Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 7.024 | 7.079 | 6.876 | 7.009 | 1,276,064 | -0.05(-0.66%) |
Aug 28, 2008 | 6.915 | 7.110 | 6.868 | 7.056 | 1,100,578 | +0.11(+1.57%) |
Aug 27, 2008 | 6.931 | 7.040 | 6.806 | 6.946 | 1,308,798 | +0.05(+0.68%) |
Aug 26, 2008 | 7.173 | 7.360 | 6.845 | 6.900 | 2,108,199 | -0.33(-4.54%) |
Aug 25, 2008 | 7.446 | 7.446 | 7.165 | 7.227 | 731,796 | -0.26(-3.44%) |
Aug 22, 2008 | 7.235 | 7.555 | 7.235 | 7.485 | 843,431 | +0.30(+4.24%) |
Aug 21, 2008 | 7.259 | 7.477 | 7.110 | 7.181 | 907,823 | -0.12(-1.71%) |
Aug 20, 2008 | 7.360 | 7.462 | 7.212 | 7.305 | 1,160,171 | -0.02(-0.21%) |
Aug 19, 2008 | 7.454 | 7.532 | 7.259 | 7.321 | 1,684,232 | -0.22(-2.90%) |
Aug 18, 2008 | 7.930 | 7.930 | 7.446 | 7.540 | 1,501,102 | -0.32(-4.07%) |
Aug 15, 2008 | 8.063 | 8.180 | 7.789 | 7.860 | 1,394,940 | -0.14(-1.76%) |
Aug 14, 2008 | 7.961 | 8.195 | 7.961 | 8.000 | 1,433,296 | -0.04(-0.49%) |
Aug 13, 2008 | 7.969 | 8.195 | 7.875 | 8.039 | 1,651,527 | +0.00(+0.00%) |
Aug 12, 2008 | 7.922 | 8.086 | 7.797 | 8.039 | 4,245,199 | +0.07(+0.88%) |
Aug 11, 2008 | 8.133 | 8.133 | 7.664 | 7.969 | 2,962,521 | +0.02(+0.20%) |
Aug 08, 2008 | 7.719 | 8.141 | 7.618 | 7.953 | 2,896,314 | +0.23(+2.93%) |
Aug 07, 2008 | 7.641 | 7.852 | 7.579 | 7.727 | 1,100,163 | -0.01(-0.10%) |
Aug 06, 2008 | 7.719 | 7.782 | 7.477 | 7.735 | 1,618,586 | +0.01(+0.10%) |
Aug 05, 2008 | 7.305 | 7.789 | 7.282 | 7.727 | 2,464,903 | +0.54(+7.49%) |
Aug 04, 2008 | 7.352 | 7.407 | 7.173 | 7.188 | 1,521,386 | -0.16(-2.23%) |
Aug 01, 2008 | 7.274 | 7.485 | 7.118 | 7.352 | 1,778,008 | +0.11(+1.51%) |
Jul 31, 2008 | 7.329 | 7.501 | 7.204 | 7.243 | 1,869,506 | +0.09(+1.20%) |
Jul 30, 2008 | 7.024 | 7.220 | 7.009 | 7.157 | 1,260,126 | +0.10(+1.44%) |
Jul 29, 2008 | 6.927 | 7.204 | 6.486 | 7.056 | 2,846,036 | +0.52(+7.88%) |
Jul 28, 2008 | 7.118 | 7.212 | 6.517 | 6.541 | 2,952,203 | -0.70(-9.70%) |
Jul 25, 2008 | 7.329 | 7.485 | 7.181 | 7.243 | 706,720 | +0.02(+0.22%) |
Jul 24, 2008 | 7.508 | 7.536 | 7.181 | 7.227 | 833,477 | -0.21(-2.83%) |
Jul 23, 2008 | 7.134 | 7.571 | 7.134 | 7.438 | 835,657 | +0.29(+4.04%) |
Jul 22, 2008 | 6.814 | 7.165 | 6.736 | 7.149 | 841,656 | +0.27(+3.97%) |
Jul 21, 2008 | 6.931 | 7.126 | 6.806 | 6.876 | 813,404 | -0.02(-0.23%) |
Jul 18, 2008 | 7.017 | 7.181 | 6.822 | 6.892 | 1,026,534 | -0.18(-2.54%) |
