Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.709 | 8.709 | 8.537 | 8.608 | 450,531 | -0.08(-0.90%) |
May 29, 2008 | 8.553 | 8.717 | 8.444 | 8.686 | 824,287 | +0.12(+1.46%) |
May 28, 2008 | 8.576 | 8.615 | 8.506 | 8.561 | 662,850 | +0.05(+0.55%) |
May 27, 2008 | 8.358 | 8.639 | 8.311 | 8.514 | 522,510 | +0.19(+2.25%) |
May 26, 2008 | 8.506 | 8.584 | 8.163 | 8.327 | 860,626 | +0.00(+0.00%) |
May 23, 2008 | 8.506 | 8.584 | 8.163 | 8.327 | 860,626 | -0.26(-3.00%) |
May 22, 2008 | 8.436 | 8.693 | 8.295 | 8.584 | 762,340 | +0.16(+1.85%) |
May 21, 2008 | 8.608 | 8.639 | 8.311 | 8.428 | 840,064 | -0.13(-1.55%) |
May 20, 2008 | 8.764 | 8.771 | 8.444 | 8.561 | 782,045 | -0.27(-3.01%) |
May 19, 2008 | 8.873 | 8.927 | 8.701 | 8.826 | 887,251 | -0.05(-0.62%) |
May 16, 2008 | 8.974 | 8.974 | 8.600 | 8.881 | 804,755 | -0.05(-0.61%) |
May 15, 2008 | 8.951 | 8.998 | 8.647 | 8.935 | 1,012,237 | -0.03(-0.35%) |
May 14, 2008 | 8.951 | 9.052 | 8.857 | 8.966 | 698,994 | +0.01(+0.09%) |
May 13, 2008 | 8.787 | 8.959 | 8.693 | 8.959 | 957,044 | +0.16(+1.86%) |
May 12, 2008 | 8.678 | 8.803 | 8.600 | 8.795 | 647,251 | +0.16(+1.81%) |
May 09, 2008 | 8.623 | 8.818 | 8.584 | 8.639 | 441,408 | -0.05(-0.54%) |
May 08, 2008 | 8.787 | 8.826 | 8.631 | 8.686 | 863,248 | -0.09(-0.98%) |
May 07, 2008 | 9.076 | 9.115 | 8.732 | 8.771 | 1,126,878 | -0.28(-3.10%) |
May 06, 2008 | 9.138 | 9.279 | 8.873 | 9.052 | 1,023,721 | -0.18(-1.94%) |
May 05, 2008 | 9.123 | 9.349 | 9.013 | 9.232 | 874,715 | +0.00(+0.00%) |
May 02, 2008 | 9.380 | 9.443 | 9.162 | 9.232 | 1,049,813 | -0.20(-2.07%) |
May 01, 2008 | 9.169 | 9.427 | 9.080 | 9.427 | 1,592,296 | +0.22(+2.37%) |
Apr 30, 2008 | 9.193 | 9.396 | 9.130 | 9.208 | 2,080,275 | +0.06(+0.68%) |
Apr 29, 2008 | 8.678 | 9.333 | 8.639 | 9.146 | 4,663,260 | +1.01(+12.37%) |
Apr 28, 2008 | 8.100 | 8.569 | 8.100 | 8.139 | 1,921,460 | -0.02(-0.29%) |
Apr 25, 2008 | 8.077 | 8.210 | 7.858 | 8.163 | 1,394,893 | +0.06(+0.77%) |
Apr 24, 2008 | 7.804 | 8.202 | 7.804 | 8.100 | 1,887,954 | +0.30(+3.90%) |
Apr 23, 2008 | 7.819 | 7.890 | 7.687 | 7.796 | 899,294 | +0.02(+0.20%) |
