Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.686 | 8.780 | 8.505 | 8.505 | 562,881 | -0.17(-1.97%) |
Apr 29, 2008 | 8.653 | 8.769 | 8.582 | 8.675 | 592,739 | -0.01(-0.06%) |
Apr 28, 2008 | 8.796 | 8.796 | 8.549 | 8.681 | 883,076 | -0.05(-0.57%) |
Apr 25, 2008 | 8.802 | 8.813 | 8.417 | 8.730 | 453,262 | -0.06(-0.63%) |
Apr 24, 2008 | 8.252 | 8.785 | 8.147 | 8.785 | 1,048,919 | +0.59(+7.25%) |
Apr 23, 2008 | 8.510 | 8.521 | 8.125 | 8.191 | 851,488 | -0.28(-3.25%) |
Apr 22, 2008 | 8.472 | 8.582 | 8.307 | 8.466 | 1,038,252 | -0.03(-0.32%) |
Apr 21, 2008 | 8.714 | 8.796 | 8.494 | 8.494 | 771,561 | -0.31(-3.50%) |
Apr 18, 2008 | 9.203 | 9.231 | 8.659 | 8.802 | 1,641,093 | -0.47(-5.10%) |
Apr 17, 2008 | 8.923 | 9.346 | 8.890 | 9.275 | 936,152 | +0.18(+2.00%) |
Apr 16, 2008 | 8.719 | 9.093 | 8.692 | 9.093 | 828,527 | +0.50(+5.76%) |
Apr 15, 2008 | 8.268 | 8.664 | 8.263 | 8.598 | 540,055 | +0.37(+4.48%) |
Apr 14, 2008 | 8.219 | 8.466 | 8.175 | 8.230 | 569,900 | -0.02(-0.27%) |
Apr 11, 2008 | 8.406 | 8.648 | 8.246 | 8.252 | 737,046 | -0.24(-2.79%) |
Apr 10, 2008 | 8.329 | 8.719 | 8.257 | 8.488 | 630,981 | +0.11(+1.31%) |
Apr 09, 2008 | 8.681 | 8.802 | 8.312 | 8.378 | 744,835 | -0.39(-4.39%) |
Apr 08, 2008 | 8.664 | 8.873 | 8.571 | 8.763 | 576,260 | -0.06(-0.69%) |
Apr 07, 2008 | 8.956 | 8.967 | 8.670 | 8.824 | 498,717 | -0.05(-0.56%) |
Apr 04, 2008 | 8.923 | 9.066 | 8.835 | 8.873 | 658,619 | -0.08(-0.86%) |
Apr 03, 2008 | 8.884 | 8.994 | 8.752 | 8.950 | 582,274 | -0.05(-0.55%) |
Apr 02, 2008 | 8.901 | 9.077 | 8.774 | 9.000 | 1,024,729 | +0.08(+0.86%) |
Apr 01, 2008 | 8.340 | 9.011 | 8.340 | 8.923 | 1,738,411 | +0.34(+3.91%) |
Mar 31, 2008 | 8.334 | 8.686 | 8.169 | 8.587 | 3,193,797 | +0.25(+2.97%) |
Mar 28, 2008 | 8.549 | 8.598 | 8.334 | 8.340 | 475,470 | -0.25(-2.88%) |
Mar 27, 2008 | 8.818 | 8.862 | 8.543 | 8.587 | 674,043 | -0.14(-1.64%) |
Mar 26, 2008 | 8.714 | 8.802 | 8.587 | 8.730 | 617,689 | -0.09(-1.00%) |
Mar 25, 2008 | 8.802 | 8.945 | 8.587 | 8.818 | 572,397 | -0.01(-0.06%) |
Mar 24, 2008 | 8.747 | 9.077 | 8.692 | 8.824 | 1,277,481 | +0.01(+0.12%) |
Mar 21, 2008 | 8.455 | 8.813 | 8.285 | 8.813 | 2,424,095 | +0.00(+0.00%) |
Mar 20, 2008 | 8.455 | 8.813 | 8.285 | 8.813 | 2,424,095 | +0.44(+5.26%) |
Mar 19, 2008 | 8.499 | 8.637 | 8.318 | 8.373 | 1,237,067 | -0.15(-1.74%) |
Mar 18, 2008 | 8.389 | 8.521 | 8.114 | 8.521 | 1,127,982 | +0.30(+3.61%) |