Jul 17, 2008 | 7.024 | 7.251 | 6.767 | 7.071 | 1,634,461 | +0.15(+2.14%) |
Jul 16, 2008 | 6.720 | 7.032 | 6.564 | 6.923 | 804,346 | +0.20(+3.02%) |
Jul 15, 2008 | 6.642 | 6.853 | 6.470 | 6.720 | 1,232,118 | +0.02(+0.23%) |
Jul 14, 2008 | 6.900 | 6.993 | 6.564 | 6.704 | 839,612 | -0.12(-1.83%) |
Jul 11, 2008 | 7.157 | 7.212 | 6.728 | 6.829 | 1,414,140 | -0.39(-5.41%) |
Jul 10, 2008 | 7.024 | 7.407 | 7.024 | 7.220 | 2,243,756 | +0.20(+2.89%) |
Jul 09, 2008 | 7.415 | 7.415 | 7.017 | 7.017 | 1,079,483 | -0.36(-4.87%) |
Jul 08, 2008 | 7.103 | 7.383 | 7.048 | 7.376 | 1,452,166 | +0.34(+4.77%) |
Jul 07, 2008 | 7.103 | 7.173 | 6.954 | 7.040 | 1,485,047 | +0.01(+0.11%) |
Jul 04, 2008 | 7.063 | 7.099 | 6.978 | 7.032 | 1,069,371 | +0.00(+0.00%) |
Jul 03, 2008 | 7.063 | 7.099 | 6.978 | 7.032 | 1,069,371 | -0.01(-0.11%) |
Jul 02, 2008 | 7.220 | 7.220 | 6.993 | 7.040 | 1,282,702 | -0.16(-2.17%) |
Jul 01, 2008 | 6.876 | 7.204 | 6.876 | 7.196 | 1,618,769 | +0.20(+2.79%) |
Jun 30, 2008 | 7.079 | 7.196 | 6.946 | 7.001 | 1,073,320 | -0.09(-1.32%) |
Jun 27, 2008 | 7.251 | 7.368 | 7.063 | 7.095 | 1,494,837 | -0.14(-1.94%) |
Jun 26, 2008 | 7.516 | 7.594 | 7.173 | 7.235 | 1,460,375 | -0.39(-5.12%) |
Jun 25, 2008 | 7.282 | 7.789 | 7.282 | 7.625 | 1,518,821 | +0.39(+5.39%) |
Jun 24, 2008 | 6.985 | 7.555 | 6.985 | 7.235 | 2,585,854 | +0.20(+2.77%) |
Jun 23, 2008 | 7.118 | 7.118 | 6.954 | 7.040 | 1,615,779 | -0.06(-0.88%) |
Jun 20, 2008 | 7.165 | 7.165 | 6.868 | 7.103 | 1,782,399 | -0.11(-1.52%) |
Jun 19, 2008 | 7.188 | 7.298 | 7.118 | 7.212 | 1,923,375 | -0.02(-0.22%) |
Jun 18, 2008 | 7.235 | 7.352 | 7.149 | 7.227 | 609,864 | -0.03(-0.43%) |
Jun 17, 2008 | 7.376 | 7.430 | 7.220 | 7.259 | 692,370 | -0.08(-1.06%) |
Jun 16, 2008 | 7.305 | 7.407 | 7.181 | 7.337 | 1,952,425 | +0.03(+0.43%) |
Jun 13, 2008 | 7.594 | 7.696 | 7.212 | 7.305 | 2,692,843 | -0.20(-2.60%) |
Jun 12, 2008 | 7.579 | 7.664 | 7.493 | 7.501 | 807,481 | +0.02(+0.21%) |
Jun 11, 2008 | 7.641 | 7.696 | 7.485 | 7.485 | 708,115 | -0.19(-2.44%) |
Jun 10, 2008 | 7.649 | 7.813 | 7.610 | 7.672 | 1,482,132 | -0.16(-1.99%) |
Jun 09, 2008 | 8.141 | 8.180 | 7.774 | 7.828 | 2,911,741 | -0.27(-3.28%) |
Jun 06, 2008 | 8.344 | 8.344 | 8.039 | 8.094 | 942,098 | -0.34(-3.98%) |
Jun 05, 2008 | 8.156 | 8.437 | 8.125 | 8.429 | 641,002 | +0.28(+3.45%) |
Jun 04, 2008 | 8.016 | 8.226 | 7.961 | 8.148 | 1,488,684 | +0.07(+0.87%) |