Apr 22, 2008 | 7.843 | 7.929 | 7.671 | 7.780 | 1,068,942 | -0.12(-1.48%) |
Apr 21, 2008 | 7.780 | 7.936 | 7.655 | 7.897 | 569,981 | +0.07(+0.90%) |
Apr 18, 2008 | 7.757 | 7.921 | 7.718 | 7.827 | 539,888 | +0.24(+3.19%) |
Apr 17, 2008 | 7.726 | 7.741 | 7.562 | 7.585 | 389,778 | -0.18(-2.31%) |
Apr 16, 2008 | 7.609 | 7.858 | 7.609 | 7.765 | 952,022 | +0.24(+3.22%) |
Apr 15, 2008 | 7.515 | 7.554 | 7.343 | 7.523 | 988,346 | +0.05(+0.63%) |
Apr 14, 2008 | 7.624 | 7.874 | 7.406 | 7.476 | 721,714 | -0.16(-2.15%) |
Apr 11, 2008 | 7.897 | 7.913 | 7.616 | 7.640 | 792,007 | -0.32(-4.02%) |
Apr 10, 2008 | 7.726 | 8.116 | 7.710 | 7.960 | 1,300,627 | +0.25(+3.24%) |
Apr 09, 2008 | 7.905 | 8.022 | 7.585 | 7.710 | 1,027,657 | -0.20(-2.56%) |
Apr 08, 2008 | 7.866 | 7.999 | 7.866 | 7.913 | 1,022,032 | -0.03(-0.39%) |
Apr 07, 2008 | 8.256 | 8.311 | 7.929 | 7.944 | 888,213 | -0.28(-3.42%) |
Apr 04, 2008 | 8.451 | 8.451 | 8.171 | 8.225 | 751,993 | -0.20(-2.41%) |
Apr 03, 2008 | 8.358 | 8.475 | 8.108 | 8.428 | 873,241 | -0.03(-0.37%) |
Apr 02, 2008 | 8.171 | 8.475 | 8.014 | 8.459 | 1,860,396 | +0.27(+3.24%) |
Apr 01, 2008 | 7.780 | 8.241 | 7.648 | 8.194 | 1,625,374 | +0.55(+7.14%) |
Mar 31, 2008 | 7.648 | 7.734 | 7.445 | 7.648 | 1,560,133 | +0.12(+1.55%) |
Mar 28, 2008 | 7.570 | 7.913 | 7.499 | 7.531 | 1,161,592 | -0.35(-4.46%) |
Mar 27, 2008 | 8.210 | 8.233 | 7.882 | 7.882 | 871,155 | -0.29(-3.53%) |
Mar 26, 2008 | 8.405 | 8.405 | 8.077 | 8.171 | 824,245 | -0.31(-3.68%) |
Mar 25, 2008 | 8.529 | 8.623 | 8.241 | 8.483 | 1,359,852 | -0.02(-0.28%) |
Mar 24, 2008 | 8.178 | 8.647 | 8.139 | 8.506 | 2,327,033 | +0.35(+4.31%) |
Mar 21, 2008 | 7.843 | 8.459 | 7.812 | 8.155 | 3,037,395 | +0.00(+0.00%) |
Mar 20, 2008 | 7.843 | 8.459 | 7.812 | 8.155 | 3,037,395 | +0.44(+5.66%) |
Mar 19, 2008 | 7.827 | 7.952 | 7.679 | 7.718 | 1,170,846 | -0.03(-0.40%) |
Mar 18, 2008 | 7.640 | 7.804 | 7.531 | 7.749 | 1,156,359 | +0.27(+3.65%) |
Mar 17, 2008 | 7.218 | 7.601 | 7.109 | 7.476 | 1,726,965 | +0.02(+0.31%) |
Mar 14, 2008 | 7.585 | 7.694 | 7.296 | 7.453 | 1,271,659 | -0.13(-1.75%) |
