Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 8.251 | 8.338 | 8.246 | 8.309 | 127,535 | +0.05(+0.60%) |
Mar 28, 2008 | 8.359 | 8.412 | 8.259 | 8.259 | 142,180 | -0.05(-0.55%) |
Mar 27, 2008 | 8.440 | 8.456 | 8.294 | 8.305 | 187,947 | -0.19(-2.24%) |
Mar 26, 2008 | 8.553 | 8.553 | 8.440 | 8.495 | 200,761 | -0.07(-0.86%) |
Mar 25, 2008 | 8.589 | 8.617 | 8.492 | 8.569 | 886,647 | +0.02(+0.21%) |
Mar 24, 2008 | 8.376 | 8.594 | 8.367 | 8.551 | 397,642 | +0.24(+2.86%) |
Mar 21, 2008 | 8.148 | 8.313 | 8.148 | 8.313 | 414,027 | +0.00(+0.00%) |
Mar 20, 2008 | 8.148 | 8.313 | 8.148 | 8.313 | 414,027 | +0.14(+1.72%) |
Mar 19, 2008 | 8.446 | 8.446 | 8.171 | 8.172 | 198,931 | -0.21(-2.48%) |
Mar 18, 2008 | 8.225 | 8.381 | 8.123 | 8.381 | 2,185,009 | +0.33(+4.05%) |
Mar 17, 2008 | 7.971 | 8.132 | 7.948 | 8.054 | 782,300 | -0.07(-0.81%) |
Mar 14, 2008 | 8.292 | 8.340 | 8.051 | 8.120 | 487,564 | -0.16(-1.90%) |
Mar 13, 2008 | 8.205 | 8.348 | 8.109 | 8.277 | 909,231 | +0.02(+0.26%) |
Mar 12, 2008 | 8.271 | 8.402 | 8.256 | 8.256 | 432,034 | -0.04(-0.49%) |
Mar 11, 2008 | 8.022 | 8.297 | 8.022 | 8.297 | 1,593,280 | +0.28(+3.43%) |
Mar 10, 2008 | 8.089 | 8.141 | 8.015 | 8.022 | 929,972 | -0.09(-1.09%) |
Mar 07, 2008 | 8.007 | 8.220 | 8.007 | 8.110 | 482,072 | +0.00(+0.00%) |
Mar 06, 2008 | 8.184 | 8.274 | 8.107 | 8.110 | 422,808 | -0.15(-1.84%) |
Mar 05, 2008 | 8.289 | 8.331 | 8.200 | 8.263 | 166,589 | +0.04(+0.54%) |
Mar 04, 2008 | 8.095 | 8.236 | 8.050 | 8.218 | 1,718,985 | +0.03(+0.34%) |
Mar 03, 2008 | 8.218 | 8.239 | 8.118 | 8.191 | 400,913 | -0.07(-0.81%) |
Feb 29, 2008 | 8.412 | 8.412 | 8.235 | 8.258 | 310,296 | -0.19(-2.25%) |
Feb 28, 2008 | 8.466 | 8.518 | 8.430 | 8.448 | 392,364 | -0.09(-1.06%) |
Feb 27, 2008 | 8.454 | 8.567 | 8.384 | 8.538 | 2,970,482 | +0.07(+0.77%) |
Feb 26, 2008 | 8.292 | 8.522 | 8.292 | 8.472 | 408,474 | +0.07(+0.80%) |
Feb 25, 2008 | 8.341 | 8.423 | 8.295 | 8.405 | 782,910 | +0.06(+0.77%) |
Feb 22, 2008 | 8.336 | 8.341 | 8.188 | 8.341 | 164,148 | +0.04(+0.51%) |
Feb 21, 2008 | 8.440 | 8.489 | 8.287 | 8.299 | 248,969 | -0.06(-0.74%) |
Feb 20, 2008 | 8.179 | 8.399 | 8.179 | 8.361 | 263,858 | +0.13(+1.61%) |
Feb 19, 2008 | 8.379 | 8.400 | 8.217 | 8.228 | 105,201 | -0.08(-0.99%) |
Feb 18, 2008 | 8.315 | 8.345 | 8.264 | 8.310 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.315 | 8.345 | 8.264 | 8.310 | 163,538 | -0.05(-0.55%) |