Jun 03, 2008 | 8.226 | 8.258 | 8.000 | 8.078 | 907,129 | -0.10(-1.24%) |
Jun 02, 2008 | 8.562 | 8.601 | 8.008 | 8.180 | 826,828 | -0.43(-4.99%) |
May 30, 2008 | 8.710 | 8.710 | 8.539 | 8.609 | 450,461 | -0.08(-0.90%) |
May 29, 2008 | 8.554 | 8.718 | 8.445 | 8.687 | 824,159 | +0.12(+1.46%) |
May 28, 2008 | 8.578 | 8.617 | 8.507 | 8.562 | 662,746 | +0.05(+0.55%) |
May 27, 2008 | 8.359 | 8.640 | 8.312 | 8.515 | 522,429 | +0.19(+2.25%) |
May 26, 2008 | 8.507 | 8.585 | 8.164 | 8.328 | 860,492 | +0.00(+0.00%) |
May 23, 2008 | 8.507 | 8.585 | 8.164 | 8.328 | 860,492 | -0.26(-3.00%) |
May 22, 2008 | 8.437 | 8.695 | 8.297 | 8.585 | 762,221 | +0.16(+1.85%) |
May 21, 2008 | 8.609 | 8.640 | 8.312 | 8.429 | 839,934 | -0.13(-1.55%) |
May 20, 2008 | 8.765 | 8.773 | 8.445 | 8.562 | 781,923 | -0.27(-3.01%) |
May 19, 2008 | 8.874 | 8.929 | 8.703 | 8.827 | 887,113 | -0.05(-0.62%) |
May 16, 2008 | 8.976 | 8.976 | 8.601 | 8.882 | 804,629 | -0.05(-0.61%) |
May 15, 2008 | 8.952 | 8.999 | 8.648 | 8.937 | 1,012,079 | -0.03(-0.35%) |
May 14, 2008 | 8.952 | 9.054 | 8.859 | 8.968 | 698,885 | +0.01(+0.09%) |
May 13, 2008 | 8.788 | 8.960 | 8.695 | 8.960 | 956,895 | +0.16(+1.86%) |
May 12, 2008 | 8.679 | 8.804 | 8.601 | 8.796 | 647,150 | +0.16(+1.81%) |
May 09, 2008 | 8.624 | 8.820 | 8.585 | 8.640 | 441,340 | -0.05(-0.54%) |
May 08, 2008 | 8.788 | 8.827 | 8.632 | 8.687 | 863,114 | -0.09(-0.98%) |
May 07, 2008 | 9.077 | 9.116 | 8.734 | 8.773 | 1,126,703 | -0.28(-3.10%) |
May 06, 2008 | 9.140 | 9.280 | 8.874 | 9.054 | 1,023,562 | -0.18(-1.94%) |
May 05, 2008 | 9.124 | 9.350 | 9.015 | 9.233 | 874,578 | +0.00(+0.00%) |
May 02, 2008 | 9.382 | 9.444 | 9.163 | 9.233 | 1,049,649 | -0.20(-2.07%) |
May 01, 2008 | 9.171 | 9.428 | 9.081 | 9.428 | 1,592,048 | +0.22(+2.37%) |
Apr 30, 2008 | 9.194 | 9.397 | 9.132 | 9.210 | 2,079,951 | +0.06(+0.68%) |
Apr 29, 2008 | 8.679 | 9.335 | 8.640 | 9.147 | 4,662,534 | +1.01(+12.37%) |
Apr 28, 2008 | 8.102 | 8.570 | 8.102 | 8.141 | 1,921,161 | -0.02(-0.29%) |
Apr 25, 2008 | 8.078 | 8.211 | 7.860 | 8.164 | 1,394,676 | +0.06(+0.77%) |
Apr 24, 2008 | 7.805 | 8.203 | 7.805 | 8.102 | 1,887,660 | +0.30(+3.90%) |
Apr 23, 2008 | 7.821 | 7.891 | 7.688 | 7.797 | 899,154 | +0.02(+0.20%) |
Apr 22, 2008 | 7.844 | 7.930 | 7.672 | 7.782 | 1,068,775 | -0.12(-1.48%) |
Apr 21, 2008 | 7.782 | 7.938 | 7.657 | 7.899 | 569,892 | +0.07(+0.90%) |
