Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 9.424 | 10.16 | 9.337 | 10.10 | 223,594 | +0.50(+5.17%) |
Jan 30, 2008 | 9.746 | 10.11 | 9.544 | 9.599 | 234,131 | -0.24(-2.44%) |
Jan 29, 2008 | 9.484 | 9.861 | 9.304 | 9.839 | 238,379 | +0.39(+4.16%) |
Jan 28, 2008 | 9.375 | 9.588 | 8.928 | 9.446 | 208,924 | +0.03(+0.35%) |
Jan 25, 2008 | 10.02 | 10.04 | 9.222 | 9.413 | 256,988 | -0.41(-4.22%) |
Jan 24, 2008 | 10.03 | 10.34 | 9.604 | 9.828 | 659,281 | +0.53(+5.69%) |
Jan 23, 2008 | 9.168 | 9.724 | 8.955 | 9.299 | 420,932 | +0.02(+0.18%) |
Jan 22, 2008 | 8.638 | 9.571 | 8.638 | 9.282 | 311,427 | +0.27(+2.97%) |
Jan 21, 2008 | 9.250 | 9.419 | 8.802 | 9.015 | 452,620 | +0.00(+0.00%) |
Jan 18, 2008 | 9.250 | 9.419 | 8.802 | 9.015 | 452,620 | +0.14(+1.60%) |
Jan 17, 2008 | 9.255 | 9.348 | 8.868 | 8.873 | 466,483 | -0.39(-4.18%) |
Jan 16, 2008 | 9.168 | 9.511 | 9.135 | 9.260 | 599,882 | +0.13(+1.37%) |
Jan 15, 2008 | 9.250 | 9.331 | 9.044 | 9.135 | 323,643 | -0.28(-3.01%) |
Jan 14, 2008 | 9.604 | 9.708 | 9.277 | 9.419 | 383,301 | -0.15(-1.54%) |
Jan 11, 2008 | 9.801 | 10.00 | 9.566 | 9.566 | 209,533 | -0.35(-3.52%) |
Jan 10, 2008 | 9.822 | 10.14 | 9.812 | 9.915 | 273,589 | -0.04(-0.38%) |
Jan 09, 2008 | 9.724 | 10.11 | 9.681 | 9.953 | 298,495 | +0.20(+2.07%) |
Jan 08, 2008 | 10.30 | 10.43 | 9.752 | 9.752 | 308,975 | -0.52(-5.05%) |
Jan 07, 2008 | 10.16 | 10.41 | 10.01 | 10.27 | 248,958 | +0.18(+1.78%) |
Jan 04, 2008 | 10.11 | 10.61 | 10.02 | 10.09 | 358,550 | -0.15(-1.49%) |
Jan 03, 2008 | 10.44 | 10.66 | 10.16 | 10.24 | 339,813 | -0.22(-2.14%) |
Jan 02, 2008 | 10.59 | 10.82 | 10.35 | 10.47 | 301,857 | -0.17(-1.59%) |
Jan 01, 2008 | 10.50 | 10.85 | 10.41 | 10.64 | 223,290 | +0.00(+0.00%) |
Dec 31, 2007 | 10.50 | 10.85 | 10.41 | 10.64 | 223,290 | +0.06(+0.57%) |
Dec 28, 2007 | 10.58 | 10.89 | 10.54 | 10.58 | 158,885 | +0.11(+1.04%) |
Dec 27, 2007 | 10.89 | 11.01 | 10.41 | 10.47 | 168,959 | -0.44(-4.00%) |
Dec 26, 2007 | 10.80 | 11.01 | 10.69 | 10.90 | 186,516 | +0.01(+0.05%) |
Dec 24, 2007 | 10.82 | 11.06 | 10.44 | 10.90 | 121,053 | +0.03(+0.30%) |
Dec 21, 2007 | 10.70 | 10.91 | 10.55 | 10.86 | 673,245 | +0.34(+3.27%) |
Dec 20, 2007 | 10.55 | 10.57 | 10.42 | 10.52 | 272,236 | +0.10(+0.94%) |
Dec 19, 2007 | 10.42 | 10.53 | 10.41 | 10.42 | 238,007 | +0.00(+0.00%) |