Feb 14, 2008 | 8.553 | 8.553 | 8.356 | 8.356 | 218,299 | -0.17(-1.98%) |
Feb 13, 2008 | 8.518 | 8.541 | 8.379 | 8.525 | 335,009 | +0.20(+2.44%) |
Feb 12, 2008 | 8.351 | 8.433 | 8.279 | 8.322 | 142,180 | -0.01(-0.18%) |
Feb 11, 2008 | 8.353 | 8.363 | 8.245 | 8.336 | 1,050,185 | +0.11(+1.29%) |
Feb 08, 2008 | 8.141 | 8.266 | 8.136 | 8.230 | 508,311 | +0.10(+1.25%) |
Feb 07, 2008 | 7.991 | 8.243 | 7.987 | 8.128 | 2,482,368 | -0.00(-0.04%) |
Feb 06, 2008 | 8.305 | 8.349 | 8.125 | 8.132 | 288,633 | -0.13(-1.55%) |
Feb 05, 2008 | 8.369 | 8.408 | 8.259 | 8.259 | 696,869 | -0.25(-2.93%) |
Feb 04, 2008 | 8.613 | 8.621 | 8.508 | 8.508 | 337,450 | -0.13(-1.52%) |
Feb 01, 2008 | 8.576 | 8.654 | 8.490 | 8.640 | 305,719 | +0.13(+1.56%) |
Jan 31, 2008 | 8.266 | 8.589 | 8.266 | 8.507 | 955,736 | +0.05(+0.56%) |
Jan 30, 2008 | 8.345 | 8.559 | 8.345 | 8.459 | 1,106,936 | +0.04(+0.51%) |
Jan 29, 2008 | 8.402 | 8.443 | 8.322 | 8.417 | 457,053 | +0.02(+0.25%) |
Jan 28, 2008 | 8.369 | 8.421 | 8.302 | 8.395 | 211,135 | +0.01(+0.12%) |
Jan 25, 2008 | 8.795 | 8.795 | 8.359 | 8.386 | 1,715,116 | -0.14(-1.60%) |
Jan 24, 2008 | 8.300 | 8.522 | 8.300 | 8.522 | 804,573 | +0.26(+3.09%) |
Jan 23, 2008 | 7.956 | 8.268 | 7.828 | 8.266 | 824,820 | -0.00(-0.02%) |
Jan 22, 2008 | 7.941 | 8.379 | 7.917 | 8.268 | 864,905 | -0.23(-2.76%) |
Jan 21, 2008 | 8.582 | 8.643 | 8.466 | 8.502 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.582 | 8.643 | 8.466 | 8.502 | 763,926 | +0.04(+0.48%) |
Jan 17, 2008 | 8.653 | 8.685 | 8.428 | 8.461 | 712,735 | -0.15(-1.77%) |
Jan 16, 2008 | 8.615 | 8.744 | 8.495 | 8.613 | 655,374 | -0.17(-1.92%) |
Jan 15, 2008 | 8.898 | 8.936 | 8.749 | 8.782 | 1,125,242 | -0.20(-2.26%) |
Jan 14, 2008 | 8.959 | 9.013 | 8.897 | 8.985 | 1,030,048 | +0.25(+2.81%) |
Jan 11, 2008 | 8.884 | 8.921 | 8.728 | 8.739 | 1,598,741 | -0.19(-2.16%) |
Jan 10, 2008 | 8.812 | 9.015 | 8.812 | 8.933 | 479,143 | -0.01(-0.09%) |
Jan 09, 2008 | 8.780 | 8.941 | 8.710 | 8.941 | 684,054 | +0.16(+1.79%) |
Jan 08, 2008 | 9.051 | 9.133 | 8.784 | 8.784 | 959,873 | -0.26(-2.88%) |
Jan 07, 2008 | 9.098 | 9.134 | 8.916 | 9.044 | 850,949 | -0.07(-0.79%) |
Jan 04, 2008 | 9.415 | 9.415 | 9.116 | 9.116 | 850,644 | -0.44(-4.61%) |
Jan 03, 2008 | 9.580 | 9.620 | 9.503 | 9.557 | 3,026,683 | -0.03(-0.27%) |