Apr 18, 2008 | 7.758 | 7.922 | 7.719 | 7.828 | 539,804 | +0.24(+3.19%) |
Apr 17, 2008 | 7.727 | 7.743 | 7.563 | 7.586 | 389,717 | -0.18(-2.31%) |
Apr 16, 2008 | 7.610 | 7.860 | 7.610 | 7.766 | 951,874 | +0.24(+3.22%) |
Apr 15, 2008 | 7.516 | 7.555 | 7.344 | 7.524 | 988,192 | +0.05(+0.63%) |
Apr 14, 2008 | 7.625 | 7.875 | 7.407 | 7.477 | 721,601 | -0.16(-2.14%) |
Apr 11, 2008 | 7.899 | 7.914 | 7.618 | 7.641 | 791,883 | -0.32(-4.02%) |
Apr 10, 2008 | 7.727 | 8.117 | 7.711 | 7.961 | 1,300,424 | +0.25(+3.24%) |
Apr 09, 2008 | 7.906 | 8.024 | 7.586 | 7.711 | 1,027,496 | -0.20(-2.56%) |
Apr 08, 2008 | 7.867 | 8.000 | 7.867 | 7.914 | 1,021,873 | -0.03(-0.39%) |
Apr 07, 2008 | 8.258 | 8.312 | 7.930 | 7.945 | 888,075 | -0.28(-3.42%) |
Apr 04, 2008 | 8.453 | 8.453 | 8.172 | 8.226 | 751,875 | -0.20(-2.41%) |
Apr 03, 2008 | 8.359 | 8.476 | 8.109 | 8.429 | 873,105 | -0.03(-0.37%) |
Apr 02, 2008 | 8.172 | 8.476 | 8.016 | 8.461 | 1,860,106 | +0.27(+3.24%) |
Apr 01, 2008 | 7.782 | 8.242 | 7.649 | 8.195 | 1,625,120 | +0.55(+7.14%) |
Mar 31, 2008 | 7.649 | 7.735 | 7.446 | 7.649 | 1,559,890 | +0.12(+1.55%) |
Mar 28, 2008 | 7.571 | 7.914 | 7.501 | 7.532 | 1,161,411 | -0.35(-4.46%) |
Mar 27, 2008 | 8.211 | 8.234 | 7.883 | 7.883 | 871,019 | -0.29(-3.53%) |
Mar 26, 2008 | 8.406 | 8.406 | 8.078 | 8.172 | 824,117 | -0.31(-3.68%) |
Mar 25, 2008 | 8.531 | 8.624 | 8.242 | 8.484 | 1,359,641 | -0.02(-0.28%) |
Mar 24, 2008 | 8.180 | 8.648 | 8.141 | 8.507 | 2,326,671 | +0.35(+4.31%) |
Mar 21, 2008 | 7.844 | 8.461 | 7.813 | 8.156 | 3,036,922 | +0.00(+0.00%) |
Mar 20, 2008 | 7.844 | 8.461 | 7.813 | 8.156 | 3,036,922 | +0.44(+5.66%) |
Mar 19, 2008 | 7.828 | 7.953 | 7.680 | 7.719 | 1,170,663 | -0.03(-0.40%) |
Mar 18, 2008 | 7.641 | 7.805 | 7.532 | 7.750 | 1,156,179 | +0.27(+3.65%) |
Mar 17, 2008 | 7.220 | 7.602 | 7.110 | 7.477 | 1,726,696 | +0.02(+0.31%) |
Mar 14, 2008 | 7.586 | 7.696 | 7.298 | 7.454 | 1,271,461 | -0.13(-1.75%) |
Mar 13, 2008 | 7.220 | 7.586 | 7.095 | 7.586 | 1,213,604 | +0.35(+4.85%) |
Mar 12, 2008 | 7.196 | 7.516 | 7.056 | 7.235 | 977,144 | +0.05(+0.76%) |
Mar 11, 2008 | 7.266 | 7.298 | 7.024 | 7.181 | 998,297 | +0.11(+1.55%) |
Mar 10, 2008 | 7.149 | 7.305 | 7.032 | 7.071 | 707,786 | -0.07(-0.98%) |
Mar 07, 2008 | 7.087 | 7.305 | 7.083 | 7.142 | 1,008,661 | -0.06(-0.87%) |
Mar 06, 2008 | 7.469 | 7.469 | 7.056 | 7.204 | 1,354,979 | -0.32(-4.25%) |
Mar 05, 2008 | 7.212 | 7.610 | 7.204 | 7.524 | 1,745,465 | +0.34(+4.67%) |
