Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.900 | 8.955 | 8.824 | 8.830 | 220,310 | -0.03(-0.39%) |
Apr 29, 2008 | 8.854 | 8.896 | 8.835 | 8.865 | 262,174 | +0.01(+0.11%) |
Apr 28, 2008 | 8.774 | 8.860 | 8.774 | 8.855 | 401,587 | +0.13(+1.47%) |
Apr 25, 2008 | 8.626 | 8.740 | 8.574 | 8.727 | 226,125 | +0.05(+0.55%) |
Apr 24, 2008 | 8.836 | 8.836 | 8.569 | 8.679 | 186,566 | -0.05(-0.62%) |
Apr 23, 2008 | 8.643 | 8.746 | 8.643 | 8.732 | 906,051 | +0.08(+0.93%) |
Apr 22, 2008 | 8.786 | 8.786 | 8.610 | 8.652 | 139,604 | -0.16(-1.82%) |
Apr 21, 2008 | 8.800 | 8.813 | 8.750 | 8.813 | 723,602 | +0.01(+0.14%) |
Apr 18, 2008 | 9.014 | 9.014 | 8.780 | 8.800 | 941,966 | -0.02(-0.19%) |
Apr 17, 2008 | 8.865 | 8.865 | 8.790 | 8.818 | 171,484 | -0.03(-0.39%) |
Apr 16, 2008 | 8.674 | 8.852 | 8.674 | 8.852 | 86,802 | +0.17(+1.94%) |
Apr 15, 2008 | 8.929 | 8.929 | 8.650 | 8.683 | 853,287 | -0.12(-1.33%) |
Apr 14, 2008 | 8.885 | 8.885 | 8.798 | 8.800 | 247,681 | -0.08(-0.90%) |
Apr 11, 2008 | 9.057 | 9.068 | 8.865 | 8.880 | 384,129 | -0.24(-2.65%) |
Apr 10, 2008 | 9.083 | 9.277 | 9.083 | 9.122 | 325,781 | +0.03(+0.34%) |
Apr 09, 2008 | 9.258 | 9.258 | 9.066 | 9.091 | 326,613 | -0.07(-0.82%) |
Apr 08, 2008 | 9.139 | 9.181 | 9.114 | 9.166 | 255,527 | -0.00(-0.03%) |
Apr 07, 2008 | 9.203 | 9.233 | 9.166 | 9.169 | 193,406 | -0.02(-0.27%) |
Apr 04, 2008 | 9.206 | 9.227 | 9.096 | 9.194 | 242,718 | +0.09(+1.01%) |
Apr 03, 2008 | 9.108 | 9.134 | 9.083 | 9.102 | 270,897 | -0.06(-0.63%) |
Apr 02, 2008 | 9.186 | 9.225 | 9.133 | 9.160 | 710,224 | +0.04(+0.45%) |
Apr 01, 2008 | 8.931 | 9.119 | 8.930 | 9.119 | 194,687 | +0.25(+2.82%) |
Mar 31, 2008 | 8.819 | 8.886 | 8.809 | 8.869 | 87,737 | +0.04(+0.46%) |
Mar 28, 2008 | 8.868 | 8.933 | 8.829 | 8.829 | 50,368 | -0.05(-0.56%) |
Mar 27, 2008 | 8.869 | 8.925 | 8.852 | 8.879 | 125,522 | +0.01(+0.11%) |
Mar 26, 2008 | 8.894 | 8.894 | 8.833 | 8.869 | 156,012 | -0.04(-0.46%) |
Mar 25, 2008 | 8.961 | 8.961 | 8.872 | 8.910 | 135,128 | +0.02(+0.28%) |
Mar 24, 2008 | 8.710 | 8.889 | 8.707 | 8.885 | 274,099 | +0.18(+2.04%) |
Mar 21, 2008 | 8.710 | 8.716 | 8.613 | 8.707 | 2,085,248 | +0.00(+0.00%) |
Mar 20, 2008 | 8.710 | 8.716 | 8.613 | 8.707 | 2,085,248 | +0.06(+0.70%) |
Mar 19, 2008 | 8.744 | 8.851 | 8.646 | 8.646 | 383,610 | -0.11(-1.25%) |
Mar 18, 2008 | 8.729 | 8.755 | 8.574 | 8.755 | 268,975 | +0.26(+3.03%) |
