.98%) |
Aug 29, 2007 | 8.117 | 8.313 | 8.031 | 8.278 | 551,365 | +0.22(+2.79%) |
Aug 28, 2007 | 8.123 | 8.159 | 8.034 | 8.054 | 1,022,794 | -0.14(-1.69%) |
Aug 27, 2007 | 8.275 | 8.293 | 8.134 | 8.192 | 1,074,196 | -0.14(-1.73%) |
Aug 24, 2007 | 8.206 | 8.422 | 8.117 | 8.336 | 1,165,814 | +0.12(+1.47%) |
Aug 23, 2007 | 8.528 | 8.528 | 8.198 | 8.215 | 1,477,556 | -0.24(-2.82%) |
Aug 22, 2007 | 8.382 | 8.557 | 8.359 | 8.454 | 496,175 | +0.17(+2.01%) |
Aug 21, 2007 | 8.422 | 8.468 | 8.172 | 8.287 | 498,229 | -0.14(-1.64%) |
Aug 20, 2007 | 8.275 | 8.480 | 8.203 | 8.425 | 498,292 | +0.20(+2.45%) |
Aug 17, 2007 | 8.284 | 8.563 | 8.028 | 8.224 | 1,799,314 | +0.26(+3.25%) |
Aug 16, 2007 | 7.720 | 8.088 | 7.562 | 7.965 | 1,887,053 | +0.25(+3.28%) |
Aug 15, 2007 | 7.867 | 8.192 | 7.694 | 7.712 | 1,346,430 | -0.15(-1.94%) |
Aug 14, 2007 | 8.212 | 8.301 | 7.850 | 7.864 | 585,387 | -0.33(-4.07%) |
Aug 13, 2007 | 8.534 | 8.690 | 8.137 | 8.198 | 1,136,736 | -0.31(-3.65%) |
Aug 10, 2007 | 8.459 | 8.695 | 8.344 | 8.508 | 2,048,898 | +0.01(+0.10%) |
Aug 09, 2007 | 8.580 | 8.707 | 8.373 | 8.500 | 2,601,690 | -0.23(-2.60%) |
Aug 08, 2007 | 8.468 | 8.943 | 8.344 | 8.727 | 3,156,404 | +0.35(+4.15%) |
Aug 07, 2007 | 8.264 | 8.399 | 8.149 | 8.379 | 1,177,840 | +0.04(+0.48%) |
Aug 06, 2007 | 8.114 | 8.367 | 7.971 | 8.339 | 1,863,155 | +0.23(+2.87%) |
Aug 03, 2007 | 8.183 | 8.459 | 8.065 | 8.106 | 2,873,090 | -0.36(-4.25%) |
Aug 02, 2007 | 8.373 | 8.661 | 8.281 | 8.465 | 2,127,309 | +0.12(+1.45%) |
Aug 01, 2007 | 8.264 | 8.416 | 8.065 | 8.344 | 2,058,901 | +0.04(+0.52%) |
Jul 31, 2007 | 8.390 | 8.500 | 8.155 | 8.301 | 2,173,346 | +0.01(+0.07%) |
Jul 30, 2007 | 8.192 | 8.399 | 8.157 | 8.295 | 1,457,260 | +0.11(+1.37%) |
Jul 27, 2007 | 8.201 | 8.457 | 8.077 | 8.183 | 3,155,635 | +0.12(+1.43%) |
Jul 26, 2007 | 7.881 | 8.160 | 7.740 | 8.068 | 4,361,764 | +0.16(+2.00%) |
Jul 25, 2007 | 7.844 | 8.129 | 7.726 | 7.910 | 1,737,501 | +0.11(+1.36%) |
Jul 24, 2007 | 8.195 | 8.198 | 7.723 | 7.804 | 4,070,837 | -0.42(-5.14%) |
Jul 23, 2007 | 8.681 | 8.681 | 8.037 | 8.226 | 4,200,020 | -0.59(-6.72%) |
Jul 20, 2007 | 9.038 | 9.061 | 8.655 | 8.819 | 832,722 | -0.24(-2.70%) |
Jul 19, 2007 | 9.104 | 9.190 | 8.980 | 9.063 | 924,188 | +0.01(+0.10%) |
Jul 18, 2007 | 9.012 | 9.167 | 8.877 | 9.055 | 678,504 | -0.03(-0.28%) |