Mar 04, 2008 | 7.220 | 7.305 | 7.126 | 7.188 | 1,023,385 | -0.11(-1.50%) |
Mar 03, 2008 | 7.259 | 7.415 | 7.126 | 7.298 | 1,607,758 | +0.04(+0.54%) |
Feb 29, 2008 | 7.227 | 7.383 | 7.220 | 7.259 | 1,535,686 | -0.07(-0.96%) |
Feb 28, 2008 | 7.469 | 7.469 | 7.220 | 7.329 | 1,725,608 | -0.05(-0.63%) |
Feb 27, 2008 | 7.657 | 7.758 | 7.298 | 7.376 | 2,032,895 | -0.29(-3.77%) |
Feb 26, 2008 | 7.415 | 7.821 | 7.415 | 7.664 | 1,797,929 | +0.20(+2.61%) |
Feb 25, 2008 | 7.555 | 7.602 | 7.368 | 7.469 | 1,819,074 | -0.13(-1.75%) |
Feb 22, 2008 | 7.469 | 7.625 | 7.376 | 7.602 | 1,897,599 | +0.08(+1.04%) |
Feb 21, 2008 | 7.852 | 7.867 | 7.469 | 7.524 | 2,147,832 | -0.25(-3.21%) |
Feb 20, 2008 | 7.602 | 8.086 | 7.220 | 7.774 | 7,254,017 | -0.55(-6.65%) |
Feb 19, 2008 | 8.804 | 8.976 | 8.000 | 8.328 | 2,529,173 | -0.37(-4.22%) |
Feb 18, 2008 | 8.624 | 8.734 | 8.523 | 8.695 | 761,813 | +0.00(+0.00%) |
Feb 15, 2008 | 8.624 | 8.734 | 8.523 | 8.695 | 761,813 | +0.01(+0.09%) |
Feb 14, 2008 | 9.171 | 9.171 | 8.562 | 8.687 | 906,502 | -0.48(-5.20%) |
Feb 13, 2008 | 8.866 | 9.179 | 8.835 | 9.163 | 1,240,807 | +0.40(+4.54%) |
Feb 12, 2008 | 8.679 | 8.835 | 8.624 | 8.765 | 1,095,171 | +0.12(+1.45%) |
Feb 11, 2008 | 8.351 | 8.695 | 8.156 | 8.640 | 1,771,791 | +0.40(+4.83%) |
Feb 08, 2008 | 8.687 | 8.710 | 8.195 | 8.242 | 1,542,464 | -0.56(-6.38%) |
Feb 07, 2008 | 8.406 | 8.890 | 8.086 | 8.804 | 1,697,659 | +0.34(+3.96%) |
Feb 06, 2008 | 9.023 | 9.030 | 8.406 | 8.468 | 1,518,806 | -0.49(-5.49%) |
Feb 05, 2008 | 9.264 | 9.444 | 8.960 | 8.960 | 863,218 | -0.48(-5.05%) |
Feb 04, 2008 | 9.483 | 9.584 | 9.350 | 9.436 | 1,104,444 | -0.09(-0.90%) |
Feb 01, 2008 | 9.444 | 9.670 | 9.264 | 9.522 | 863,947 | +0.10(+1.08%) |
Jan 31, 2008 | 9.015 | 9.561 | 8.859 | 9.421 | 1,350,594 | +0.23(+2.55%) |
Jan 30, 2008 | 9.124 | 9.444 | 9.054 | 9.186 | 2,166,029 | -0.02(-0.17%) |
Jan 29, 2008 | 8.742 | 9.280 | 8.695 | 9.202 | 2,544,277 | +0.53(+6.12%) |
Jan 28, 2008 | 8.507 | 8.695 | 8.226 | 8.671 | 580,701 | +0.16(+1.93%) |
Jan 25, 2008 | 8.578 | 8.859 | 8.367 | 8.507 | 1,656,967 | +0.06(+0.74%) |
Jan 24, 2008 | 8.624 | 8.632 | 8.141 | 8.445 | 1,917,131 | -0.16(-1.90%) |
Jan 23, 2008 | 7.298 | 8.687 | 7.188 | 8.609 | 2,964,008 | +1.16(+15.50%) |
Jan 22, 2008 | 7.024 | 7.727 | 6.993 | 7.454 | 1,372,666 | +0.17(+2.36%) |