Mar 17, 2008 | 8.432 | 8.560 | 8.293 | 8.498 | 511,694 | -0.14(-1.57%) |
Mar 14, 2008 | 8.807 | 8.807 | 8.562 | 8.633 | 594,949 | -0.18(-2.04%) |
Mar 13, 2008 | 8.443 | 8.813 | 8.443 | 8.813 | 683,967 | +0.14(+1.62%) |
Mar 12, 2008 | 8.494 | 8.753 | 8.309 | 8.672 | 153,277 | +0.08(+0.91%) |
Mar 11, 2008 | 8.576 | 8.608 | 8.507 | 8.594 | 307,631 | +0.12(+1.40%) |
Mar 10, 2008 | 8.391 | 8.650 | 8.391 | 8.476 | 265,716 | -0.18(-2.07%) |
Mar 07, 2008 | 8.768 | 8.768 | 8.632 | 8.655 | 1,260,184 | -0.13(-1.49%) |
Mar 06, 2008 | 8.943 | 8.950 | 8.786 | 8.786 | 1,642,033 | -0.19(-2.07%) |
Mar 05, 2008 | 8.947 | 9.005 | 8.929 | 8.972 | 449,573 | +0.02(+0.28%) |
Mar 04, 2008 | 8.939 | 8.969 | 8.863 | 8.947 | 831,372 | -0.00(-0.03%) |
Mar 03, 2008 | 8.999 | 8.999 | 8.871 | 8.950 | 794,810 | -0.02(-0.17%) |
Feb 29, 2008 | 9.057 | 9.057 | 8.939 | 8.966 | 918,360 | -0.13(-1.42%) |
Feb 28, 2008 | 9.200 | 9.200 | 9.082 | 9.096 | 336,860 | -0.07(-0.75%) |
Feb 27, 2008 | 9.166 | 9.201 | 9.128 | 9.164 | 475,293 | -0.01(-0.07%) |
Feb 26, 2008 | 9.119 | 9.221 | 9.119 | 9.171 | 1,431,335 | +0.01(+0.14%) |
Feb 25, 2008 | 8.979 | 9.171 | 8.979 | 9.158 | 169,070 | +0.20(+2.23%) |
Feb 22, 2008 | 8.967 | 8.984 | 8.844 | 8.958 | 914,517 | +0.03(+0.30%) |
Feb 21, 2008 | 9.080 | 9.100 | 8.921 | 8.932 | 362,412 | -0.12(-1.36%) |
Feb 20, 2008 | 9.010 | 9.055 | 8.935 | 9.055 | 1,154,034 | +0.03(+0.36%) |
Feb 19, 2008 | 9.057 | 9.174 | 9.011 | 9.022 | 163,947 | -0.02(-0.17%) |
Feb 18, 2008 | 9.036 | 9.046 | 8.974 | 9.038 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.036 | 9.046 | 8.974 | 9.038 | 464,944 | +0.00(+0.02%) |
Feb 14, 2008 | 9.174 | 9.174 | 9.036 | 9.036 | 196,608 | -0.11(-1.23%) |
Feb 13, 2008 | 9.133 | 9.177 | 9.125 | 9.149 | 362,605 | +0.07(+0.83%) |
Feb 12, 2008 | 9.046 | 9.102 | 9.027 | 9.074 | 158,823 | +0.07(+0.73%) |
Feb 11, 2008 | 8.966 | 9.008 | 8.916 | 9.008 | 213,899 | +0.02(+0.21%) |
Feb 08, 2008 | 8.925 | 9.021 | 8.925 | 8.989 | 217,742 | +0.02(+0.24%) |
Feb 07, 2008 | 8.827 | 8.977 | 8.827 | 8.968 | 920,281 | +0.09(+1.06%) |
Feb 06, 2008 | 8.964 | 8.969 | 8.866 | 8.874 | 1,139,304 | -0.00(-0.02%) |
Feb 05, 2008 | 8.916 | 8.947 | 8.859 | 8.875 | 473,909 | -0.13(-1.41%) |
Feb 04, 2008 | 9.010 | 9.066 | 9.002 | 9.002 | 377,847 | -0.04(-0.43%) |