Jan 02, 2008 | 9.749 | 9.803 | 9.538 | 9.583 | 814,031 | -0.18(-1.86%) |
Jan 01, 2008 | 9.800 | 9.850 | 9.765 | 9.765 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.800 | 9.850 | 9.765 | 9.765 | 819,584 | -0.12(-1.26%) |
Dec 28, 2007 | 9.937 | 9.962 | 9.831 | 9.890 | 322,195 | +0.01(+0.08%) |
Dec 27, 2007 | 9.970 | 10.01 | 9.872 | 9.882 | 970,705 | -0.16(-1.61%) |
Dec 26, 2007 | 9.996 | 10.06 | 9.964 | 10.04 | 507,701 | +0.02(+0.18%) |
Dec 24, 2007 | 10.07 | 10.07 | 9.959 | 10.03 | 170,861 | +0.08(+0.82%) |
Dec 21, 2007 | 9.947 | 9.947 | 9.887 | 9.944 | 161,097 | +0.17(+1.69%) |
Dec 20, 2007 | 9.729 | 9.782 | 9.665 | 9.778 | 354,536 | +0.17(+1.72%) |
Dec 19, 2007 | 9.600 | 9.659 | 9.551 | 9.613 | 1,407,773 | +0.04(+0.45%) |
Dec 18, 2007 | 9.613 | 9.628 | 9.459 | 9.570 | 3,638,732 | +0.03(+0.32%) |
Dec 17, 2007 | 9.688 | 9.703 | 9.533 | 9.539 | 252,630 | -0.21(-2.13%) |
Dec 14, 2007 | 9.798 | 9.867 | 9.742 | 9.747 | 466,206 | -0.11(-1.13%) |
Dec 13, 2007 | 9.795 | 9.873 | 9.764 | 9.859 | 185,506 | +0.00(+0.02%) |
Dec 12, 2007 | 9.918 | 9.993 | 9.718 | 9.857 | 378,945 | +0.10(+0.99%) |
Dec 11, 2007 | 9.957 | 10.04 | 9.741 | 9.760 | 467,427 | -0.19(-1.91%) |
Dec 10, 2007 | 9.896 | 9.980 | 9.893 | 9.951 | 555,909 | +0.06(+0.61%) |
Dec 07, 2007 | 9.914 | 9.925 | 9.854 | 9.890 | 413,728 | -0.00(-0.03%) |
Dec 06, 2007 | 9.833 | 9.908 | 9.770 | 9.893 | 864,069 | +0.13(+1.38%) |
Dec 05, 2007 | 9.695 | 9.788 | 9.676 | 9.759 | 632,186 | +0.22(+2.30%) |
Dec 04, 2007 | 9.521 | 9.621 | 9.498 | 9.539 | 700,530 | -0.03(-0.33%) |
Dec 03, 2007 | 9.685 | 9.685 | 9.562 | 9.570 | 11,152,456 | -0.09(-0.95%) |
Nov 30, 2007 | 9.833 | 9.847 | 9.579 | 9.662 | 532,366 | -0.11(-1.14%) |
Nov 29, 2007 | 9.731 | 9.810 | 9.701 | 9.774 | 504,650 | +0.03(+0.30%) |
Nov 28, 2007 | 9.551 | 9.774 | 9.513 | 9.744 | 981,335 | +0.32(+3.39%) |
Nov 27, 2007 | 9.346 | 9.464 | 9.285 | 9.424 | 508,311 | +0.12(+1.25%) |
Nov 26, 2007 | 9.449 | 9.575 | 9.284 | 9.308 | 1,415,706 | -0.18(-1.93%) |
Nov 23, 2007 | 9.406 | 9.502 | 9.406 | 9.492 | 431,424 | +0.12(+1.24%) |
Nov 21, 2007 | 9.411 | 9.538 | 9.310 | 9.375 | 804,267 | -0.12(-1.29%) |
Nov 20, 2007 | 9.475 | 9.649 | 9.341 | 9.498 | 656,595 | +0.01(+0.09%) |
Nov 19, 2007 | 9.570 | 9.644 | 9.461 | 9.490 | 1,128,769 | -0.14(-1.43%) |
Nov 16, 2007 | 9.603 | 9.628 | 9.464 | 9.628 | 1,496,255 | +0.09(+0.98%) |