Jan 21, 2008 | 7.633 | 7.719 | 7.165 | 7.282 | 1,342,039 | +0.00(+0.00%) |
Jan 18, 2008 | 7.633 | 7.719 | 7.165 | 7.282 | 1,342,039 | -0.32(-4.21%) |
Jan 17, 2008 | 7.274 | 7.867 | 7.188 | 7.602 | 2,461,932 | +0.38(+5.30%) |
Jan 16, 2008 | 7.290 | 7.508 | 7.220 | 7.220 | 1,810,250 | -0.11(-1.49%) |
Jan 15, 2008 | 7.524 | 7.547 | 7.181 | 7.329 | 1,459,659 | -0.24(-3.20%) |
Jan 14, 2008 | 7.688 | 7.703 | 7.290 | 7.571 | 1,806,709 | -0.05(-0.72%) |
Jan 11, 2008 | 7.860 | 7.875 | 7.594 | 7.625 | 973,113 | -0.31(-3.93%) |
Jan 10, 2008 | 7.906 | 8.226 | 7.821 | 7.938 | 1,150,926 | -0.05(-0.59%) |
Jan 09, 2008 | 7.883 | 8.078 | 7.828 | 7.984 | 1,226,970 | +0.06(+0.79%) |
Jan 08, 2008 | 8.242 | 8.258 | 7.883 | 7.922 | 1,060,519 | -0.30(-3.61%) |
Jan 07, 2008 | 8.055 | 8.414 | 8.031 | 8.219 | 1,336,376 | +0.16(+2.03%) |
Jan 04, 2008 | 7.832 | 8.195 | 7.622 | 8.055 | 1,706,848 | +0.05(+0.58%) |
Jan 03, 2008 | 8.289 | 8.367 | 8.008 | 8.008 | 1,014,123 | -0.29(-3.48%) |
Jan 02, 2008 | 8.624 | 8.664 | 8.141 | 8.297 | 1,158,415 | -0.34(-3.89%) |
Jan 01, 2008 | 8.585 | 8.632 | 8.468 | 8.632 | 806,208 | +0.00(+0.00%) |
Dec 31, 2007 | 8.585 | 8.632 | 8.468 | 8.632 | 806,208 | +0.04(+0.45%) |
Dec 28, 2007 | 8.578 | 8.664 | 8.476 | 8.593 | 649,365 | +0.07(+0.82%) |
Dec 27, 2007 | 8.851 | 8.851 | 8.492 | 8.523 | 728,768 | -0.21(-2.41%) |
Dec 26, 2007 | 8.812 | 8.827 | 8.703 | 8.734 | 625,155 | -0.10(-1.15%) |
Dec 24, 2007 | 8.632 | 8.835 | 8.539 | 8.835 | 461,433 | +0.23(+2.63%) |
Dec 21, 2007 | 9.093 | 9.093 | 8.406 | 8.609 | 2,718,638 | -0.34(-3.84%) |
Dec 20, 2007 | 9.397 | 9.421 | 8.866 | 8.952 | 2,002,602 | -0.33(-3.53%) |
Dec 19, 2007 | 9.600 | 9.608 | 9.225 | 9.280 | 2,251,398 | -0.48(-4.96%) |
Dec 18, 2007 | 9.553 | 9.842 | 9.499 | 9.764 | 965,118 | +0.28(+2.96%) |
Dec 17, 2007 | 9.452 | 9.748 | 9.397 | 9.483 | 733,827 | -0.03(-0.33%) |
Dec 14, 2007 | 9.678 | 9.678 | 9.319 | 9.514 | 1,051,778 | -0.23(-2.32%) |
Dec 13, 2007 | 9.951 | 10.03 | 9.686 | 9.741 | 704,990 | -0.32(-3.18%) |
Dec 12, 2007 | 10.51 | 10.53 | 9.889 | 10.06 | 798,233 | -0.16(-1.60%) |
Dec 11, 2007 | 10.23 | 10.61 | 10.03 | 10.22 | 952,612 | -0.06(-0.61%) |
Dec 10, 2007 | 10.15 | 10.34 | 9.959 | 10.29 | 788,161 | +0.27(+2.65%) |
Dec 07, 2007 | 9.998 | 10.15 | 9.951 | 10.02 | 1,003,320 | +0.07(+0.71%) |
Dec 06, 2007 | 9.663 | 10.01 | 9.514 | 9.951 | 763,057 | +0.25(+2.57%) |