Mar 13, 2008 | 7.218 | 7.585 | 7.094 | 7.585 | 1,213,793 | +0.35(+4.85%) |
Mar 12, 2008 | 7.195 | 7.515 | 7.055 | 7.234 | 977,296 | +0.05(+0.76%) |
Mar 11, 2008 | 7.265 | 7.296 | 7.023 | 7.179 | 998,453 | +0.11(+1.55%) |
Mar 10, 2008 | 7.148 | 7.304 | 7.031 | 7.070 | 707,896 | -0.07(-0.98%) |
Mar 07, 2008 | 7.086 | 7.304 | 7.082 | 7.140 | 1,008,818 | -0.06(-0.87%) |
Mar 06, 2008 | 7.468 | 7.468 | 7.055 | 7.203 | 1,355,190 | -0.32(-4.25%) |
Mar 05, 2008 | 7.211 | 7.609 | 7.203 | 7.523 | 1,745,736 | +0.34(+4.67%) |
Mar 04, 2008 | 7.218 | 7.304 | 7.125 | 7.187 | 1,023,544 | -0.11(-1.50%) |
Mar 03, 2008 | 7.257 | 7.414 | 7.125 | 7.296 | 1,608,009 | +0.04(+0.54%) |
Feb 29, 2008 | 7.226 | 7.382 | 7.218 | 7.257 | 1,535,926 | -0.07(-0.96%) |
Feb 28, 2008 | 7.468 | 7.468 | 7.218 | 7.328 | 1,725,877 | -0.05(-0.64%) |
Feb 27, 2008 | 7.655 | 7.757 | 7.296 | 7.375 | 2,033,211 | -0.29(-3.77%) |
Feb 26, 2008 | 7.414 | 7.819 | 7.414 | 7.663 | 1,798,209 | +0.20(+2.61%) |
Feb 25, 2008 | 7.554 | 7.601 | 7.367 | 7.468 | 1,819,358 | -0.13(-1.75%) |
Feb 22, 2008 | 7.468 | 7.624 | 7.375 | 7.601 | 1,897,894 | +0.08(+1.04%) |
Feb 21, 2008 | 7.851 | 7.866 | 7.468 | 7.523 | 2,148,167 | -0.25(-3.21%) |
Feb 20, 2008 | 7.601 | 8.085 | 7.218 | 7.773 | 7,255,148 | -0.55(-6.65%) |
Feb 19, 2008 | 8.803 | 8.974 | 7.999 | 8.327 | 2,529,567 | -0.37(-4.22%) |
Feb 18, 2008 | 8.623 | 8.732 | 8.522 | 8.693 | 761,931 | +0.00(+0.00%) |
Feb 15, 2008 | 8.623 | 8.732 | 8.522 | 8.693 | 761,931 | +0.01(+0.09%) |
Feb 14, 2008 | 9.169 | 9.169 | 8.561 | 8.686 | 906,643 | -0.48(-5.20%) |
Feb 13, 2008 | 8.865 | 9.177 | 8.834 | 9.162 | 1,241,000 | +0.40(+4.54%) |
Feb 12, 2008 | 8.678 | 8.834 | 8.623 | 8.764 | 1,095,342 | +0.12(+1.45%) |
Feb 11, 2008 | 8.350 | 8.694 | 8.155 | 8.639 | 1,772,067 | +0.40(+4.83%) |
Feb 08, 2008 | 8.686 | 8.709 | 8.194 | 8.241 | 1,542,704 | -0.56(-6.38%) |
Feb 07, 2008 | 8.405 | 8.888 | 8.085 | 8.803 | 1,697,924 | +0.34(+3.96%) |
Feb 06, 2008 | 9.021 | 9.029 | 8.405 | 8.467 | 1,519,043 | -0.49(-5.49%) |
Feb 05, 2008 | 9.263 | 9.443 | 8.959 | 8.959 | 863,352 | -0.48(-5.05%) |