Dec 18, 2007 | 10.49 | 10.56 | 10.38 | 10.42 | 435,218 | +0.09(+0.85%) |
Dec 17, 2007 | 10.50 | 10.67 | 10.34 | 10.34 | 237,583 | -0.18(-1.71%) |
Dec 14, 2007 | 10.53 | 10.86 | 10.52 | 10.52 | 139,860 | -0.15(-1.38%) |
Dec 13, 2007 | 10.60 | 10.79 | 10.53 | 10.66 | 238,496 | -0.05(-0.51%) |
Dec 12, 2007 | 10.87 | 10.91 | 10.56 | 10.72 | 146,721 | +0.23(+2.24%) |
Dec 11, 2007 | 11.05 | 11.13 | 10.42 | 10.48 | 297,980 | -0.49(-4.48%) |
Dec 10, 2007 | 11.06 | 11.17 | 10.89 | 10.97 | 211,512 | -0.07(-0.59%) |
Dec 07, 2007 | 11.13 | 11.28 | 10.93 | 11.04 | 163,069 | -0.03(-0.30%) |
Dec 06, 2007 | 10.95 | 11.13 | 10.91 | 11.07 | 421,063 | +0.11(+1.00%) |
Dec 05, 2007 | 11.33 | 11.33 | 10.87 | 10.96 | 213,405 | -0.17(-1.57%) |
Dec 04, 2007 | 11.33 | 11.39 | 11.13 | 11.14 | 137,775 | -0.37(-3.22%) |
Dec 03, 2007 | 11.55 | 11.76 | 11.31 | 11.51 | 200,671 | +0.01(+0.09%) |
Nov 30, 2007 | 11.46 | 11.57 | 11.37 | 11.50 | 385,109 | +0.16(+1.44%) |
Nov 29, 2007 | 11.56 | 11.56 | 11.11 | 11.33 | 141,841 | -0.25(-2.12%) |
Nov 28, 2007 | 11.08 | 11.59 | 11.07 | 11.58 | 270,402 | +0.64(+5.83%) |
Nov 27, 2007 | 10.96 | 11.46 | 10.88 | 10.94 | 134,780 | +0.00(+0.00%) |
Nov 26, 2007 | 11.66 | 11.83 | 10.88 | 10.94 | 190,518 | -0.71(-6.09%) |
Nov 23, 2007 | 11.62 | 11.98 | 11.58 | 11.65 | 106,576 | +0.10(+0.85%) |
Nov 21, 2007 | 11.71 | 11.98 | 11.32 | 11.55 | 191,279 | -0.21(-1.76%) |
Nov 20, 2007 | 11.60 | 12.01 | 11.51 | 11.76 | 219,370 | +0.15(+1.32%) |
Nov 19, 2007 | 11.73 | 11.73 | 11.32 | 11.61 | 125,931 | -0.25(-2.12%) |
Nov 16, 2007 | 11.99 | 12.04 | 11.51 | 11.86 | 233,821 | -0.10(-0.87%) |
Nov 15, 2007 | 11.84 | 12.02 | 11.74 | 11.96 | 97,147 | +0.09(+0.74%) |
Nov 14, 2007 | 12.11 | 12.25 | 11.78 | 11.87 | 682,265 | -0.21(-1.72%) |
Nov 13, 2007 | 12.03 | 12.14 | 11.70 | 12.08 | 231,664 | +0.41(+3.51%) |
Nov 12, 2007 | 11.67 | 11.92 | 11.46 | 11.67 | 318,381 | +0.01(+0.05%) |
Nov 09, 2007 | 11.79 | 12.08 | 11.55 | 11.67 | 143,974 | -0.32(-2.69%) |
Nov 08, 2007 | 11.64 | 12.13 | 11.64 | 11.99 | 191,215 | +0.47(+4.12%) |
Nov 07, 2007 | 11.83 | 12.11 | 11.50 | 11.51 | 152,635 | -0.51(-4.22%) |
Nov 06, 2007 | 12.08 | 12.11 | 11.79 | 12.02 | 181,088 | -0.04(-0.36%) |
Nov 05, 2007 | 12.01 | 12.19 | 11.64 | 12.07 | 244,111 | -0.21(-1.73%) |
Nov 02, 2007 | 12.35 | 12.43 | 12.09 | 12.28 | 141,407 | +0.10(+0.85%) |