Nov 15, 2007 | 9.600 | 9.641 | 9.457 | 9.534 | 2,338,967 | -0.07(-0.75%) |
Nov 14, 2007 | 9.842 | 9.847 | 9.577 | 9.606 | 1,269,864 | -0.14(-1.41%) |
Nov 13, 2007 | 9.446 | 9.744 | 9.446 | 9.744 | 450,097 | +0.36(+3.81%) |
Nov 12, 2007 | 9.387 | 9.600 | 9.372 | 9.387 | 1,721,792 | -0.16(-1.72%) |
Nov 09, 2007 | 9.603 | 9.704 | 9.521 | 9.551 | 1,864,827 | -0.28(-2.88%) |
Nov 08, 2007 | 10.08 | 10.17 | 9.669 | 9.834 | 2,401,319 | -0.39(-3.77%) |
Nov 07, 2007 | 10.26 | 10.44 | 10.22 | 10.22 | 967,379 | -0.25(-2.39%) |
Nov 06, 2007 | 10.37 | 10.47 | 10.32 | 10.47 | 626,694 | +0.11(+1.03%) |
Nov 05, 2007 | 10.36 | 10.40 | 10.28 | 10.36 | 1,815,802 | -0.02(-0.21%) |
Nov 02, 2007 | 10.43 | 10.43 | 10.27 | 10.38 | 940,346 | +0.07(+0.67%) |
Nov 01, 2007 | 10.44 | 10.45 | 10.31 | 10.32 | 615,100 | -0.16(-1.52%) |
Oct 31, 2007 | 10.40 | 10.50 | 10.35 | 10.47 | 1,501,747 | +0.16(+1.59%) |
Oct 30, 2007 | 10.26 | 10.36 | 10.25 | 10.31 | 768,265 | -0.00(-0.03%) |
Oct 29, 2007 | 10.27 | 10.31 | 10.23 | 10.31 | 582,148 | +0.09(+0.88%) |
Oct 26, 2007 | 10.25 | 10.28 | 10.15 | 10.22 | 450,951 | +0.21(+2.14%) |
Oct 25, 2007 | 10.12 | 10.16 | 9.959 | 10.01 | 1,039,202 | -0.08(-0.76%) |
Oct 24, 2007 | 10.10 | 10.11 | 9.878 | 10.09 | 2,229,128 | -0.12(-1.16%) |
Oct 23, 2007 | 10.16 | 10.21 | 10.07 | 10.20 | 2,007,618 | +0.15(+1.53%) |
Oct 22, 2007 | 9.865 | 10.05 | 9.865 | 10.05 | 1,439,505 | +0.08(+0.79%) |
Oct 19, 2007 | 10.20 | 10.20 | 9.955 | 9.972 | 1,917,306 | -0.25(-2.45%) |
Oct 18, 2007 | 10.18 | 10.24 | 10.13 | 10.22 | 1,196,638 | +0.03(+0.27%) |
Oct 17, 2007 | 10.21 | 10.22 | 10.07 | 10.19 | 641,339 | +0.14(+1.42%) |
Oct 16, 2007 | 10.06 | 10.12 | 10.01 | 10.05 | 837,829 | -0.04(-0.41%) |
Oct 15, 2007 | 10.11 | 10.24 | 10.04 | 10.09 | 1,263,762 | -0.08(-0.77%) |
Oct 12, 2007 | 10.08 | 10.19 | 10.08 | 10.17 | 3,112,114 | +0.12(+1.19%) |
Oct 11, 2007 | 10.26 | 10.29 | 9.988 | 10.05 | 1,027,607 | -0.16(-1.59%) |
Oct 10, 2007 | 10.18 | 10.21 | 10.14 | 10.21 | 922,650 | +0.04(+0.40%) |
Oct 09, 2007 | 10.16 | 10.18 | 10.09 | 10.17 | 1,450,489 | +0.05(+0.53%) |
Oct 08, 2007 | 10.03 | 10.12 | 10.03 | 10.12 | 639,508 | +0.08(+0.75%) |
Oct 05, 2007 | 9.978 | 10.07 | 9.951 | 10.04 | 1,175,280 | +0.16(+1.59%) |
Oct 04, 2007 | 9.906 | 9.906 | 9.834 | 9.887 | 773,757 | -0.02(-0.18%) |
Oct 03, 2007 | 9.936 | 9.949 | 9.857 | 9.905 | 815,862 | -0.07(-0.74%) |