Jul 17, 2007 | 9.204 | 9.207 | 8.943 | 9.081 | 1,195,893 | -0.09(-1.00%) |
Jul 16, 2007 | 9.325 | 9.368 | 9.138 | 9.173 | 2,503,629 | +0.11(+1.21%) |
Jul 13, 2007 | 9.035 | 9.101 | 8.937 | 9.063 | 388,884 | -0.01(-0.13%) |
Jul 12, 2007 | 8.974 | 9.104 | 8.940 | 9.075 | 797,042 | +0.16(+1.77%) |
Jul 11, 2007 | 8.718 | 8.928 | 8.718 | 8.917 | 1,530,073 | +0.18(+2.04%) |
Jul 10, 2007 | 8.989 | 8.989 | 8.715 | 8.738 | 644,117 | -0.25(-2.75%) |
Jul 09, 2007 | 8.977 | 9.052 | 8.928 | 8.986 | 1,009,291 | +0.02(+0.19%) |
Jul 06, 2007 | 8.851 | 9.049 | 8.805 | 8.969 | 586,924 | +0.10(+1.14%) |
Jul 05, 2007 | 8.882 | 9.017 | 8.779 | 8.868 | 720,581 | -0.07(-0.77%) |
Jul 03, 2007 | 8.859 | 9.061 | 8.822 | 8.937 | 551,491 | +0.09(+1.01%) |
Jul 02, 2007 | 8.730 | 8.865 | 8.658 | 8.848 | 691,913 | +0.18(+2.02%) |
Jun 29, 2007 | 8.764 | 8.833 | 8.646 | 8.672 | 1,104,091 | -0.06(-0.69%) |
Jun 28, 2007 | 8.842 | 8.842 | 8.675 | 8.733 | 1,089,607 | -0.18(-2.00%) |
Jun 27, 2007 | 8.537 | 8.920 | 8.485 | 8.911 | 1,079,257 | +0.32(+3.72%) |
Jun 26, 2007 | 8.727 | 8.727 | 8.505 | 8.592 | 1,040,076 | -0.11(-1.26%) |
Jun 25, 2007 | 8.520 | 8.917 | 8.520 | 8.701 | 1,217,455 | +0.18(+2.13%) |
Jun 22, 2007 | 8.569 | 8.684 | 8.505 | 8.520 | 1,388,041 | -0.11(-1.30%) |
Jun 21, 2007 | 8.511 | 8.655 | 8.434 | 8.632 | 1,033,446 | +0.10(+1.18%) |
Jun 20, 2007 | 8.687 | 8.842 | 8.524 | 8.531 | 818,736 | -0.12(-1.33%) |
Jun 19, 2007 | 8.603 | 8.730 | 8.560 | 8.646 | 665,766 | -0.01(-0.13%) |
Jun 18, 2007 | 8.877 | 8.931 | 8.629 | 8.658 | 1,038,804 | -0.25(-2.81%) |
Jun 15, 2007 | 8.859 | 8.943 | 8.793 | 8.908 | 1,617,308 | +0.16(+1.77%) |
Jun 14, 2007 | 8.580 | 8.793 | 8.537 | 8.753 | 431,444 | +0.20(+2.29%) |
Jun 13, 2007 | 8.445 | 8.589 | 8.419 | 8.557 | 552,082 | +0.14(+1.64%) |
Jun 12, 2007 | 8.508 | 8.551 | 8.390 | 8.419 | 579,199 | -0.16(-1.84%) |
Jun 11, 2007 | 8.575 | 8.618 | 8.488 | 8.577 | 750,657 | -0.04(-0.43%) |
Jun 08, 2007 | 8.382 | 8.618 | 8.356 | 8.615 | 734,488 | +0.21(+2.50%) |
Jun 07, 2007 | 8.632 | 8.655 | 8.385 | 8.405 | 1,247,326 | -0.30(-3.40%) |
Jun 06, 2007 | 8.796 | 8.882 | 8.557 | 8.701 | 853,206 | -0.16(-1.85%) |
Jun 05, 2007 | 8.877 | 8.992 | 8.787 | 8.865 | 704,951 | -0.04(-0.42%) |
Jun 04, 2007 | 8.963 | 8.977 | 8.874 | 8.902 | 400,381 | -0.08(-0.90%) |