Nov 01, 2007 | 12.23 | 12.44 | 12.13 | 12.17 | 251,139 | -0.26(-2.06%) |
Oct 31, 2007 | 12.51 | 12.55 | 12.34 | 12.43 | 180,804 | +0.02(+0.13%) |
Oct 30, 2007 | 12.28 | 12.58 | 12.28 | 12.41 | 220,638 | +0.14(+1.11%) |
Oct 29, 2007 | 12.45 | 12.65 | 12.24 | 12.28 | 308,423 | -0.14(-1.10%) |
Oct 26, 2007 | 12.21 | 12.53 | 11.98 | 12.41 | 254,857 | +0.41(+3.46%) |
Oct 25, 2007 | 12.06 | 12.25 | 11.75 | 12.00 | 267,115 | -0.04(-0.32%) |
Oct 24, 2007 | 12.31 | 12.67 | 11.54 | 12.04 | 337,026 | -0.38(-3.08%) |
Oct 23, 2007 | 12.79 | 12.79 | 12.29 | 12.42 | 239,462 | +0.00(+0.00%) |
Oct 22, 2007 | 11.57 | 12.47 | 11.50 | 12.42 | 220,270 | +0.69(+5.91%) |
Oct 19, 2007 | 12.39 | 12.53 | 11.60 | 11.73 | 277,105 | -0.67(-5.41%) |
Oct 18, 2007 | 12.36 | 12.48 | 12.12 | 12.40 | 206,987 | -0.04(-0.31%) |
Oct 17, 2007 | 12.22 | 12.45 | 12.14 | 12.44 | 279,814 | +0.37(+3.08%) |
Oct 16, 2007 | 12.38 | 12.54 | 12.01 | 12.07 | 332,770 | -0.36(-2.90%) |
Oct 15, 2007 | 12.50 | 12.55 | 12.33 | 12.43 | 137,113 | -0.06(-0.48%) |
Oct 12, 2007 | 12.35 | 12.55 | 12.20 | 12.49 | 148,539 | +0.13(+1.06%) |
Oct 11, 2007 | 12.39 | 12.55 | 12.19 | 12.35 | 167,817 | +0.03(+0.22%) |
Oct 10, 2007 | 12.39 | 12.55 | 12.21 | 12.33 | 184,737 | -0.06(-0.48%) |
Oct 09, 2007 | 12.62 | 12.62 | 12.22 | 12.39 | 180,166 | -0.21(-1.65%) |
Oct 08, 2007 | 12.62 | 12.71 | 12.53 | 12.59 | 155,695 | -0.10(-0.77%) |
Oct 05, 2007 | 12.48 | 12.85 | 12.41 | 12.69 | 208,963 | +0.37(+3.01%) |
Oct 04, 2007 | 12.44 | 12.44 | 12.26 | 12.32 | 180,507 | -0.02(-0.18%) |
Oct 03, 2007 | 12.37 | 12.55 | 12.32 | 12.34 | 324,742 | -0.10(-0.79%) |
Oct 02, 2007 | 12.53 | 12.67 | 12.39 | 12.44 | 240,314 | +4.09(+48.95%) |
Oct 01, 2007 | 8.188 | 8.379 | 8.164 | 8.353 | 464,296 | +0.16(+1.92%) |
Sep 28, 2007 | 8.248 | 8.321 | 8.147 | 8.195 | 233,199 | -0.08(-0.91%) |
Sep 27, 2007 | 8.523 | 8.523 | 8.229 | 8.270 | 285,836 | -0.23(-2.71%) |
Sep 26, 2007 | 8.496 | 8.588 | 8.282 | 8.501 | 238,573 | +0.08(+0.92%) |
Sep 25, 2007 | 8.384 | 8.510 | 8.304 | 8.423 | 270,231 | -0.03(-0.37%) |
Sep 24, 2007 | 8.583 | 8.680 | 8.307 | 8.455 | 103,953 | -0.15(-1.72%) |
Sep 21, 2007 | 8.445 | 8.726 | 8.190 | 8.603 | 415,298 | +0.24(+2.84%) |
Sep 20, 2007 | 8.501 | 8.586 | 7.940 | 8.365 | 483,916 | -0.73(-8.00%) |