Feb 04, 2008 | 9.482 | 9.583 | 9.349 | 9.435 | 1,104,616 | -0.09(-0.90%) |
Feb 01, 2008 | 9.443 | 9.669 | 9.263 | 9.521 | 864,081 | +0.10(+1.08%) |
Jan 31, 2008 | 9.013 | 9.560 | 8.857 | 9.419 | 1,350,804 | +0.23(+2.55%) |
Jan 30, 2008 | 9.123 | 9.443 | 9.052 | 9.185 | 2,166,367 | -0.02(-0.17%) |
Jan 29, 2008 | 8.740 | 9.279 | 8.693 | 9.201 | 2,544,674 | +0.53(+6.12%) |
Jan 28, 2008 | 8.506 | 8.693 | 8.225 | 8.670 | 580,791 | +0.16(+1.93%) |
Jan 25, 2008 | 8.576 | 8.857 | 8.366 | 8.506 | 1,657,225 | +0.06(+0.74%) |
Jan 24, 2008 | 8.623 | 8.631 | 8.139 | 8.444 | 1,917,430 | -0.16(-1.90%) |
Jan 23, 2008 | 7.296 | 8.686 | 7.187 | 8.608 | 2,964,470 | +1.15(+15.50%) |
Jan 22, 2008 | 7.023 | 7.726 | 6.992 | 7.453 | 1,372,879 | +0.17(+2.36%) |
Jan 21, 2008 | 7.632 | 7.718 | 7.164 | 7.281 | 1,342,248 | +0.00(+0.00%) |
Jan 18, 2008 | 7.632 | 7.718 | 7.164 | 7.281 | 1,342,248 | -0.32(-4.21%) |
Jan 17, 2008 | 7.273 | 7.866 | 7.187 | 7.601 | 2,462,316 | +0.38(+5.30%) |
Jan 16, 2008 | 7.289 | 7.507 | 7.218 | 7.218 | 1,810,532 | -0.11(-1.49%) |
Jan 15, 2008 | 7.523 | 7.546 | 7.179 | 7.328 | 1,459,886 | -0.24(-3.20%) |
Jan 14, 2008 | 7.687 | 7.702 | 7.289 | 7.570 | 1,806,990 | -0.05(-0.72%) |
Jan 11, 2008 | 7.858 | 7.874 | 7.593 | 7.624 | 973,265 | -0.31(-3.93%) |
Jan 10, 2008 | 7.905 | 8.225 | 7.819 | 7.936 | 1,151,105 | -0.05(-0.59%) |
Jan 09, 2008 | 7.882 | 8.077 | 7.827 | 7.983 | 1,227,161 | +0.06(+0.79%) |
Jan 08, 2008 | 8.241 | 8.256 | 7.882 | 7.921 | 1,060,684 | -0.30(-3.61%) |
Jan 07, 2008 | 8.053 | 8.412 | 8.030 | 8.217 | 1,336,584 | +0.16(+2.03%) |
Jan 04, 2008 | 7.831 | 8.194 | 7.620 | 8.053 | 1,707,114 | +0.05(+0.58%) |
Jan 03, 2008 | 8.288 | 8.366 | 8.007 | 8.007 | 1,014,281 | -0.29(-3.48%) |
Jan 02, 2008 | 8.623 | 8.662 | 8.139 | 8.295 | 1,158,595 | -0.34(-3.89%) |
Jan 01, 2008 | 8.584 | 8.631 | 8.467 | 8.631 | 806,333 | +0.00(+0.00%) |
Dec 31, 2007 | 8.584 | 8.631 | 8.467 | 8.631 | 806,333 | +0.04(+0.45%) |
Dec 28, 2007 | 8.576 | 8.662 | 8.475 | 8.592 | 649,466 | +0.07(+0.82%) |
Dec 27, 2007 | 8.849 | 8.849 | 8.490 | 8.522 | 728,882 | -0.21(-2.41%) |
Dec 26, 2007 | 8.810 | 8.826 | 8.701 | 8.732 | 625,252 | -0.10(-1.15%) |