Mar 17, 2008 | 8.054 | 8.384 | 7.856 | 8.224 | 1,051,670 | +0.17(+2.12%) |
Mar 14, 2008 | 8.279 | 8.312 | 7.938 | 8.054 | 1,017,074 | -0.17(-2.07%) |
Mar 13, 2008 | 7.927 | 8.351 | 7.784 | 8.224 | 827,149 | +0.18(+2.26%) |
Mar 12, 2008 | 8.252 | 8.527 | 8.037 | 8.043 | 958,662 | -0.21(-2.53%) |
Mar 11, 2008 | 7.564 | 8.252 | 7.564 | 8.252 | 1,531,012 | +0.81(+10.86%) |
Mar 10, 2008 | 7.426 | 7.591 | 7.311 | 7.443 | 866,365 | +0.04(+0.52%) |
Mar 07, 2008 | 7.300 | 7.619 | 7.245 | 7.404 | 951,640 | +0.09(+1.28%) |
Mar 06, 2008 | 7.421 | 7.580 | 7.305 | 7.311 | 616,527 | -0.17(-2.21%) |
Mar 05, 2008 | 7.685 | 7.751 | 7.426 | 7.476 | 841,506 | -0.22(-2.86%) |
Mar 04, 2008 | 7.591 | 7.751 | 7.333 | 7.696 | 881,609 | +0.17(+2.19%) |
Mar 03, 2008 | 7.564 | 7.707 | 7.415 | 7.531 | 982,330 | -0.01(-0.15%) |
Feb 29, 2008 | 7.867 | 7.905 | 7.520 | 7.542 | 961,990 | -0.45(-5.64%) |
Feb 28, 2008 | 8.191 | 8.191 | 7.883 | 7.993 | 747,326 | -0.21(-2.61%) |
Feb 27, 2008 | 8.307 | 8.450 | 8.197 | 8.208 | 1,031,668 | -0.13(-1.58%) |
Feb 26, 2008 | 8.208 | 8.521 | 8.199 | 8.340 | 505,068 | +0.05(+0.60%) |
Feb 25, 2008 | 8.180 | 8.329 | 7.982 | 8.290 | 709,144 | +0.09(+1.14%) |
Feb 22, 2008 | 8.059 | 8.208 | 7.889 | 8.197 | 645,538 | +0.15(+1.85%) |
Feb 21, 2008 | 8.312 | 8.389 | 8.021 | 8.048 | 423,019 | -0.22(-2.66%) |
Feb 20, 2008 | 7.999 | 8.296 | 7.999 | 8.268 | 619,532 | +0.20(+2.52%) |
Feb 19, 2008 | 8.301 | 8.301 | 8.059 | 8.065 | 999,503 | -0.13(-1.61%) |
Feb 18, 2008 | 8.164 | 8.582 | 7.784 | 8.197 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.164 | 8.582 | 7.784 | 8.197 | 1,401,828 | -0.01(-0.13%) |
Feb 14, 2008 | 8.565 | 8.565 | 8.197 | 8.208 | 631,250 | -0.33(-3.87%) |
Feb 13, 2008 | 8.455 | 8.582 | 8.312 | 8.538 | 546,255 | +0.14(+1.70%) |
Feb 12, 2008 | 8.400 | 8.538 | 8.279 | 8.395 | 621,175 | +0.08(+0.99%) |
Feb 11, 2008 | 8.422 | 8.466 | 8.274 | 8.312 | 735,103 | -0.15(-1.82%) |
Feb 08, 2008 | 8.400 | 8.648 | 8.230 | 8.466 | 900,767 | +0.01(+0.13%) |
Feb 07, 2008 | 8.246 | 8.587 | 8.186 | 8.455 | 868,386 | +0.21(+2.60%) |
Feb 06, 2008 | 8.279 | 8.510 | 8.142 | 8.241 | 816,254 | +0.06(+0.74%) |
Feb 05, 2008 | 8.202 | 8.565 | 8.180 | 8.180 | 978,660 | -0.30(-3.50%) |
Feb 04, 2008 | 8.609 | 8.681 | 8.395 | 8.477 | 799,143 | -0.24(-2.78%) |
Feb 01, 2008 | 8.587 | 8.785 | 8.505 | 8.719 | 1,321,334 | +0.15(+1.80%) |