Sep 19, 2007 | 9.095 | 9.197 | 9.027 | 9.092 | 183,490 | +0.01(+0.11%) |
Sep 18, 2007 | 8.775 | 9.202 | 8.627 | 9.083 | 180,738 | +0.35(+4.06%) |
Sep 17, 2007 | 8.760 | 8.792 | 8.583 | 8.729 | 275,398 | -0.04(-0.44%) |
Sep 14, 2007 | 8.561 | 8.767 | 8.542 | 8.767 | 68,348 | +0.08(+0.98%) |
Sep 13, 2007 | 8.532 | 8.823 | 8.375 | 8.683 | 118,398 | +0.21(+2.46%) |
Sep 12, 2007 | 8.554 | 8.632 | 8.416 | 8.474 | 94,811 | -0.09(-1.10%) |
Sep 11, 2007 | 8.462 | 8.632 | 8.462 | 8.569 | 126,444 | +0.16(+1.93%) |
Sep 10, 2007 | 8.605 | 8.702 | 8.251 | 8.406 | 184,446 | -0.16(-1.90%) |
Sep 07, 2007 | 8.680 | 8.840 | 8.520 | 8.569 | 130,853 | -0.23(-2.59%) |
Sep 06, 2007 | 8.816 | 9.022 | 8.731 | 8.797 | 171,711 | -0.01(-0.17%) |
Sep 05, 2007 | 9.039 | 9.170 | 8.758 | 8.811 | 187,140 | -0.31(-3.35%) |
Sep 04, 2007 | 9.124 | 9.216 | 8.978 | 9.117 | 145,207 | -0.01(-0.11%) |
Aug 31, 2007 | 9.219 | 9.238 | 9.071 | 9.126 | 111,238 | -0.07(-0.74%) |
Aug 30, 2007 | 9.025 | 9.216 | 9.025 | 9.194 | 165,004 | +0.05(+0.53%) |
Aug 29, 2007 | 8.734 | 9.175 | 8.610 | 9.146 | 140,793 | +0.44(+5.10%) |
Aug 28, 2007 | 8.881 | 8.988 | 8.673 | 8.702 | 147,516 | -0.26(-2.87%) |
Aug 27, 2007 | 9.015 | 9.107 | 8.894 | 8.959 | 105,113 | -0.09(-0.97%) |
Aug 24, 2007 | 9.022 | 9.163 | 8.857 | 9.046 | 250,505 | +0.03(+0.30%) |
Aug 23, 2007 | 9.274 | 9.308 | 9.020 | 9.020 | 158,116 | -0.19(-2.05%) |
Aug 22, 2007 | 9.088 | 9.231 | 9.076 | 9.209 | 151,186 | +0.31(+3.52%) |
Aug 21, 2007 | 8.993 | 9.143 | 8.821 | 8.896 | 96,067 | -0.14(-1.50%) |
Aug 20, 2007 | 9.219 | 9.354 | 9.022 | 9.032 | 85,160 | -0.17(-1.90%) |
Aug 17, 2007 | 9.405 | 9.483 | 9.000 | 9.206 | 236,596 | -0.01(-0.11%) |
Aug 16, 2007 | 8.532 | 9.216 | 8.532 | 9.216 | 306,314 | +0.68(+7.99%) |
Aug 15, 2007 | 8.493 | 8.845 | 8.491 | 8.535 | 119,457 | +0.05(+0.54%) |
Aug 14, 2007 | 8.627 | 8.683 | 8.367 | 8.489 | 163,259 | -0.12(-1.41%) |
Aug 13, 2007 | 9.386 | 9.386 | 8.520 | 8.610 | 426,819 | -0.66(-7.17%) |
Aug 10, 2007 | 9.078 | 9.444 | 8.891 | 9.274 | 224,953 | +0.07(+0.76%) |
Aug 09, 2007 | 9.209 | 9.500 | 8.993 | 9.204 | 502,891 | -0.24(-2.52%) |
Aug 08, 2007 | 9.083 | 9.510 | 8.818 | 9.442 | 464,601 | +0.43(+4.73%) |
Aug 07, 2007 | 8.821 | 9.100 | 8.780 | 9.015 | 228,543 | +0.13(+1.42%) |
Aug 06, 2007 | 8.324 | 8.906 | 8.263 | 8.889 | 259,007 | +0.59(+7.10%) |