Feb 01, 2008 | 8.916 | 9.041 | 8.916 | 9.041 | 599,431 | +0.15(+1.69%) |
Jan 31, 2008 | 8.637 | 8.907 | 8.621 | 8.891 | 479,033 | +0.16(+1.82%) |
Jan 30, 2008 | 8.861 | 8.999 | 8.729 | 8.732 | 582,140 | -0.16(-1.79%) |
Jan 29, 2008 | 8.861 | 8.921 | 8.861 | 8.891 | 330,987 | +0.06(+0.72%) |
Jan 28, 2008 | 8.786 | 8.828 | 8.711 | 8.828 | 414,030 | +0.07(+0.82%) |
Jan 25, 2008 | 8.822 | 8.855 | 8.744 | 8.756 | 152,419 | -0.05(-0.52%) |
Jan 24, 2008 | 8.919 | 8.924 | 8.782 | 8.802 | 252,645 | -0.05(-0.55%) |
Jan 23, 2008 | 8.644 | 8.861 | 8.576 | 8.850 | 1,802,874 | +0.01(+0.14%) |
Jan 22, 2008 | 8.290 | 9.380 | 8.838 | 8.838 | 1,708,637 | -0.16(-1.80%) |
Jan 21, 2008 | 9.221 | 9.252 | 8.975 | 9.000 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.221 | 9.252 | 8.975 | 9.000 | 685,696 | -0.20(-2.22%) |
Jan 17, 2008 | 9.269 | 9.306 | 9.197 | 9.205 | 2,245,148 | -0.06(-0.61%) |
Jan 16, 2008 | 9.136 | 9.315 | 9.136 | 9.261 | 2,214,433 | +0.06(+0.68%) |
Jan 15, 2008 | 9.272 | 9.278 | 9.181 | 9.199 | 912,916 | -0.14(-1.54%) |
Jan 14, 2008 | 9.375 | 9.375 | 9.292 | 9.343 | 328,534 | -0.01(-0.14%) |
Jan 11, 2008 | 9.285 | 9.392 | 9.285 | 9.356 | 486,077 | +0.01(+0.10%) |
Jan 10, 2008 | 9.244 | 9.394 | 9.214 | 9.347 | 307,401 | +0.05(+0.50%) |
Jan 09, 2008 | 9.178 | 9.300 | 9.171 | 9.300 | 274,707 | +0.04(+0.39%) |
Jan 08, 2008 | 9.369 | 9.424 | 9.233 | 9.264 | 303,654 | -0.12(-1.23%) |
Jan 07, 2008 | 9.281 | 9.414 | 9.281 | 9.380 | 532,828 | +0.12(+1.34%) |
Jan 04, 2008 | 9.314 | 9.322 | 9.249 | 9.255 | 144,094 | -0.12(-1.23%) |
Jan 03, 2008 | 9.377 | 9.425 | 9.342 | 9.370 | 820,837 | +0.01(+0.12%) |
Jan 02, 2008 | 9.464 | 9.492 | 9.319 | 9.359 | 341,983 | -0.11(-1.12%) |
Jan 01, 2008 | 9.500 | 9.514 | 9.453 | 9.466 | 333,658 | +0.00(+0.00%) |
Dec 31, 2007 | 9.500 | 9.514 | 9.453 | 9.466 | 333,658 | -0.07(-0.69%) |
Dec 28, 2007 | 9.577 | 9.577 | 9.509 | 9.531 | 125,522 | +0.01(+0.13%) |
Dec 27, 2007 | 9.587 | 9.606 | 9.519 | 9.519 | 261,290 | -0.11(-1.15%) |
Dec 26, 2007 | 9.536 | 9.686 | 9.536 | 9.630 | 458,539 | +0.07(+0.69%) |
Dec 24, 2007 | 9.602 | 9.602 | 9.553 | 9.564 | 340,062 | -0.00(-0.02%) |
Dec 21, 2007 | 9.562 | 9.567 | 9.531 | 9.566 | 1,031,714 | +0.16(+1.68%) |
Dec 20, 2007 | 9.314 | 9.408 | 9.287 | 9.408 | 179,317 | +0.15(+1.67%) |
Dec 19, 2007 | 9.196 | 9.292 | 9.196 | 9.253 | 138,330 | +0.01(+0.07%) |