Jan 31, 2008 | 8.164 | 8.664 | 7.922 | 8.565 | 1,711,545 | +0.28(+3.32%) |
Jan 30, 2008 | 8.219 | 8.549 | 8.087 | 8.290 | 1,378,712 | -0.02(-0.20%) |
Jan 29, 2008 | 8.296 | 8.417 | 7.955 | 8.307 | 661,033 | +0.06(+0.73%) |
Jan 28, 2008 | 7.927 | 8.252 | 7.707 | 8.246 | 817,921 | +0.29(+3.59%) |
Jan 25, 2008 | 8.252 | 8.367 | 7.883 | 7.960 | 707,223 | -0.16(-1.96%) |
Jan 24, 2008 | 8.230 | 8.235 | 7.900 | 8.120 | 1,366,846 | -0.10(-1.27%) |
Jan 23, 2008 | 7.289 | 8.290 | 7.283 | 8.224 | 2,349,736 | +0.73(+9.68%) |
Jan 22, 2008 | 6.986 | 7.729 | 6.887 | 7.498 | 1,558,945 | +0.14(+1.87%) |
Jan 21, 2008 | 7.360 | 7.564 | 7.151 | 7.360 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.360 | 7.564 | 7.151 | 7.360 | 989,754 | +0.03(+0.38%) |
Jan 17, 2008 | 7.602 | 7.657 | 7.322 | 7.333 | 940,958 | -0.30(-3.96%) |
Jan 16, 2008 | 7.377 | 7.822 | 7.355 | 7.635 | 1,021,006 | +0.24(+3.27%) |
Jan 15, 2008 | 7.355 | 7.487 | 7.223 | 7.393 | 779,934 | -0.09(-1.25%) |
Jan 14, 2008 | 7.591 | 7.631 | 7.410 | 7.487 | 738,677 | -0.04(-0.58%) |
Jan 11, 2008 | 7.701 | 7.800 | 7.509 | 7.531 | 993,092 | -0.18(-2.28%) |
Jan 10, 2008 | 7.305 | 7.839 | 7.283 | 7.707 | 1,208,180 | +0.26(+3.47%) |
Jan 09, 2008 | 7.289 | 7.492 | 7.168 | 7.448 | 1,352,650 | +0.14(+1.88%) |
Jan 08, 2008 | 7.679 | 7.789 | 7.300 | 7.311 | 1,049,819 | -0.36(-4.66%) |
Jan 07, 2008 | 7.470 | 7.839 | 7.404 | 7.668 | 1,072,542 | +0.23(+3.11%) |
Jan 04, 2008 | 7.690 | 7.690 | 7.327 | 7.437 | 1,211,779 | -0.21(-2.80%) |
Jan 03, 2008 | 7.817 | 7.971 | 7.652 | 7.652 | 1,065,812 | -0.18(-2.32%) |
Jan 02, 2008 | 8.164 | 8.164 | 7.701 | 7.833 | 1,518,120 | -0.25(-3.13%) |
Jan 01, 2008 | 8.043 | 8.219 | 7.960 | 8.087 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.043 | 8.219 | 7.960 | 8.087 | 631,095 | +0.01(+0.14%) |
Dec 28, 2007 | 8.241 | 8.362 | 8.076 | 8.076 | 583,563 | -0.14(-1.74%) |
Dec 27, 2007 | 8.582 | 8.582 | 8.197 | 8.219 | 660,072 | -0.40(-4.60%) |
Dec 26, 2007 | 8.532 | 8.686 | 8.483 | 8.615 | 741,411 | +0.01(+0.06%) |
Dec 24, 2007 | 8.620 | 8.653 | 8.560 | 8.609 | 501,176 | -0.06(-0.70%) |
Dec 21, 2007 | 8.224 | 8.719 | 8.114 | 8.670 | 2,703,349 | +0.58(+7.14%) |
Dec 20, 2007 | 7.966 | 8.092 | 7.773 | 8.092 | 818,570 | +0.19(+2.44%) |
Dec 19, 2007 | 7.966 | 8.048 | 7.817 | 7.900 | 951,819 | -0.10(-1.24%) |