Aug 03, 2007 | 8.270 | 8.627 | 8.246 | 8.299 | 269,478 | -0.31(-3.63%) |
Aug 02, 2007 | 8.285 | 8.700 | 8.244 | 8.612 | 170,851 | +0.36(+4.35%) |
Aug 01, 2007 | 8.096 | 8.399 | 8.025 | 8.253 | 224,895 | +0.13(+1.64%) |
Jul 31, 2007 | 8.321 | 8.382 | 8.091 | 8.120 | 248,433 | -0.01(-0.12%) |
Jul 30, 2007 | 8.392 | 8.392 | 8.101 | 8.130 | 227,737 | -0.04(-0.53%) |
Jul 27, 2007 | 8.452 | 8.561 | 8.173 | 8.173 | 321,996 | -0.33(-3.91%) |
Jul 26, 2007 | 8.506 | 8.666 | 8.285 | 8.506 | 392,865 | -0.61(-6.73%) |
Jul 25, 2007 | 8.831 | 9.156 | 8.726 | 9.119 | 207,987 | +0.39(+4.42%) |
Jul 24, 2007 | 8.862 | 8.894 | 8.644 | 8.734 | 221,731 | -0.23(-2.54%) |
Jul 23, 2007 | 8.954 | 9.092 | 8.792 | 8.961 | 94,313 | +0.02(+0.24%) |
Jul 20, 2007 | 9.097 | 9.158 | 8.920 | 8.940 | 292,818 | -0.18(-1.94%) |
Jul 19, 2007 | 9.272 | 9.272 | 9.095 | 9.117 | 84,264 | -0.08(-0.84%) |
Jul 18, 2007 | 9.107 | 9.272 | 9.044 | 9.194 | 100,504 | +0.03(+0.37%) |
Jul 17, 2007 | 9.214 | 9.279 | 9.095 | 9.160 | 105,080 | +0.03(+0.32%) |
Jul 16, 2007 | 9.102 | 9.226 | 9.063 | 9.131 | 118,621 | +0.02(+0.21%) |
Jul 13, 2007 | 9.146 | 9.289 | 9.090 | 9.112 | 84,805 | -0.08(-0.87%) |
Jul 12, 2007 | 9.020 | 9.219 | 8.942 | 9.192 | 73,326 | +0.24(+2.71%) |
Jul 11, 2007 | 8.811 | 8.971 | 8.811 | 8.949 | 87,958 | +0.12(+1.32%) |
Jul 10, 2007 | 9.044 | 9.139 | 8.782 | 8.833 | 153,767 | -0.28(-3.06%) |
Jul 09, 2007 | 9.313 | 9.316 | 9.095 | 9.112 | 136,656 | -0.22(-2.31%) |
Jul 06, 2007 | 9.408 | 9.459 | 9.313 | 9.328 | 103,321 | -0.06(-0.67%) |
Jul 05, 2007 | 9.299 | 9.415 | 9.204 | 9.391 | 71,658 | +0.08(+0.89%) |
Jul 03, 2007 | 9.226 | 9.450 | 9.226 | 9.308 | 44,178 | +0.11(+1.19%) |
Jul 02, 2007 | 9.143 | 9.226 | 9.061 | 9.199 | 54,797 | +0.12(+1.28%) |
Jun 29, 2007 | 9.243 | 9.379 | 9.046 | 9.083 | 111,227 | -0.12(-1.27%) |
Jun 28, 2007 | 9.095 | 9.296 | 9.080 | 9.199 | 91,664 | +0.11(+1.26%) |
Jun 27, 2007 | 8.748 | 9.085 | 8.734 | 9.085 | 94,816 | +0.26(+3.00%) |
Jun 26, 2007 | 8.804 | 9.042 | 8.804 | 8.821 | 151,235 | +0.09(+1.06%) |
Jun 25, 2007 | 8.780 | 8.913 | 8.634 | 8.729 | 206,173 | -0.09(-1.05%) |
Jun 22, 2007 | 8.911 | 8.952 | 8.787 | 8.821 | 252,287 | -0.11(-1.22%) |
Jun 21, 2007 | 8.649 | 9.083 | 8.646 | 8.930 | 144,056 | +0.22(+2.56%) |
Jun 20, 2007 | 9.032 | 9.122 | 8.685 | 8.707 | 132,766 | -0.28(-3.16%) |