Dec 18, 2007 | 9.258 | 9.258 | 9.119 | 9.247 | 131,285 | +0.06(+0.65%) |
Dec 17, 2007 | 9.292 | 9.310 | 9.181 | 9.188 | 697,416 | -0.17(-1.85%) |
Dec 14, 2007 | 9.386 | 9.458 | 9.355 | 9.361 | 197,248 | -0.09(-0.96%) |
Dec 13, 2007 | 9.394 | 9.452 | 9.353 | 9.452 | 105,669 | -0.01(-0.07%) |
Dec 12, 2007 | 9.616 | 9.616 | 9.369 | 9.458 | 288,828 | +0.06(+0.61%) |
Dec 11, 2007 | 9.600 | 9.600 | 9.400 | 9.400 | 118,477 | -0.18(-1.89%) |
Dec 10, 2007 | 9.494 | 9.581 | 9.491 | 9.581 | 229,910 | +0.10(+1.05%) |
Dec 07, 2007 | 9.520 | 9.530 | 9.469 | 9.481 | 337,500 | -0.01(-0.13%) |
Dec 06, 2007 | 9.392 | 9.495 | 9.374 | 9.494 | 322,771 | +0.12(+1.32%) |
Dec 05, 2007 | 9.310 | 9.370 | 9.300 | 9.370 | 543,715 | +0.12(+1.33%) |
Dec 04, 2007 | 9.172 | 9.314 | 9.172 | 9.247 | 329,975 | -0.04(-0.42%) |
Dec 03, 2007 | 9.366 | 9.366 | 9.252 | 9.286 | 236,455 | -0.02(-0.22%) |
Nov 30, 2007 | 9.378 | 9.378 | 9.253 | 9.306 | 743,590 | +0.05(+0.49%) |
Nov 29, 2007 | 9.364 | 9.364 | 9.216 | 9.261 | 341,695 | -0.12(-1.31%) |
Nov 28, 2007 | 9.210 | 9.384 | 9.153 | 9.384 | 235,674 | +0.26(+2.88%) |
Nov 27, 2007 | 8.977 | 9.128 | 8.977 | 9.122 | 338,141 | +0.19(+2.15%) |
Nov 26, 2007 | 9.125 | 9.125 | 8.930 | 8.930 | 180,277 | -0.12(-1.28%) |
Nov 23, 2007 | 9.014 | 9.063 | 9.002 | 9.046 | 68,524 | +0.10(+1.13%) |
Nov 21, 2007 | 9.043 | 9.057 | 8.944 | 8.944 | 459,820 | -0.13(-1.45%) |
Nov 20, 2007 | 9.119 | 9.188 | 9.014 | 9.075 | 1,014,423 | +0.05(+0.55%) |
Nov 19, 2007 | 9.013 | 9.057 | 8.988 | 9.025 | 433,115 | -0.06(-0.66%) |
Nov 16, 2007 | 9.146 | 9.146 | 9.024 | 9.085 | 170,991 | -0.02(-0.23%) |
Nov 15, 2007 | 9.130 | 9.188 | 9.080 | 9.106 | 220,304 | -0.03(-0.38%) |
Nov 14, 2007 | 9.314 | 9.314 | 9.140 | 9.140 | 421,651 | -0.04(-0.48%) |
Nov 13, 2007 | 9.025 | 9.196 | 9.025 | 9.185 | 571,893 | +0.16(+1.73%) |
Nov 12, 2007 | 9.072 | 9.141 | 9.021 | 9.028 | 503,369 | -0.06(-0.69%) |
Nov 09, 2007 | 8.994 | 9.165 | 8.994 | 9.091 | 525,463 | -0.07(-0.75%) |
Nov 08, 2007 | 9.077 | 9.178 | 9.024 | 9.160 | 531,803 | +0.03(+0.36%) |
Nov 07, 2007 | 9.083 | 9.264 | 9.083 | 9.127 | 659,298 | -0.18(-1.93%) |
Nov 06, 2007 | 9.267 | 9.306 | 9.192 | 9.306 | 348,387 | +0.05(+0.59%) |
Nov 05, 2007 | 9.138 | 9.311 | 9.138 | 9.252 | 439,359 | -0.04(-0.44%) |
Nov 02, 2007 | 9.336 | 9.353 | 9.252 | 9.292 | 224,146 | +0.02(+0.19%) |