Dec 18, 2007 | 7.789 | 8.043 | 7.690 | 7.999 | 1,033,075 | +0.34(+4.38%) |
Dec 17, 2007 | 7.668 | 7.872 | 7.619 | 7.663 | 1,055,698 | -0.04(-0.50%) |
Dec 14, 2007 | 7.839 | 7.955 | 7.701 | 7.701 | 740,040 | -0.24(-2.98%) |
Dec 13, 2007 | 7.916 | 7.949 | 7.740 | 7.938 | 1,021,986 | -0.07(-0.89%) |
Dec 12, 2007 | 8.219 | 8.296 | 7.861 | 8.010 | 1,034,611 | +0.01(+0.07%) |
Dec 11, 2007 | 8.483 | 8.516 | 7.993 | 8.004 | 1,006,918 | -0.48(-5.64%) |
Dec 10, 2007 | 8.329 | 8.505 | 8.307 | 8.483 | 518,991 | +0.14(+1.72%) |
Dec 07, 2007 | 8.483 | 8.483 | 8.279 | 8.340 | 458,821 | -0.14(-1.62%) |
Dec 06, 2007 | 8.098 | 8.477 | 8.056 | 8.477 | 929,822 | +0.38(+4.69%) |
Dec 05, 2007 | 8.169 | 8.191 | 7.927 | 8.098 | 804,755 | +0.04(+0.48%) |
Dec 04, 2007 | 8.169 | 8.235 | 8.026 | 8.059 | 910,244 | -0.17(-2.07%) |
Dec 03, 2007 | 8.510 | 8.510 | 8.197 | 8.230 | 1,027,258 | -0.30(-3.55%) |
Nov 30, 2007 | 8.494 | 8.736 | 8.466 | 8.532 | 969,178 | +0.14(+1.70%) |
Nov 29, 2007 | 8.554 | 8.587 | 8.356 | 8.389 | 559,711 | -0.23(-2.62%) |
Nov 28, 2007 | 8.329 | 8.626 | 8.252 | 8.615 | 1,092,883 | +0.36(+4.40%) |
Nov 27, 2007 | 8.070 | 8.334 | 8.070 | 8.252 | 830,568 | +0.18(+2.25%) |
Nov 26, 2007 | 8.516 | 8.516 | 8.032 | 8.070 | 780,032 | -0.45(-5.23%) |
Nov 23, 2007 | 8.257 | 8.620 | 8.257 | 8.516 | 430,826 | +0.28(+3.34%) |
Nov 21, 2007 | 8.136 | 8.400 | 8.043 | 8.241 | 852,382 | +0.07(+0.88%) |
Nov 20, 2007 | 8.230 | 8.285 | 7.922 | 8.169 | 1,577,335 | -0.08(-0.93%) |
Nov 19, 2007 | 8.439 | 8.439 | 8.147 | 8.246 | 909,644 | -0.28(-3.23%) |
Nov 16, 2007 | 8.483 | 8.609 | 8.263 | 8.521 | 854,927 | +0.05(+0.58%) |
Nov 15, 2007 | 8.697 | 8.708 | 8.384 | 8.472 | 775,851 | -0.24(-2.72%) |
Nov 14, 2007 | 8.934 | 9.016 | 8.648 | 8.708 | 516,446 | -0.20(-2.28%) |
Nov 13, 2007 | 8.609 | 8.950 | 8.598 | 8.912 | 779,123 | +0.35(+4.05%) |
Nov 12, 2007 | 8.483 | 8.719 | 8.450 | 8.565 | 1,167,958 | +0.06(+0.65%) |
Nov 09, 2007 | 8.340 | 8.587 | 8.087 | 8.510 | 1,480,991 | +0.04(+0.45%) |
Nov 08, 2007 | 8.230 | 8.554 | 8.092 | 8.472 | 1,117,786 | +0.33(+4.05%) |
Nov 07, 2007 | 8.362 | 8.450 | 8.142 | 8.142 | 822,208 | -0.42(-4.95%) |
Nov 06, 2007 | 8.384 | 8.582 | 8.186 | 8.565 | 874,741 | +0.29(+3.52%) |
Nov 05, 2007 | 8.362 | 8.389 | 8.153 | 8.274 | 834,567 | -0.10(-1.18%) |
Nov 02, 2007 | 8.692 | 8.692 | 8.186 | 8.373 | 1,499,531 | -0.23(-2.62%) |