Dec 05, 2007 | 9.608 | 9.936 | 9.421 | 9.702 | 1,000,795 | +0.35(+3.76%) |
Dec 04, 2007 | 9.561 | 9.655 | 9.264 | 9.350 | 961,057 | -0.34(-3.46%) |
Dec 03, 2007 | 9.842 | 9.881 | 9.600 | 9.686 | 806,350 | -0.14(-1.43%) |
Nov 30, 2007 | 10.23 | 10.47 | 9.780 | 9.826 | 1,058,067 | -0.33(-3.23%) |
Nov 29, 2007 | 9.873 | 10.19 | 9.592 | 10.15 | 798,800 | +0.25(+2.52%) |
Nov 28, 2007 | 9.491 | 10.04 | 9.483 | 9.904 | 1,360,463 | +0.55(+5.93%) |
Nov 27, 2007 | 9.483 | 9.702 | 9.257 | 9.350 | 678,778 | -0.11(-1.16%) |
Nov 26, 2007 | 9.592 | 9.752 | 9.421 | 9.460 | 659,149 | -0.15(-1.54%) |
Nov 23, 2007 | 9.475 | 9.717 | 9.366 | 9.608 | 197,423 | +0.23(+2.41%) |
Nov 21, 2007 | 9.319 | 9.639 | 9.210 | 9.382 | 786,967 | +0.02(+0.17%) |
Nov 20, 2007 | 9.483 | 9.538 | 9.132 | 9.366 | 902,584 | -0.09(-0.91%) |
Nov 19, 2007 | 9.475 | 9.522 | 9.288 | 9.452 | 1,252,780 | -0.13(-1.38%) |
Nov 16, 2007 | 9.327 | 9.717 | 9.304 | 9.584 | 712,649 | +0.30(+3.19%) |
Nov 15, 2007 | 9.179 | 9.428 | 9.171 | 9.288 | 366,968 | +0.05(+0.59%) |
Nov 14, 2007 | 9.561 | 9.624 | 9.210 | 9.233 | 540,337 | -0.28(-2.95%) |
Nov 13, 2007 | 9.280 | 9.577 | 9.280 | 9.514 | 985,038 | +0.28(+3.04%) |
Nov 12, 2007 | 9.233 | 9.600 | 9.163 | 9.233 | 800,934 | -0.02(-0.25%) |
Nov 09, 2007 | 9.241 | 9.421 | 9.124 | 9.257 | 569,777 | -0.13(-1.41%) |
Nov 08, 2007 | 9.272 | 9.413 | 9.108 | 9.389 | 846,749 | +0.17(+1.86%) |
Nov 07, 2007 | 9.592 | 9.670 | 9.210 | 9.218 | 762,979 | -0.53(-5.44%) |
Nov 06, 2007 | 9.358 | 9.756 | 9.358 | 9.748 | 792,897 | +0.41(+4.34%) |
Nov 05, 2007 | 9.413 | 9.428 | 9.210 | 9.343 | 974,707 | -0.16(-1.72%) |
Nov 02, 2007 | 9.444 | 9.522 | 9.108 | 9.506 | 1,004,271 | +0.20(+2.10%) |
Nov 01, 2007 | 9.748 | 9.748 | 9.249 | 9.311 | 1,280,033 | -0.58(-5.84%) |
Oct 31, 2007 | 9.717 | 9.975 | 9.592 | 9.889 | 1,340,576 | +0.16(+1.69%) |
Oct 30, 2007 | 9.444 | 9.741 | 8.851 | 9.725 | 5,758,172 | +1.31(+15.58%) |
Oct 29, 2007 | 8.687 | 8.773 | 8.367 | 8.414 | 1,096,366 | -0.15(-1.73%) |
Oct 26, 2007 | 8.734 | 8.859 | 8.523 | 8.562 | 918,475 | -0.03(-0.36%) |
Oct 25, 2007 | 8.913 | 8.937 | 8.546 | 8.593 | 776,726 | -0.30(-3.42%) |
Oct 24, 2007 | 9.015 | 9.069 | 8.539 | 8.898 | 1,230,479 | -0.20(-2.23%) |
Oct 23, 2007 | 9.241 | 9.272 | 8.976 | 9.101 | 628,660 | -0.03(-0.34%) |
Oct 22, 2007 | 8.742 | 9.272 | 8.664 | 9.132 | 847,410 | +0.35(+4.00%) |
Oct 19, 2007 | 8.882 | 8.921 | 8.765 | 8.781 | 863,155 | -0.12(-1.32%) |