Nov 01, 2007 | 9.409 | 9.424 | 9.264 | 9.275 | 561,006 | -0.20(-2.09%) |
Oct 31, 2007 | 9.408 | 9.473 | 9.369 | 9.473 | 223,506 | +0.11(+1.15%) |
Oct 30, 2007 | 9.369 | 9.401 | 9.356 | 9.366 | 574,455 | -0.04(-0.45%) |
Oct 29, 2007 | 9.383 | 9.419 | 9.375 | 9.408 | 548,198 | +0.05(+0.53%) |
Oct 26, 2007 | 9.166 | 9.420 | 9.127 | 9.358 | 374,644 | +0.01(+0.12%) |
Oct 25, 2007 | 9.342 | 9.391 | 9.322 | 9.347 | 366,959 | -0.04(-0.38%) |
Oct 24, 2007 | 9.367 | 9.384 | 9.256 | 9.383 | 1,193,100 | -0.03(-0.30%) |
Oct 23, 2007 | 9.384 | 9.411 | 9.344 | 9.411 | 392,576 | +0.14(+1.52%) |
Oct 22, 2007 | 9.196 | 9.276 | 9.185 | 9.271 | 1,890,516 | -0.01(-0.08%) |
Oct 19, 2007 | 9.444 | 9.445 | 9.278 | 9.278 | 1,568,385 | -0.15(-1.61%) |
Oct 18, 2007 | 9.427 | 9.455 | 9.405 | 9.430 | 145,375 | +0.00(+0.00%) |
Oct 17, 2007 | 9.492 | 9.530 | 9.381 | 9.430 | 576,376 | -0.01(-0.15%) |
Oct 16, 2007 | 9.455 | 9.484 | 9.420 | 9.444 | 760,817 | -0.02(-0.26%) |
Oct 15, 2007 | 9.558 | 9.581 | 9.388 | 9.469 | 2,282,452 | -0.18(-1.89%) |
Oct 12, 2007 | 9.616 | 9.666 | 9.616 | 9.652 | 473,909 | +0.03(+0.36%) |
Oct 11, 2007 | 9.720 | 9.742 | 9.589 | 9.617 | 385,532 | -0.06(-0.60%) |
Oct 10, 2007 | 9.669 | 9.680 | 9.636 | 9.675 | 330,456 | -0.02(-0.16%) |
Oct 09, 2007 | 9.653 | 9.697 | 9.608 | 9.691 | 676,922 | +0.06(+0.62%) |
Oct 08, 2007 | 9.602 | 9.641 | 9.602 | 9.631 | 633,374 | +0.02(+0.18%) |
Oct 05, 2007 | 9.538 | 9.622 | 9.522 | 9.614 | 567,411 | +0.09(+0.98%) |
Oct 04, 2007 | 9.502 | 9.538 | 9.484 | 9.520 | 733,919 | +0.05(+0.58%) |
Oct 03, 2007 | 9.473 | 9.477 | 9.436 | 9.466 | 470,707 | -0.02(-0.26%) |
Oct 02, 2007 | 9.539 | 9.539 | 9.477 | 9.491 | 434,203 | -0.02(-0.26%) |
Oct 01, 2007 | 9.430 | 9.527 | 9.420 | 9.515 | 743,526 | +0.12(+1.27%) |
Sep 28, 2007 | 9.425 | 9.445 | 9.380 | 9.395 | 206,214 | -0.04(-0.41%) |
Sep 27, 2007 | 9.452 | 9.452 | 9.394 | 9.434 | 739,683 | +0.01(+0.08%) |
Sep 26, 2007 | 9.388 | 9.435 | 9.386 | 9.427 | 240,797 | +0.05(+0.57%) |
Sep 25, 2007 | 9.336 | 9.375 | 9.322 | 9.374 | 696,135 | +0.00(+0.05%) |
Sep 24, 2007 | 9.381 | 9.411 | 9.350 | 9.369 | 563,568 | -0.04(-0.38%) |
Sep 21, 2007 | 9.452 | 9.469 | 9.399 | 9.405 | 808,208 | -0.00(-0.03%) |
Sep 20, 2007 | 9.409 | 9.455 | 9.398 | 9.408 | 384,891 | -0.03(-0.31%) |
Sep 19, 2007 | 9.392 | 9.438 | 9.358 | 9.438 | 1,182,213 | +0.10(+1.12%) |