Nov 01, 2007 | 8.967 | 9.066 | 8.521 | 8.598 | 1,052,344 | -0.54(-5.96%) |
Oct 31, 2007 | 9.093 | 9.291 | 8.950 | 9.143 | 698,593 | +0.07(+0.73%) |
Oct 30, 2007 | 9.038 | 9.132 | 8.956 | 9.077 | 407,013 | -0.04(-0.42%) |
Oct 29, 2007 | 9.132 | 9.192 | 9.044 | 9.115 | 313,031 | +0.00(+0.00%) |
Oct 26, 2007 | 8.967 | 9.115 | 8.884 | 9.115 | 542,623 | +0.30(+3.43%) |
Oct 25, 2007 | 8.774 | 9.000 | 8.736 | 8.813 | 586,069 | +0.03(+0.38%) |
Oct 24, 2007 | 8.758 | 8.807 | 8.461 | 8.780 | 741,312 | -0.06(-0.62%) |
Oct 23, 2007 | 8.890 | 8.923 | 8.703 | 8.835 | 433,189 | +0.06(+0.63%) |
Oct 22, 2007 | 8.692 | 8.961 | 8.637 | 8.780 | 1,049,435 | +0.01(+0.13%) |
Oct 19, 2007 | 9.082 | 9.082 | 8.747 | 8.769 | 768,216 | -0.36(-3.98%) |
Oct 18, 2007 | 8.967 | 9.132 | 8.912 | 9.132 | 491,542 | -0.01(-0.06%) |
Oct 17, 2007 | 9.187 | 9.236 | 8.906 | 9.137 | 808,754 | +0.06(+0.67%) |
Oct 16, 2007 | 9.313 | 9.313 | 9.077 | 9.077 | 760,581 | -0.24(-2.60%) |
Oct 15, 2007 | 9.544 | 9.594 | 9.214 | 9.319 | 471,364 | -0.25(-2.64%) |
Oct 12, 2007 | 9.555 | 9.687 | 9.528 | 9.572 | 231,410 | -0.01(-0.06%) |
Oct 11, 2007 | 9.671 | 9.764 | 9.533 | 9.577 | 511,356 | -0.06(-0.63%) |
Oct 10, 2007 | 9.704 | 9.731 | 9.550 | 9.638 | 225,229 | -0.10(-1.02%) |
Oct 09, 2007 | 9.616 | 9.759 | 9.555 | 9.737 | 284,127 | +0.10(+1.03%) |
Oct 08, 2007 | 9.764 | 9.775 | 9.610 | 9.638 | 268,857 | -0.13(-1.30%) |
Oct 05, 2007 | 9.682 | 9.858 | 9.682 | 9.764 | 442,642 | +0.08(+0.85%) |
Oct 04, 2007 | 9.654 | 9.715 | 9.627 | 9.682 | 476,636 | +0.08(+0.80%) |
Oct 03, 2007 | 9.544 | 9.643 | 9.533 | 9.605 | 530,989 | -0.02(-0.23%) |
Oct 02, 2007 | 9.418 | 9.627 | 9.418 | 9.627 | 544,259 | +0.16(+1.69%) |
Oct 01, 2007 | 9.088 | 9.489 | 9.088 | 9.467 | 548,440 | +0.37(+4.05%) |
Sep 28, 2007 | 9.297 | 9.379 | 9.099 | 9.099 | 419,192 | -0.27(-2.88%) |
Sep 27, 2007 | 9.385 | 9.407 | 9.313 | 9.368 | 280,673 | +0.04(+0.41%) |
Sep 26, 2007 | 9.247 | 9.434 | 9.220 | 9.330 | 271,402 | +0.13(+1.37%) |
Sep 25, 2007 | 9.214 | 9.297 | 9.137 | 9.203 | 369,383 | -0.10(-1.06%) |
Sep 24, 2007 | 9.467 | 9.599 | 9.269 | 9.302 | 458,821 | -0.20(-2.14%) |
Sep 21, 2007 | 9.561 | 9.621 | 9.467 | 9.506 | 760,400 | +0.03(+0.35%) |
Sep 20, 2007 | 9.594 | 9.616 | 9.379 | 9.473 | 296,125 | -0.18(-1.88%) |
Sep 19, 2007 | 9.462 | 9.671 | 9.462 | 9.654 | 748,947 | +0.14(+1.50%) |