Oct 02, 2007 | 9.970 | 9.985 | 9.937 | 9.978 | 1,357,736 | +0.01(+0.08%) |
Oct 01, 2007 | 9.896 | 9.991 | 9.892 | 9.970 | 842,711 | +0.12(+1.21%) |
Sep 28, 2007 | 9.855 | 9.883 | 9.806 | 9.851 | 1,426,690 | -0.01(-0.13%) |
Sep 27, 2007 | 9.880 | 9.895 | 9.844 | 9.864 | 1,961,852 | +0.03(+0.27%) |
Sep 26, 2007 | 9.874 | 9.895 | 9.818 | 9.837 | 1,391,298 | +0.05(+0.55%) |
Sep 25, 2007 | 9.693 | 9.888 | 9.685 | 9.783 | 4,356,349 | +0.07(+0.71%) |
Sep 24, 2007 | 9.718 | 9.808 | 9.688 | 9.715 | 1,028,218 | +0.02(+0.17%) |
Sep 21, 2007 | 9.682 | 9.736 | 9.682 | 9.698 | 534,551 | +0.07(+0.73%) |
Sep 20, 2007 | 9.613 | 9.674 | 9.610 | 9.628 | 1,468,185 | -0.00(-0.02%) |
Sep 19, 2007 | 9.656 | 9.692 | 9.585 | 9.629 | 3,049,871 | +0.05(+0.51%) |
Sep 18, 2007 | 9.447 | 9.610 | 9.388 | 9.580 | 2,432,941 | +0.20(+2.08%) |
Sep 17, 2007 | 9.397 | 9.413 | 9.359 | 9.385 | 3,079,162 | -0.05(-0.56%) |
Sep 14, 2007 | 9.362 | 9.451 | 9.359 | 9.438 | 1,615,858 | -0.01(-0.14%) |
Sep 13, 2007 | 9.488 | 9.497 | 9.436 | 9.451 | 1,091,680 | -0.01(-0.07%) |
Sep 12, 2007 | 9.464 | 9.547 | 9.446 | 9.457 | 1,485,881 | -0.04(-0.45%) |
Sep 11, 2007 | 9.408 | 9.516 | 9.408 | 9.500 | 2,702,047 | +0.12(+1.24%) |
Sep 10, 2007 | 9.443 | 9.456 | 9.284 | 9.384 | 2,525,694 | -0.01(-0.14%) |
Sep 07, 2007 | 9.423 | 9.438 | 9.320 | 9.397 | 2,732,558 | -0.16(-1.69%) |
Sep 06, 2007 | 9.556 | 9.579 | 9.461 | 9.558 | 2,235,230 | +0.03(+0.34%) |
Sep 05, 2007 | 9.572 | 9.590 | 9.482 | 9.526 | 1,725,697 | -0.08(-0.85%) |
Sep 04, 2007 | 9.469 | 9.667 | 9.433 | 9.608 | 1,230,810 | +0.17(+1.77%) |
Aug 31, 2007 | 9.454 | 9.479 | 9.402 | 9.441 | 1,099,613 | +0.10(+1.12%) |
Aug 30, 2007 | 9.257 | 9.434 | 9.252 | 9.336 | 1,735,461 | +0.03(+0.37%) |
Aug 29, 2007 | 9.131 | 9.308 | 9.131 | 9.302 | 1,430,962 | +0.23(+2.53%) |
Aug 28, 2007 | 9.225 | 9.230 | 9.059 | 9.072 | 837,219 | -0.21(-2.23%) |
Aug 27, 2007 | 9.308 | 9.318 | 9.264 | 9.279 | 2,317,609 | -0.04(-0.46%) |
Aug 24, 2007 | 9.175 | 9.328 | 9.166 | 9.321 | 865,899 | +0.12(+1.34%) |
Aug 23, 2007 | 9.221 | 9.244 | 9.130 | 9.198 | 1,326,614 | +0.01(+0.11%) |
Aug 22, 2007 | 9.218 | 9.218 | 9.128 | 9.189 | 2,534,847 | +0.10(+1.12%) |
Aug 21, 2007 | 9.023 | 9.210 | 9.015 | 9.087 | 1,782,448 | +0.05(+0.51%) |
Aug 20, 2007 | 9.046 | 9.084 | 8.979 | 9.041 | 1,810,518 | +0.02(+0.20%) |