Sep 18, 2007 | 9.197 | 9.333 | 9.174 | 9.333 | 344,545 | +0.17(+1.86%) |
Sep 17, 2007 | 9.228 | 9.228 | 9.155 | 9.163 | 369,521 | -0.09(-1.01%) |
Sep 14, 2007 | 9.208 | 9.269 | 9.191 | 9.256 | 765,300 | +0.01(+0.14%) |
Sep 13, 2007 | 9.256 | 9.275 | 9.224 | 9.244 | 519,379 | +0.03(+0.29%) |
Sep 12, 2007 | 9.200 | 9.258 | 9.183 | 9.217 | 660,912 | +0.03(+0.29%) |
Sep 11, 2007 | 9.111 | 9.199 | 9.110 | 9.191 | 659,631 | +0.12(+1.34%) |
Sep 10, 2007 | 9.107 | 9.113 | 9.014 | 9.069 | 282,424 | +0.00(+0.05%) |
Sep 07, 2007 | 9.061 | 9.136 | 9.047 | 9.064 | 577,017 | -0.07(-0.82%) |
Sep 06, 2007 | 9.058 | 9.139 | 9.052 | 9.139 | 434,203 | +0.09(+0.95%) |
Sep 05, 2007 | 9.038 | 9.080 | 9.033 | 9.053 | 696,135 | -0.04(-0.48%) |
Sep 04, 2007 | 8.999 | 9.125 | 8.999 | 9.097 | 337,500 | +0.10(+1.08%) |
Aug 31, 2007 | 8.994 | 9.033 | 8.939 | 9.000 | 405,385 | +0.05(+0.59%) |
Aug 30, 2007 | 8.947 | 9.002 | 8.929 | 8.947 | 598,791 | -0.04(-0.42%) |
Aug 29, 2007 | 8.897 | 9.014 | 8.866 | 8.985 | 930,528 | +0.13(+1.50%) |
Aug 28, 2007 | 8.939 | 8.950 | 8.830 | 8.852 | 947,819 | -0.13(-1.41%) |
Aug 27, 2007 | 9.027 | 9.049 | 8.979 | 8.979 | 386,812 | -0.07(-0.78%) |
Aug 24, 2007 | 8.947 | 9.049 | 8.939 | 9.049 | 786,434 | +0.11(+1.28%) |
Aug 23, 2007 | 8.979 | 8.979 | 8.919 | 8.935 | 1,661,246 | +0.01(+0.07%) |
Aug 22, 2007 | 8.879 | 8.941 | 8.872 | 8.929 | 614,802 | +0.06(+0.70%) |
Aug 21, 2007 | 8.843 | 8.900 | 8.824 | 8.866 | 190,204 | +0.01(+0.14%) |
Aug 20, 2007 | 8.899 | 8.916 | 8.822 | 8.854 | 224,146 | -0.02(-0.28%) |
Aug 17, 2007 | 8.922 | 8.999 | 8.780 | 8.879 | 545,636 | +0.14(+1.56%) |
Aug 16, 2007 | 8.744 | 8.780 | 8.618 | 8.742 | 838,948 | -0.04(-0.43%) |
Aug 15, 2007 | 8.861 | 8.921 | 8.780 | 8.780 | 2,051,901 | -0.11(-1.26%) |
Aug 14, 2007 | 8.943 | 8.999 | 8.889 | 8.893 | 1,567,104 | -0.07(-0.77%) |
Aug 13, 2007 | 9.036 | 9.036 | 8.939 | 8.961 | 734,560 | -0.03(-0.38%) |
Aug 10, 2007 | 8.986 | 9.052 | 8.880 | 8.996 | 373,364 | -0.10(-1.05%) |
Aug 09, 2007 | 9.086 | 9.199 | 9.041 | 9.091 | 701,258 | -0.08(-0.93%) |
Aug 08, 2007 | 9.099 | 9.228 | 9.099 | 9.176 | 2,083,922 | +0.09(+0.97%) |
Aug 07, 2007 | 9.014 | 9.174 | 9.002 | 9.088 | 2,404,772 | +0.06(+0.66%) |
Aug 06, 2007 | 8.964 | 9.035 | 8.910 | 9.028 | 2,764,047 | +0.10(+1.07%) |
Aug 03, 2007 | 8.983 | 9.025 | 8.933 | 8.933 | 216,461 | -0.09(-1.02%) |