Dec 24, 2007 | 8.631 | 8.834 | 8.537 | 8.834 | 461,505 | +0.23(+2.63%) |
Dec 21, 2007 | 9.091 | 9.091 | 8.405 | 8.608 | 2,719,062 | -0.34(-3.84%) |
Dec 20, 2007 | 9.396 | 9.419 | 8.865 | 8.951 | 2,002,914 | -0.33(-3.53%) |
Dec 19, 2007 | 9.599 | 9.606 | 9.224 | 9.279 | 2,251,749 | -0.48(-4.96%) |
Dec 18, 2007 | 9.552 | 9.841 | 9.497 | 9.762 | 965,269 | +0.28(+2.96%) |
Dec 17, 2007 | 9.450 | 9.747 | 9.396 | 9.482 | 733,941 | -0.03(-0.33%) |
Dec 14, 2007 | 9.677 | 9.677 | 9.318 | 9.513 | 1,051,942 | -0.23(-2.32%) |
Dec 13, 2007 | 9.950 | 10.03 | 9.684 | 9.739 | 705,100 | -0.32(-3.18%) |
Dec 12, 2007 | 10.50 | 10.53 | 9.887 | 10.06 | 798,358 | -0.16(-1.60%) |
Dec 11, 2007 | 10.23 | 10.61 | 10.03 | 10.22 | 952,760 | -0.06(-0.61%) |
Dec 10, 2007 | 10.14 | 10.34 | 9.958 | 10.29 | 788,284 | +0.27(+2.65%) |
Dec 07, 2007 | 9.997 | 10.14 | 9.950 | 10.02 | 1,003,476 | +0.07(+0.71%) |
Dec 06, 2007 | 9.661 | 10.01 | 9.513 | 9.950 | 763,176 | +0.25(+2.57%) |
Dec 05, 2007 | 9.606 | 9.934 | 9.419 | 9.700 | 1,000,951 | +0.35(+3.76%) |
Dec 04, 2007 | 9.560 | 9.653 | 9.263 | 9.349 | 961,206 | -0.34(-3.46%) |
Dec 03, 2007 | 9.841 | 9.880 | 9.599 | 9.684 | 806,475 | -0.14(-1.43%) |
Nov 30, 2007 | 10.23 | 10.46 | 9.778 | 9.825 | 1,058,232 | -0.33(-3.23%) |
Nov 29, 2007 | 9.872 | 10.18 | 9.591 | 10.15 | 798,924 | +0.25(+2.52%) |
Nov 28, 2007 | 9.489 | 10.04 | 9.482 | 9.903 | 1,360,675 | +0.55(+5.93%) |
Nov 27, 2007 | 9.482 | 9.700 | 9.255 | 9.349 | 678,884 | -0.11(-1.16%) |
Nov 26, 2007 | 9.591 | 9.750 | 9.419 | 9.458 | 659,251 | -0.15(-1.54%) |
Nov 23, 2007 | 9.474 | 9.716 | 9.364 | 9.606 | 197,454 | +0.23(+2.41%) |
Nov 21, 2007 | 9.318 | 9.638 | 9.208 | 9.380 | 787,090 | +0.02(+0.17%) |
Nov 20, 2007 | 9.482 | 9.536 | 9.130 | 9.364 | 902,724 | -0.09(-0.91%) |
Nov 19, 2007 | 9.474 | 9.521 | 9.286 | 9.450 | 1,252,975 | -0.13(-1.38%) |
Nov 16, 2007 | 9.325 | 9.716 | 9.302 | 9.583 | 712,760 | +0.30(+3.19%) |
Nov 15, 2007 | 9.177 | 9.427 | 9.169 | 9.286 | 367,025 | +0.05(+0.59%) |
Nov 14, 2007 | 9.560 | 9.622 | 9.208 | 9.232 | 540,421 | -0.28(-2.95%) |