Sep 18, 2007 | 9.104 | 9.511 | 8.983 | 9.511 | 997,445 | +0.47(+5.23%) |
Sep 17, 2007 | 9.159 | 9.159 | 9.016 | 9.038 | 572,617 | -0.12(-1.32%) |
Sep 14, 2007 | 8.967 | 9.170 | 8.950 | 9.159 | 644,967 | +0.09(+0.97%) |
Sep 13, 2007 | 9.071 | 9.176 | 8.972 | 9.071 | 425,736 | +0.01(+0.06%) |
Sep 12, 2007 | 9.132 | 9.231 | 9.038 | 9.066 | 641,332 | -0.13(-1.38%) |
Sep 11, 2007 | 9.176 | 9.330 | 9.115 | 9.192 | 463,366 | +0.04(+0.48%) |
Sep 10, 2007 | 9.280 | 9.324 | 8.989 | 9.148 | 451,004 | -0.09(-1.01%) |
Sep 07, 2007 | 9.242 | 9.308 | 9.165 | 9.242 | 437,007 | -0.18(-1.87%) |
Sep 06, 2007 | 9.456 | 9.539 | 9.286 | 9.418 | 341,752 | -0.04(-0.47%) |
Sep 05, 2007 | 9.352 | 9.484 | 9.220 | 9.462 | 697,321 | +0.01(+0.12%) |
Sep 04, 2007 | 9.280 | 9.572 | 9.242 | 9.451 | 652,966 | +0.11(+1.18%) |
Aug 31, 2007 | 9.363 | 9.401 | 9.225 | 9.341 | 435,734 | +0.14(+1.55%) |
Aug 30, 2007 | 9.275 | 9.401 | 9.148 | 9.198 | 378,654 | -0.18(-1.94%) |
Aug 29, 2007 | 9.275 | 9.390 | 9.044 | 9.379 | 667,327 | +0.21(+2.34%) |
Aug 28, 2007 | 9.324 | 9.324 | 9.137 | 9.165 | 595,340 | -0.20(-2.17%) |
Aug 27, 2007 | 9.434 | 9.533 | 9.324 | 9.368 | 461,002 | -0.13(-1.33%) |
Aug 24, 2007 | 9.495 | 9.533 | 9.176 | 9.495 | 729,860 | +0.03(+0.29%) |
Aug 23, 2007 | 9.682 | 9.786 | 9.423 | 9.467 | 573,890 | -0.21(-2.22%) |
Aug 22, 2007 | 9.929 | 9.990 | 9.517 | 9.682 | 1,020,350 | -0.17(-1.73%) |
Aug 21, 2007 | 9.808 | 9.951 | 9.698 | 9.852 | 750,038 | +0.12(+1.19%) |
Aug 20, 2007 | 9.803 | 9.863 | 9.566 | 9.737 | 821,115 | -0.04(-0.45%) |
Aug 17, 2007 | 9.715 | 10.03 | 9.577 | 9.781 | 1,497,168 | +0.18(+1.83%) |
Aug 16, 2007 | 8.884 | 9.605 | 8.802 | 9.605 | 1,774,933 | +0.79(+8.99%) |
Aug 15, 2007 | 8.829 | 9.291 | 8.725 | 8.813 | 616,973 | -0.01(-0.12%) |
Aug 14, 2007 | 9.011 | 9.044 | 8.802 | 8.824 | 452,640 | -0.10(-1.11%) |
Aug 13, 2007 | 9.478 | 9.522 | 8.868 | 8.923 | 766,217 | -0.39(-4.19%) |
Aug 10, 2007 | 9.594 | 9.649 | 8.862 | 9.313 | 2,067,604 | -0.43(-4.46%) |
Aug 09, 2007 | 9.352 | 9.819 | 9.286 | 9.748 | 1,541,341 | +0.27(+2.84%) |
Aug 08, 2007 | 9.214 | 9.478 | 9.176 | 9.478 | 1,509,711 | +0.36(+3.98%) |
Aug 07, 2007 | 8.626 | 9.214 | 8.604 | 9.115 | 1,177,956 | +0.42(+4.87%) |
Aug 06, 2007 | 7.729 | 8.697 | 7.729 | 8.692 | 1,107,970 | +0.57(+7.05%) |
Aug 03, 2007 | 8.191 | 8.417 | 8.114 | 8.120 | 901,645 | -0.30(-3.53%) |
Aug 02, 2007 | 8.411 | 8.510 | 8.340 | 8.417 | 699,684 | +0.07(+0.79%) |