Aug 02, 2007 | 8.972 | 9.041 | 8.947 | 9.025 | 1,612,574 | +0.06(+0.66%) |
Aug 01, 2007 | 8.850 | 8.969 | 8.791 | 8.966 | 495,684 | +0.13(+1.50%) |
Jul 31, 2007 | 8.960 | 8.971 | 8.833 | 8.833 | 206,855 | -0.10(-1.14%) |
Jul 30, 2007 | 8.818 | 8.949 | 8.799 | 8.935 | 455,337 | +0.08(+0.86%) |
Jul 27, 2007 | 8.913 | 8.945 | 8.858 | 8.858 | 274,099 | -0.06(-0.72%) |
Jul 26, 2007 | 8.977 | 9.003 | 8.843 | 8.922 | 774,906 | -0.15(-1.64%) |
Jul 25, 2007 | 9.080 | 9.105 | 9.010 | 9.071 | 163,306 | +0.13(+1.40%) |
Jul 24, 2007 | 9.046 | 9.046 | 8.945 | 8.945 | 1,010,580 | -0.13(-1.48%) |
Jul 23, 2007 | 9.099 | 9.136 | 9.067 | 9.080 | 67,884 | +0.04(+0.43%) |
Jul 20, 2007 | 9.043 | 9.072 | 9.002 | 9.041 | 391,936 | +0.05(+0.57%) |
Jul 19, 2007 | 8.980 | 8.999 | 8.950 | 8.989 | 948,460 | +0.03(+0.37%) |
Jul 18, 2007 | 8.936 | 8.957 | 8.918 | 8.957 | 860,082 | +0.01(+0.10%) |
Jul 17, 2007 | 8.914 | 8.983 | 8.914 | 8.947 | 23,695 | +0.02(+0.23%) |
Jul 16, 2007 | 8.897 | 8.950 | 8.897 | 8.927 | 82,614 | +0.02(+0.21%) |
Jul 13, 2007 | 8.889 | 8.908 | 8.855 | 8.908 | 39,065 | -0.00(-0.04%) |
Jul 12, 2007 | 8.797 | 8.914 | 8.797 | 8.911 | 288,828 | +0.15(+1.66%) |
Jul 11, 2007 | 8.721 | 8.766 | 8.719 | 8.766 | 34,582 | +0.03(+0.39%) |
Jul 10, 2007 | 8.771 | 8.800 | 8.732 | 8.732 | 232,472 | -0.09(-1.06%) |
Jul 09, 2007 | 8.827 | 8.843 | 8.785 | 8.825 | 306,760 | +0.02(+0.23%) |
Jul 06, 2007 | 8.738 | 8.827 | 8.711 | 8.805 | 189,563 | +0.05(+0.55%) |
Jul 05, 2007 | 8.722 | 8.757 | 8.715 | 8.757 | 55,716 | +0.02(+0.18%) |
Jul 03, 2007 | 8.732 | 8.741 | 8.730 | 8.741 | 147,936 | +0.04(+0.41%) |
Jul 02, 2007 | 8.674 | 8.705 | 8.640 | 8.705 | 496,324 | +0.10(+1.11%) |
Jun 29, 2007 | 8.619 | 8.662 | 8.593 | 8.610 | 185,081 | -0.04(-0.49%) |
Jun 28, 2007 | 8.598 | 8.662 | 8.598 | 8.652 | 120,398 | +0.04(+0.46%) |
Jun 27, 2007 | 8.519 | 8.615 | 8.518 | 8.612 | 90,299 | +0.08(+0.96%) |
Jun 26, 2007 | 8.516 | 8.579 | 8.474 | 8.530 | 293,311 | +0.10(+1.15%) |
Jun 25, 2007 | 8.510 | 8.544 | 8.423 | 8.434 | 219,663 | -0.10(-1.14%) |
Jun 22, 2007 | 8.555 | 8.555 | 8.488 | 8.530 | 423,957 | -0.07(-0.87%) |
Jun 21, 2007 | 8.588 | 8.613 | 8.563 | 8.605 | 63,401 | -0.00(-0.02%) |
Jun 20, 2007 | 8.715 | 8.715 | 8.598 | 8.607 | 399,621 | -0.09(-1.08%) |
Jun 19, 2007 | 8.665 | 8.707 | 8.647 | 8.701 | 58,918 | +0.01(+0.09%) |
Jun 18, 2007 | 8.671 | 8.707 | 8.671 | 8.693 | 40,346 | -0.01(-0.07%) |