Jun 19, 2007 | 9.039 | 9.148 | 8.983 | 8.991 | 139,638 | -0.12(-1.36%) |
Jun 18, 2007 | 9.248 | 9.359 | 9.051 | 9.114 | 75,316 | -0.21(-2.21%) |
Jun 15, 2007 | 9.206 | 9.427 | 9.146 | 9.320 | 257,012 | +0.31(+3.47%) |
Jun 14, 2007 | 9.100 | 9.197 | 8.998 | 9.008 | 58,549 | -0.07(-0.75%) |
Jun 13, 2007 | 8.966 | 9.126 | 8.814 | 9.076 | 96,757 | +0.14(+1.52%) |
Jun 12, 2007 | 9.097 | 9.219 | 8.889 | 8.940 | 131,392 | -0.25(-2.69%) |
Jun 11, 2007 | 9.029 | 9.255 | 9.022 | 9.187 | 66,498 | +0.10(+1.15%) |
Jun 08, 2007 | 8.886 | 9.168 | 8.884 | 9.083 | 133,973 | +0.15(+1.66%) |
Jun 07, 2007 | 9.029 | 9.029 | 8.809 | 8.935 | 137,458 | -0.16(-1.73%) |
Jun 06, 2007 | 8.964 | 9.092 | 8.862 | 9.092 | 88,428 | +0.07(+0.78%) |
Jun 05, 2007 | 9.199 | 9.233 | 8.877 | 9.022 | 193,567 | -0.22(-2.34%) |
Jun 04, 2007 | 9.223 | 9.320 | 9.187 | 9.238 | 112,090 | -0.02(-0.24%) |
Jun 01, 2007 | 9.374 | 9.454 | 9.165 | 9.260 | 331,930 | -0.11(-1.22%) |
May 31, 2007 | 9.350 | 9.459 | 9.277 | 9.374 | 424,064 | +0.01(+0.08%) |
May 30, 2007 | 9.107 | 9.459 | 9.107 | 9.367 | 182,838 | +0.16(+1.74%) |
May 29, 2007 | 9.124 | 9.223 | 9.054 | 9.206 | 96,081 | +0.13(+1.47%) |
May 25, 2007 | 9.027 | 9.204 | 9.005 | 9.073 | 134,646 | +0.12(+1.38%) |
May 24, 2007 | 9.182 | 9.294 | 8.879 | 8.949 | 198,875 | -0.22(-2.43%) |
May 23, 2007 | 9.287 | 9.371 | 9.102 | 9.172 | 172,662 | -0.11(-1.23%) |
May 22, 2007 | 8.848 | 9.381 | 8.782 | 9.287 | 348,915 | +0.78(+9.21%) |
May 21, 2007 | 8.314 | 8.617 | 8.314 | 8.503 | 174,523 | +0.13(+1.51%) |
May 18, 2007 | 8.341 | 8.392 | 8.290 | 8.377 | 195,172 | +0.04(+0.49%) |
May 17, 2007 | 8.481 | 8.486 | 8.304 | 8.336 | 224,669 | -0.15(-1.77%) |
May 16, 2007 | 8.450 | 8.535 | 8.443 | 8.486 | 142,321 | +0.05(+0.55%) |
May 15, 2007 | 8.554 | 8.554 | 8.370 | 8.440 | 110,339 | -0.05(-0.57%) |
May 14, 2007 | 8.530 | 8.573 | 8.464 | 8.489 | 204,952 | -0.07(-0.77%) |
May 11, 2007 | 8.503 | 8.559 | 8.384 | 8.554 | 44,283 | +0.08(+0.92%) |
May 10, 2007 | 8.481 | 8.622 | 8.413 | 8.476 | 329,014 | +0.00(+0.03%) |
May 09, 2007 | 8.443 | 8.503 | 8.443 | 8.474 | 147,665 | +0.00(+0.00%) |
May 08, 2007 | 8.440 | 8.539 | 8.428 | 8.474 | 253,820 | +0.02(+0.20%) |
May 07, 2007 | 8.394 | 8.515 | 8.394 | 8.457 | 304,459 | +0.04(+0.46%) |