Aug 17, 2007 | 9.079 | 9.089 | 8.898 | 9.023 | 2,979,696 | +0.16(+1.83%) |
Aug 16, 2007 | 8.846 | 8.884 | 8.626 | 8.861 | 1,374,822 | -0.06(-0.68%) |
Aug 15, 2007 | 9.039 | 9.134 | 8.900 | 8.921 | 2,952,236 | -0.16(-1.77%) |
Aug 14, 2007 | 9.274 | 9.274 | 9.082 | 9.082 | 1,077,645 | -0.15(-1.65%) |
Aug 13, 2007 | 9.275 | 9.306 | 9.223 | 9.234 | 2,382,903 | +0.05(+0.54%) |
Aug 10, 2007 | 9.102 | 9.256 | 9.019 | 9.185 | 1,211,893 | -0.01(-0.11%) |
Aug 09, 2007 | 9.275 | 9.434 | 9.195 | 9.195 | 1,595,111 | -0.23(-2.40%) |
Aug 08, 2007 | 9.344 | 9.466 | 9.344 | 9.421 | 2,603,191 | +0.16(+1.75%) |
Aug 07, 2007 | 9.215 | 9.328 | 9.118 | 9.259 | 4,170,843 | +0.03(+0.37%) |
Aug 06, 2007 | 9.193 | 9.252 | 9.102 | 9.225 | 2,085,726 | +0.01(+0.11%) |
Aug 03, 2007 | 9.243 | 9.338 | 9.200 | 9.215 | 940,956 | -0.12(-1.32%) |
Aug 02, 2007 | 9.321 | 9.388 | 9.275 | 9.338 | 1,542,022 | +0.07(+0.72%) |
Aug 01, 2007 | 9.238 | 9.285 | 9.121 | 9.270 | 2,567,799 | +0.08(+0.86%) |
Jul 31, 2007 | 9.428 | 9.434 | 9.175 | 9.192 | 4,687,088 | -0.18(-1.87%) |
Jul 30, 2007 | 9.315 | 9.387 | 9.262 | 9.367 | 463,766 | +0.06(+0.63%) |
Jul 27, 2007 | 9.459 | 9.490 | 9.308 | 9.308 | 1,186,264 | -0.17(-1.76%) |
Jul 26, 2007 | 9.518 | 9.580 | 9.321 | 9.475 | 1,020,285 | -0.10(-1.04%) |
Jul 25, 2007 | 9.606 | 9.641 | 9.531 | 9.575 | 2,368,257 | +0.00(+0.02%) |
Jul 24, 2007 | 9.649 | 9.723 | 9.550 | 9.574 | 456,443 | -0.18(-1.85%) |
Jul 23, 2007 | 9.733 | 9.780 | 9.718 | 9.754 | 1,262,542 | +0.05(+0.51%) |
Jul 20, 2007 | 9.764 | 9.770 | 9.662 | 9.705 | 1,381,534 | -0.11(-1.10%) |
Jul 19, 2007 | 9.795 | 9.834 | 9.778 | 9.813 | 759,111 | +0.12(+1.29%) |
Jul 18, 2007 | 9.654 | 9.690 | 9.594 | 9.688 | 840,270 | -0.07(-0.71%) |
Jul 17, 2007 | 9.734 | 9.792 | 9.710 | 9.757 | 2,471,995 | +0.07(+0.73%) |
Jul 16, 2007 | 9.664 | 9.721 | 9.664 | 9.687 | 311,211 | +0.02(+0.19%) |
Jul 13, 2007 | 9.654 | 9.677 | 9.638 | 9.669 | 411,287 | +0.00(+0.03%) |
Jul 12, 2007 | 9.516 | 9.665 | 9.508 | 9.665 | 360,639 | +0.20(+2.09%) |
Jul 11, 2007 | 9.433 | 9.469 | 9.398 | 9.467 | 408,236 | +0.05(+0.50%) |
Jul 10, 2007 | 9.461 | 9.495 | 9.416 | 9.420 | 1,460,252 | -0.07(-0.74%) |
Jul 09, 2007 | 9.502 | 9.502 | 9.465 | 9.490 | 742,025 | +0.00(+0.05%) |
Jul 06, 2007 | 9.470 | 9.505 | 9.438 | 9.485 | 217,847 | +0.03(+0.31%) |
Jul 05, 2007 | 9.406 | 9.467 | 9.393 | 9.456 | 268,496 | +0.06(+0.68%) |