Jun 15, 2007 | 8.674 | 8.699 | 8.668 | 8.699 | 76,850 | +0.09(+1.09%) |
Jun 14, 2007 | 8.588 | 8.619 | 8.588 | 8.605 | 42,908 | +0.02(+0.24%) |
Jun 13, 2007 | 8.493 | 8.585 | 8.493 | 8.585 | 239,516 | +0.09(+1.05%) |
Jun 12, 2007 | 8.529 | 8.562 | 8.490 | 8.496 | 319,568 | -0.06(-0.69%) |
Jun 11, 2007 | 8.560 | 8.587 | 8.554 | 8.555 | 51,233 | +0.02(+0.20%) |
Jun 08, 2007 | 8.504 | 8.580 | 8.490 | 8.538 | 216,461 | +0.01(+0.11%) |
Jun 07, 2007 | 8.641 | 8.641 | 8.529 | 8.529 | 79,411 | -0.12(-1.41%) |
Jun 06, 2007 | 8.638 | 8.654 | 8.619 | 8.651 | 91,579 | -0.02(-0.25%) |
Jun 05, 2007 | 8.690 | 8.690 | 8.649 | 8.672 | 112,713 | -0.05(-0.52%) |
Jun 04, 2007 | 8.669 | 8.718 | 8.666 | 8.718 | 55,716 | +0.03(+0.34%) |
Jun 01, 2007 | 8.687 | 8.698 | 8.665 | 8.688 | 121,679 | +0.02(+0.23%) |
May 31, 2007 | 8.652 | 8.671 | 8.647 | 8.668 | 128,083 | +0.04(+0.49%) |
May 30, 2007 | 8.598 | 8.626 | 8.576 | 8.626 | 167,789 | -0.01(-0.14%) |
May 29, 2007 | 8.658 | 8.658 | 8.616 | 8.638 | 144,094 | -0.04(-0.49%) |
May 25, 2007 | 8.652 | 8.680 | 8.646 | 8.680 | 182,519 | +0.03(+0.38%) |
May 24, 2007 | 8.702 | 8.747 | 8.635 | 8.647 | 101,826 | -0.06(-0.65%) |
May 23, 2007 | 8.744 | 8.868 | 8.704 | 8.704 | 192,766 | +0.05(+0.60%) |
May 22, 2007 | 8.616 | 8.665 | 8.596 | 8.652 | 47,390 | +0.05(+0.54%) |
May 21, 2007 | 8.551 | 8.618 | 8.551 | 8.605 | 121,679 | +0.01(+0.13%) |
May 18, 2007 | 8.566 | 8.594 | 8.527 | 8.594 | 55,716 | +0.04(+0.51%) |
May 17, 2007 | 8.594 | 8.594 | 8.546 | 8.551 | 53,795 | -0.07(-0.76%) |
May 16, 2007 | 8.593 | 8.618 | 8.552 | 8.616 | 64,041 | +0.04(+0.51%) |
May 15, 2007 | 8.613 | 8.641 | 8.573 | 8.573 | 58,918 | -0.03(-0.31%) |
May 14, 2007 | 8.665 | 8.674 | 8.585 | 8.599 | 187,002 | -0.01(-0.16%) |
May 11, 2007 | 8.560 | 8.613 | 8.554 | 8.613 | 113,994 | +0.05(+0.55%) |
May 10, 2007 | 8.608 | 8.608 | 8.548 | 8.566 | 275,380 | -0.08(-0.90%) |
May 09, 2007 | 8.635 | 8.651 | 8.604 | 8.644 | 180,598 | +0.01(+0.13%) |
May 08, 2007 | 8.613 | 8.641 | 8.571 | 8.633 | 192,125 | -0.06(-0.65%) |
May 07, 2007 | 8.685 | 8.694 | 8.682 | 8.690 | 230,550 | +0.04(+0.45%) |
May 04, 2007 | 8.672 | 8.672 | 8.618 | 8.651 | 227,989 | -0.01(-0.11%) |
May 03, 2007 | 8.669 | 8.671 | 8.640 | 8.660 | 97,984 | -0.02(-0.23%) |
May 02, 2007 | 8.604 | 8.685 | 8.599 | 8.680 | 634,014 | +0.10(+1.15%) |