May 04, 2007 | 8.438 | 8.549 | 8.401 | 8.418 | 179,042 | -0.02(-0.29%) |
May 03, 2007 | 8.554 | 8.569 | 8.435 | 8.443 | 257,366 | -0.13(-1.53%) |
May 02, 2007 | 8.450 | 8.753 | 8.450 | 8.573 | 214,546 | +0.06(+0.68%) |
May 01, 2007 | 8.498 | 8.622 | 8.464 | 8.515 | 114,250 | +0.03(+0.31%) |
Apr 30, 2007 | 8.828 | 8.828 | 8.464 | 8.489 | 267,966 | -0.18(-2.10%) |
Apr 27, 2007 | 8.639 | 8.731 | 8.620 | 8.670 | 63,367 | -0.03(-0.33%) |
Apr 26, 2007 | 8.719 | 8.799 | 8.612 | 8.700 | 63,711 | -0.05(-0.53%) |
Apr 25, 2007 | 8.792 | 8.816 | 8.685 | 8.746 | 130,795 | -0.01(-0.11%) |
Apr 24, 2007 | 8.947 | 8.947 | 8.622 | 8.755 | 189,336 | +0.02(+0.19%) |
Apr 23, 2007 | 8.818 | 8.818 | 8.685 | 8.738 | 115,001 | -0.11(-1.29%) |
Apr 20, 2007 | 8.763 | 8.932 | 8.586 | 8.852 | 108,563 | +0.24(+2.73%) |
Apr 19, 2007 | 8.945 | 8.945 | 8.610 | 8.617 | 86,870 | -0.04(-0.50%) |
Apr 18, 2007 | 8.831 | 8.838 | 8.586 | 8.661 | 148,258 | -0.05(-0.58%) |
Apr 17, 2007 | 8.581 | 8.758 | 8.581 | 8.712 | 81,694 | +0.12(+1.41%) |
Apr 16, 2007 | 8.770 | 8.794 | 8.515 | 8.590 | 90,416 | -0.16(-1.86%) |
Apr 13, 2007 | 8.503 | 8.755 | 8.469 | 8.753 | 86,427 | +0.25(+2.97%) |
Apr 12, 2007 | 8.491 | 8.600 | 8.416 | 8.501 | 82,889 | -0.05(-0.54%) |
Apr 11, 2007 | 8.508 | 8.581 | 8.435 | 8.547 | 213,727 | -0.13(-1.51%) |
Apr 10, 2007 | 8.537 | 8.678 | 8.479 | 8.678 | 103,192 | +0.14(+1.62%) |
Apr 09, 2007 | 8.524 | 8.581 | 8.404 | 8.539 | 284,225 | +0.03(+0.40%) |
Apr 05, 2007 | 8.586 | 8.586 | 8.489 | 8.506 | 46,017 | -0.03(-0.40%) |
Apr 04, 2007 | 8.493 | 8.566 | 8.435 | 8.539 | 111,617 | +0.05(+0.60%) |
Apr 03, 2007 | 8.491 | 8.518 | 8.428 | 8.489 | 112,755 | -0.06(-0.68%) |
Apr 02, 2007 | 8.564 | 8.610 | 8.377 | 8.547 | 103,632 | +0.03(+0.40%) |
Mar 30, 2007 | 8.561 | 8.717 | 8.399 | 8.513 | 336,980 | +0.05(+0.54%) |
Mar 29, 2007 | 8.455 | 8.578 | 8.350 | 8.467 | 261,869 | +0.10(+1.19%) |
Mar 28, 2007 | 8.440 | 8.450 | 8.343 | 8.367 | 523,447 | -0.08(-1.00%) |
Mar 27, 2007 | 8.513 | 8.646 | 8.452 | 8.452 | 802,502 | -0.06(-0.71%) |
Mar 26, 2007 | 8.974 | 8.974 | 8.392 | 8.513 | 244,791 | -0.59(-6.47%) |
Mar 23, 2007 | 9.017 | 9.172 | 8.908 | 9.102 | 134,141 | +0.06(+0.62%) |
Mar 22, 2007 | 9.008 | 9.054 | 8.845 | 9.046 | 89,181 | +0.03(+0.35%) |
Mar 21, 2007 | 8.840 | 9.032 | 8.651 | 9.015 | 119,044 | +0.16(+1.81%) |