Aug 01, 2007 | 8.230 | 8.499 | 8.147 | 8.351 | 1,233,218 | +0.09(+1.13%) |
Jul 31, 2007 | 8.428 | 8.499 | 8.235 | 8.257 | 903,463 | -0.12(-1.38%) |
Jul 30, 2007 | 8.285 | 8.444 | 8.169 | 8.373 | 851,837 | +0.08(+1.00%) |
Jul 27, 2007 | 8.230 | 8.411 | 8.136 | 8.290 | 1,047,072 | +0.03(+0.40%) |
Jul 26, 2007 | 8.252 | 8.323 | 7.839 | 8.257 | 1,039,074 | -0.18(-2.15%) |
Jul 25, 2007 | 8.422 | 8.505 | 8.274 | 8.439 | 875,105 | +0.06(+0.72%) |
Jul 24, 2007 | 8.664 | 8.664 | 8.307 | 8.378 | 798,211 | -0.30(-3.42%) |
Jul 23, 2007 | 8.719 | 8.774 | 8.648 | 8.675 | 455,003 | -0.03(-0.38%) |
Jul 20, 2007 | 8.653 | 8.890 | 8.571 | 8.708 | 1,067,796 | +0.04(+0.44%) |
Jul 19, 2007 | 8.747 | 8.802 | 8.626 | 8.670 | 423,191 | -0.01(-0.06%) |
Jul 18, 2007 | 8.813 | 8.846 | 8.549 | 8.675 | 722,225 | -0.20(-2.23%) |
Jul 17, 2007 | 8.857 | 8.950 | 8.824 | 8.873 | 281,400 | +0.03(+0.37%) |
Jul 16, 2007 | 8.906 | 8.939 | 8.802 | 8.840 | 341,752 | -0.13(-1.41%) |
Jul 13, 2007 | 8.994 | 8.994 | 8.923 | 8.967 | 225,229 | -0.07(-0.79%) |
Jul 12, 2007 | 8.873 | 9.044 | 8.857 | 9.038 | 294,489 | +0.23(+2.56%) |
Jul 11, 2007 | 8.857 | 8.895 | 8.741 | 8.813 | 666,781 | -0.03(-0.37%) |
Jul 10, 2007 | 9.088 | 9.088 | 8.840 | 8.846 | 559,347 | -0.31(-3.37%) |
Jul 09, 2007 | 9.264 | 9.264 | 9.104 | 9.154 | 485,725 | -0.12(-1.25%) |
Jul 06, 2007 | 9.280 | 9.291 | 9.220 | 9.269 | 368,293 | -0.03(-0.30%) |
Jul 05, 2007 | 9.291 | 9.319 | 9.264 | 9.297 | 254,860 | -0.01(-0.12%) |
Jul 03, 2007 | 9.253 | 9.319 | 9.253 | 9.308 | 104,707 | +0.04(+0.42%) |
Jul 02, 2007 | 9.209 | 9.330 | 9.209 | 9.269 | 302,851 | +0.06(+0.66%) |
Jun 29, 2007 | 9.363 | 9.407 | 9.198 | 9.209 | 360,658 | -0.14(-1.47%) |
Jun 28, 2007 | 9.368 | 9.467 | 9.297 | 9.346 | 409,921 | -0.02(-0.23%) |
Jun 27, 2007 | 9.159 | 9.368 | 9.063 | 9.368 | 447,550 | +0.21(+2.28%) |
Jun 26, 2007 | 9.148 | 9.236 | 9.038 | 9.159 | 406,104 | +0.06(+0.60%) |
Jun 25, 2007 | 9.132 | 9.165 | 9.027 | 9.104 | 507,357 | -0.03(-0.30%) |
Jun 22, 2007 | 9.126 | 9.176 | 9.104 | 9.132 | 1,017,805 | -0.03(-0.36%) |
Jun 21, 2007 | 9.143 | 9.214 | 9.126 | 9.165 | 474,454 | -0.03(-0.36%) |
Jun 20, 2007 | 9.352 | 9.374 | 9.187 | 9.198 | 419,737 | -0.15(-1.65%) |
Jun 19, 2007 | 9.286 | 9.352 | 9.231 | 9.352 | 294,852 | +0.04(+0.47%) |
Jun 18, 2007 | 9.418 | 9.418 | 9.280 | 9.308 | 392,470 | -0.11(-1.17%) |