Jul 03, 2007 | 9.364 | 9.402 | 9.361 | 9.392 | 1,174,670 | +0.04(+0.46%) |
Jul 02, 2007 | 9.325 | 9.352 | 9.313 | 9.349 | 2,890,604 | +0.08(+0.85%) |
Jun 29, 2007 | 9.316 | 9.344 | 9.202 | 9.270 | 3,207,918 | -0.01(-0.11%) |
Jun 28, 2007 | 9.277 | 9.339 | 9.275 | 9.280 | 2,839,956 | +0.02(+0.21%) |
Jun 27, 2007 | 9.162 | 9.270 | 9.162 | 9.261 | 111,059 | +0.10(+1.06%) |
Jun 26, 2007 | 9.233 | 9.233 | 9.131 | 9.164 | 286,802 | -0.02(-0.27%) |
Jun 25, 2007 | 9.223 | 9.280 | 9.152 | 9.189 | 313,652 | -0.04(-0.39%) |
Jun 22, 2007 | 9.300 | 9.315 | 9.213 | 9.225 | 234,323 | -0.09(-1.00%) |
Jun 21, 2007 | 9.223 | 9.329 | 9.197 | 9.318 | 458,274 | +0.08(+0.87%) |
Jun 20, 2007 | 9.338 | 9.338 | 9.218 | 9.238 | 320,974 | -0.07(-0.76%) |
Jun 19, 2007 | 9.295 | 9.329 | 9.275 | 9.308 | 1,213,724 | -0.00(-0.04%) |
Jun 18, 2007 | 9.334 | 9.334 | 9.285 | 9.311 | 292,904 | +0.01(+0.12%) |
Jun 15, 2007 | 9.320 | 9.320 | 9.277 | 9.300 | 221,509 | +0.09(+1.00%) |
Jun 14, 2007 | 9.138 | 9.228 | 9.138 | 9.208 | 123,874 | +0.08(+0.86%) |
Jun 13, 2007 | 9.056 | 9.136 | 9.039 | 9.130 | 330,128 | +0.10(+1.09%) |
Jun 12, 2007 | 9.043 | 9.118 | 9.026 | 9.031 | 208,084 | -0.07(-0.72%) |
Jun 11, 2007 | 9.085 | 9.151 | 9.085 | 9.097 | 294,735 | -0.02(-0.25%) |
Jun 08, 2007 | 9.003 | 9.128 | 8.972 | 9.120 | 871,391 | +0.14(+1.55%) |
Jun 07, 2007 | 9.123 | 9.139 | 8.972 | 8.980 | 181,845 | -0.15(-1.69%) |
Jun 06, 2007 | 9.184 | 9.184 | 9.116 | 9.134 | 576,046 | -0.09(-0.92%) |
Jun 05, 2007 | 9.213 | 9.229 | 9.166 | 9.220 | 452,782 | -0.02(-0.27%) |
Jun 04, 2007 | 9.179 | 9.246 | 9.179 | 9.244 | 65,293 | +0.03(+0.30%) |
Jun 01, 2007 | 9.259 | 9.270 | 9.211 | 9.216 | 401,523 | +0.01(+0.07%) |
May 31, 2007 | 9.172 | 9.210 | 9.152 | 9.210 | 60,411 | +0.07(+0.73%) |
May 30, 2007 | 8.997 | 9.143 | 8.997 | 9.143 | 429,593 | +0.08(+0.87%) |
May 29, 2007 | 9.053 | 9.102 | 9.031 | 9.064 | 491,225 | +0.04(+0.47%) |
May 25, 2007 | 8.977 | 9.025 | 8.964 | 9.021 | 1,210,673 | +0.10(+1.08%) |
May 24, 2007 | 9.053 | 9.105 | 8.908 | 8.925 | 275,818 | -0.16(-1.80%) |
May 23, 2007 | 9.144 | 9.167 | 9.074 | 9.089 | 107,398 | -0.06(-0.64%) |
May 22, 2007 | 9.134 | 9.179 | 9.108 | 9.148 | 95,804 | +0.03(+0.34%) |
May 21, 2007 | 9.066 | 9.161 | 9.066 | 9.116 | 275,818 | +0.05(+0.52%) |
May 18, 2007 | 9.054 | 9.069 | 9.010 | 9.069 | 324,636 | +0.06(+0.62%) |