Mar 20, 2007 | 8.750 | 8.869 | 8.663 | 8.855 | 46,410 | +0.12(+1.36%) |
Mar 19, 2007 | 8.646 | 8.889 | 8.510 | 8.736 | 93,107 | +0.10(+1.21%) |
Mar 16, 2007 | 8.440 | 8.687 | 8.440 | 8.632 | 229,018 | +0.19(+2.24%) |
Mar 15, 2007 | 8.554 | 8.554 | 8.355 | 8.443 | 103,964 | -0.10(-1.14%) |
Mar 14, 2007 | 8.467 | 8.605 | 8.445 | 8.539 | 83,931 | +0.05(+0.63%) |
Mar 13, 2007 | 8.670 | 8.690 | 8.467 | 8.486 | 140,317 | -0.18(-2.13%) |
Mar 12, 2007 | 8.695 | 8.721 | 8.552 | 8.670 | 60,792 | +0.08(+0.90%) |
Mar 09, 2007 | 8.646 | 8.646 | 8.457 | 8.593 | 42,111 | +0.02(+0.25%) |
Mar 08, 2007 | 8.523 | 8.646 | 8.421 | 8.571 | 68,582 | +0.10(+1.17%) |
Mar 07, 2007 | 8.651 | 8.651 | 8.367 | 8.472 | 118,879 | -0.27(-3.05%) |
Mar 06, 2007 | 8.367 | 8.789 | 8.258 | 8.738 | 61,446 | +0.46(+5.60%) |
Mar 05, 2007 | 8.367 | 8.544 | 8.253 | 8.275 | 77,018 | -0.14(-1.61%) |
Mar 02, 2007 | 8.641 | 8.860 | 8.394 | 8.411 | 124,218 | -0.31(-3.53%) |
Mar 01, 2007 | 8.583 | 8.860 | 8.268 | 8.719 | 82,840 | -0.10(-1.15%) |
Feb 28, 2007 | 8.486 | 8.884 | 8.416 | 8.821 | 133,893 | +0.41(+4.81%) |
Feb 27, 2007 | 8.862 | 8.889 | 8.409 | 8.416 | 136,664 | -0.58(-6.47%) |
Feb 26, 2007 | 9.063 | 9.158 | 8.884 | 8.998 | 71,809 | -0.10(-1.07%) |
Feb 23, 2007 | 8.884 | 9.160 | 8.811 | 9.095 | 131,282 | +0.18(+2.01%) |
Feb 22, 2007 | 9.202 | 9.202 | 8.850 | 8.915 | 104,762 | -0.24(-2.60%) |
Feb 21, 2007 | 8.998 | 9.170 | 8.998 | 9.153 | 59,918 | +0.10(+1.07%) |
Feb 20, 2007 | 8.959 | 9.066 | 8.867 | 9.056 | 57,952 | +0.13(+1.41%) |
Feb 16, 2007 | 8.932 | 9.046 | 8.884 | 8.930 | 190,032 | -0.00(-0.03%) |
Feb 15, 2007 | 8.976 | 9.037 | 8.932 | 8.932 | 362,887 | -0.05(-0.54%) |
Feb 14, 2007 | 9.126 | 9.126 | 8.974 | 8.981 | 96,532 | -0.10(-1.07%) |
Feb 13, 2007 | 9.122 | 9.122 | 9.025 | 9.078 | 52,961 | +0.01(+0.16%) |
Feb 12, 2007 | 9.000 | 9.134 | 8.998 | 9.063 | 136,392 | +0.04(+0.46%) |
Feb 09, 2007 | 9.027 | 9.054 | 8.974 | 9.022 | 95,924 | -0.03(-0.29%) |
Feb 08, 2007 | 9.211 | 9.211 | 8.969 | 9.049 | 86,960 | -0.22(-2.33%) |
Feb 07, 2007 | 9.046 | 9.279 | 9.008 | 9.265 | 142,706 | +0.23(+2.52%) |
Feb 06, 2007 | 9.051 | 9.092 | 8.974 | 9.037 | 63,029 | +0.03(+0.32%) |
Feb 05, 2007 | 9.109 | 9.199 | 8.983 | 9.008 | 122,692 | -0.05(-0.56%) |
Feb 02, 2007 | 8.935 | 9.216 | 8.935 | 9.059 | 79,091 | +0.01(+0.11%) |