Oct 18, 2007 | 8.718 | 8.944 | 8.585 | 8.898 | 1,072,500 | +0.15(+1.69%) |
Oct 17, 2007 | 8.523 | 8.898 | 8.523 | 8.749 | 997,873 | +0.28(+3.32%) |
Oct 16, 2007 | 8.328 | 8.640 | 8.203 | 8.468 | 671,333 | +0.16(+1.97%) |
Oct 15, 2007 | 8.718 | 8.749 | 8.250 | 8.304 | 1,191,818 | -0.43(-4.92%) |
Oct 12, 2007 | 8.507 | 8.851 | 8.453 | 8.734 | 1,136,035 | +0.22(+2.57%) |
Oct 11, 2007 | 9.015 | 9.054 | 8.429 | 8.515 | 1,552,500 | -0.46(-5.13%) |
Oct 10, 2007 | 8.976 | 9.015 | 8.937 | 8.976 | 474,386 | -0.02(-0.26%) |
Oct 09, 2007 | 9.038 | 9.132 | 8.905 | 8.999 | 746,078 | -0.02(-0.17%) |
Oct 08, 2007 | 9.280 | 9.311 | 8.999 | 9.015 | 765,088 | -0.30(-3.27%) |
Oct 05, 2007 | 9.444 | 9.444 | 9.147 | 9.319 | 1,373,544 | -0.03(-0.33%) |
Oct 04, 2007 | 9.249 | 9.460 | 9.249 | 9.350 | 510,534 | +0.13(+1.44%) |
Oct 03, 2007 | 9.249 | 9.397 | 9.179 | 9.218 | 802,725 | -0.14(-1.50%) |
Oct 02, 2007 | 9.444 | 9.522 | 9.194 | 9.358 | 779,960 | -0.05(-0.58%) |
Oct 01, 2007 | 9.140 | 9.460 | 9.132 | 9.413 | 587,217 | +0.28(+3.08%) |
Sep 28, 2007 | 9.350 | 9.444 | 9.093 | 9.132 | 601,887 | -0.24(-2.58%) |
Sep 27, 2007 | 9.358 | 9.428 | 9.233 | 9.374 | 251,281 | +0.08(+0.84%) |
Sep 26, 2007 | 9.155 | 9.366 | 9.155 | 9.296 | 680,438 | +0.20(+2.23%) |
Sep 25, 2007 | 9.499 | 9.499 | 9.038 | 9.093 | 1,362,662 | -0.44(-4.66%) |
Sep 24, 2007 | 9.577 | 9.772 | 9.483 | 9.538 | 645,794 | -0.02(-0.24%) |
Sep 21, 2007 | 9.530 | 9.709 | 9.311 | 9.561 | 640,249 | +0.12(+1.24%) |
Sep 20, 2007 | 9.811 | 9.811 | 9.421 | 9.444 | 525,061 | -0.38(-3.89%) |
Sep 19, 2007 | 9.592 | 10.08 | 9.538 | 9.826 | 696,450 | +0.30(+3.11%) |
Sep 18, 2007 | 9.132 | 9.592 | 8.960 | 9.530 | 1,101,731 | +0.46(+5.08%) |
Sep 17, 2007 | 9.327 | 9.413 | 9.054 | 9.069 | 714,271 | -0.30(-3.17%) |
Sep 14, 2007 | 9.358 | 9.460 | 9.288 | 9.366 | 549,572 | -0.07(-0.74%) |
Sep 13, 2007 | 9.452 | 9.616 | 9.343 | 9.436 | 371,198 | +0.05(+0.58%) |
Sep 12, 2007 | 9.530 | 9.561 | 9.350 | 9.382 | 331,502 | -0.16(-1.72%) |
Sep 11, 2007 | 9.421 | 9.561 | 9.335 | 9.545 | 584,324 | +0.18(+1.92%) |
Sep 10, 2007 | 9.545 | 9.694 | 9.280 | 9.366 | 1,008,502 | -0.14(-1.48%) |
Sep 07, 2007 | 9.639 | 9.795 | 9.506 | 9.506 | 581,741 | -0.29(-2.95%) |
Sep 06, 2007 | 9.928 | 10.01 | 9.748 | 9.795 | 615,010 | -0.11(-1.10%) |
Sep 05, 2007 | 9.967 | 10.08 | 9.842 | 9.904 | 656,714 | -0.16(-1.63%) |