May 17, 2007 | 9.025 | 9.048 | 8.995 | 9.013 | 127,535 | -0.02(-0.22%) |
May 16, 2007 | 8.966 | 9.033 | 8.939 | 9.033 | 126,315 | +0.09(+1.04%) |
May 15, 2007 | 9.025 | 9.061 | 8.939 | 8.939 | 552,247 | -0.08(-0.87%) |
May 14, 2007 | 9.079 | 9.092 | 8.979 | 9.018 | 415,558 | -0.05(-0.56%) |
May 11, 2007 | 8.980 | 9.071 | 8.975 | 9.069 | 369,792 | +0.12(+1.37%) |
May 10, 2007 | 9.028 | 9.066 | 8.946 | 8.946 | 237,374 | -0.13(-1.46%) |
May 09, 2007 | 8.974 | 9.089 | 8.974 | 9.079 | 210,525 | +0.04(+0.47%) |
May 08, 2007 | 8.980 | 9.048 | 8.966 | 9.036 | 112,280 | +0.03(+0.36%) |
May 07, 2007 | 9.013 | 9.025 | 8.994 | 9.003 | 132,417 | -0.00(-0.02%) |
May 04, 2007 | 9.013 | 9.034 | 8.954 | 9.005 | 870,171 | +0.04(+0.46%) |
May 03, 2007 | 8.951 | 8.987 | 8.926 | 8.964 | 59,191 | +0.04(+0.50%) |
May 02, 2007 | 8.857 | 8.941 | 8.857 | 8.920 | 122,043 | +0.08(+0.87%) |
May 01, 2007 | 8.826 | 8.851 | 8.777 | 8.843 | 1,113,648 | +0.03(+0.30%) |
Apr 30, 2007 | 8.925 | 8.931 | 8.817 | 8.817 | 363,079 | -0.10(-1.10%) |
Apr 27, 2007 | 8.908 | 8.941 | 8.905 | 8.915 | 92,142 | +0.01(+0.07%) |
Apr 26, 2007 | 8.869 | 8.935 | 8.869 | 8.908 | 344,773 | +0.02(+0.26%) |
Apr 25, 2007 | 8.830 | 8.894 | 8.797 | 8.885 | 1,653,692 | +0.10(+1.12%) |
Apr 24, 2007 | 8.754 | 8.813 | 8.721 | 8.787 | 681,003 | +0.07(+0.85%) |
Apr 23, 2007 | 8.720 | 8.743 | 8.707 | 8.713 | 332,569 | -0.04(-0.51%) |
Apr 20, 2007 | 8.756 | 8.780 | 8.717 | 8.758 | 296,566 | +0.08(+0.87%) |
Apr 19, 2007 | 8.638 | 8.721 | 8.638 | 8.682 | 194,659 | -0.02(-0.24%) |
Apr 18, 2007 | 8.669 | 8.730 | 8.640 | 8.703 | 305,719 | -0.02(-0.19%) |
Apr 17, 2007 | 8.712 | 8.725 | 8.692 | 8.720 | 175,132 | +0.02(+0.23%) |
Apr 16, 2007 | 8.669 | 8.700 | 8.649 | 8.700 | 665,748 | +0.08(+0.95%) |
Apr 13, 2007 | 8.599 | 8.636 | 8.528 | 8.618 | 258,122 | +0.02(+0.21%) |
Apr 12, 2007 | 8.523 | 8.605 | 8.523 | 8.600 | 2,750,864 | +0.06(+0.67%) |
Apr 11, 2007 | 8.626 | 8.626 | 8.522 | 8.543 | 208,084 | -0.07(-0.80%) |
Apr 10, 2007 | 8.597 | 8.615 | 8.581 | 8.612 | 1,519,443 | +0.01(+0.15%) |
Apr 09, 2007 | 8.633 | 8.633 | 8.576 | 8.599 | 818,302 | -0.01(-0.15%) |
Apr 05, 2007 | 8.564 | 8.612 | 8.564 | 8.612 | 70,785 | +0.05(+0.61%) |
Apr 04, 2007 | 8.513 | 8.574 | 8.513 | 8.559 | 354,536 | +0.05(+0.54%) |
Apr 03, 2007 | 8.461 | 8.544 | 8.461 | 8.513 | 227,611 | +0.09(+1.11%) |