Jun 15, 2007 | 9.352 | 9.434 | 9.313 | 9.418 | 732,769 | +0.23(+2.45%) |
Jun 14, 2007 | 9.214 | 9.258 | 9.170 | 9.192 | 315,757 | -0.01(-0.06%) |
Jun 13, 2007 | 9.121 | 9.214 | 9.060 | 9.198 | 411,194 | +0.05(+0.54%) |
Jun 12, 2007 | 9.247 | 9.269 | 9.137 | 9.148 | 585,524 | -0.10(-1.13%) |
Jun 11, 2007 | 9.253 | 9.297 | 9.187 | 9.253 | 299,033 | -0.03(-0.30%) |
Jun 08, 2007 | 9.121 | 9.286 | 9.121 | 9.280 | 384,108 | +0.10(+1.14%) |
Jun 07, 2007 | 9.187 | 9.209 | 9.132 | 9.176 | 584,433 | -0.05(-0.54%) |
Jun 06, 2007 | 9.247 | 9.247 | 9.181 | 9.225 | 301,396 | -0.02(-0.24%) |
Jun 05, 2007 | 9.253 | 9.286 | 9.209 | 9.247 | 508,630 | -0.06(-0.65%) |
Jun 04, 2007 | 9.253 | 9.319 | 9.247 | 9.308 | 381,927 | +0.01(+0.12%) |
Jun 01, 2007 | 9.242 | 9.313 | 9.214 | 9.297 | 431,372 | +0.10(+1.14%) |
May 31, 2007 | 9.165 | 9.203 | 9.132 | 9.192 | 465,002 | +0.06(+0.66%) |
May 30, 2007 | 9.159 | 9.159 | 9.060 | 9.132 | 345,388 | -0.12(-1.31%) |
May 29, 2007 | 9.264 | 9.313 | 9.214 | 9.253 | 398,287 | +0.03(+0.36%) |
May 25, 2007 | 9.170 | 9.220 | 9.088 | 9.220 | 459,366 | +0.06(+0.66%) |
May 24, 2007 | 9.181 | 9.253 | 9.088 | 9.159 | 421,555 | -0.04(-0.48%) |
May 23, 2007 | 9.335 | 9.352 | 9.187 | 9.203 | 361,749 | -0.10(-1.06%) |
May 22, 2007 | 9.231 | 9.346 | 9.154 | 9.302 | 279,582 | +0.03(+0.36%) |
May 21, 2007 | 9.126 | 9.335 | 9.088 | 9.269 | 302,669 | +0.15(+1.63%) |
May 18, 2007 | 9.088 | 9.187 | 9.027 | 9.121 | 302,851 | +0.04(+0.42%) |
May 17, 2007 | 9.231 | 9.258 | 9.049 | 9.082 | 470,455 | -0.15(-1.61%) |
May 16, 2007 | 9.203 | 9.264 | 9.071 | 9.231 | 402,468 | +0.06(+0.60%) |
May 15, 2007 | 9.297 | 9.401 | 9.159 | 9.176 | 343,570 | -0.13(-1.42%) |
May 14, 2007 | 9.423 | 9.456 | 9.302 | 9.308 | 397,196 | -0.14(-1.46%) |
May 11, 2007 | 9.407 | 9.456 | 9.374 | 9.445 | 191,963 | +0.09(+0.94%) |
May 10, 2007 | 9.374 | 9.396 | 9.280 | 9.357 | 593,341 | -0.07(-0.76%) |
May 09, 2007 | 9.379 | 9.489 | 9.368 | 9.429 | 212,141 | +0.03(+0.35%) |
May 08, 2007 | 9.368 | 9.401 | 9.341 | 9.396 | 242,680 | -0.03(-0.29%) |
May 07, 2007 | 9.412 | 9.506 | 9.390 | 9.423 | 151,062 | -0.03(-0.29%) |
May 04, 2007 | 9.374 | 9.511 | 9.352 | 9.451 | 279,946 | +0.06(+0.64%) |
May 03, 2007 | 9.291 | 9.418 | 9.247 | 9.390 | 299,760 | +0.09(+1.01%) |
May 02, 2007 | 9.231 | 9.352 | 9.165 | 9.297 | 265,222 | +0.03(+0.30%) |