Nov 13, 2007 | 9.279 | 9.575 | 9.279 | 9.513 | 985,191 | +0.28(+3.04%) |
Nov 12, 2007 | 9.232 | 9.599 | 9.162 | 9.232 | 801,059 | -0.02(-0.25%) |
Nov 09, 2007 | 9.240 | 9.419 | 9.123 | 9.255 | 569,866 | -0.13(-1.41%) |
Nov 08, 2007 | 9.271 | 9.411 | 9.107 | 9.388 | 846,880 | +0.17(+1.86%) |
Nov 07, 2007 | 9.591 | 9.669 | 9.208 | 9.216 | 763,098 | -0.53(-5.44%) |
Nov 06, 2007 | 9.357 | 9.755 | 9.357 | 9.747 | 793,020 | +0.41(+4.34%) |
Nov 05, 2007 | 9.411 | 9.427 | 9.208 | 9.341 | 974,859 | -0.16(-1.72%) |
Nov 02, 2007 | 9.443 | 9.521 | 9.107 | 9.505 | 1,004,428 | +0.20(+2.10%) |
Nov 01, 2007 | 9.747 | 9.747 | 9.247 | 9.310 | 1,280,233 | -0.58(-5.84%) |
Oct 31, 2007 | 9.716 | 9.973 | 9.591 | 9.887 | 1,340,785 | +0.16(+1.69%) |
Oct 30, 2007 | 9.443 | 9.739 | 8.849 | 9.723 | 5,759,069 | +1.31(+15.58%) |
Oct 29, 2007 | 8.686 | 8.771 | 8.366 | 8.412 | 1,096,536 | -0.15(-1.73%) |
Oct 26, 2007 | 8.732 | 8.857 | 8.522 | 8.561 | 918,618 | -0.03(-0.36%) |
Oct 25, 2007 | 8.912 | 8.935 | 8.545 | 8.592 | 776,847 | -0.30(-3.42%) |
Oct 24, 2007 | 9.013 | 9.068 | 8.537 | 8.896 | 1,230,671 | -0.20(-2.23%) |
Oct 23, 2007 | 9.240 | 9.271 | 8.974 | 9.099 | 628,758 | -0.03(-0.34%) |
Oct 22, 2007 | 8.740 | 9.271 | 8.662 | 9.130 | 847,542 | +0.35(+4.00%) |
Oct 19, 2007 | 8.881 | 8.920 | 8.764 | 8.779 | 863,289 | -0.12(-1.32%) |
Oct 18, 2007 | 8.717 | 8.943 | 8.584 | 8.896 | 1,072,667 | +0.15(+1.70%) |
Oct 17, 2007 | 8.522 | 8.896 | 8.522 | 8.748 | 998,028 | +0.28(+3.32%) |
Oct 16, 2007 | 8.327 | 8.639 | 8.202 | 8.467 | 671,438 | +0.16(+1.97%) |
Oct 15, 2007 | 8.717 | 8.748 | 8.249 | 8.303 | 1,192,003 | -0.43(-4.92%) |
Oct 12, 2007 | 8.506 | 8.849 | 8.451 | 8.732 | 1,136,212 | +0.22(+2.57%) |
Oct 11, 2007 | 9.013 | 9.052 | 8.428 | 8.514 | 1,552,742 | -0.46(-5.13%) |
Oct 10, 2007 | 8.974 | 9.013 | 8.935 | 8.974 | 474,460 | -0.02(-0.26%) |
Oct 09, 2007 | 9.037 | 9.130 | 8.904 | 8.998 | 746,194 | -0.02(-0.17%) |
Oct 08, 2007 | 9.279 | 9.310 | 8.998 | 9.013 | 765,207 | -0.30(-3.27%) |
Oct 05, 2007 | 9.443 | 9.443 | 9.146 | 9.318 | 1,373,759 | -0.03(-0.33%) |
Oct 04, 2007 | 9.247 | 9.458 | 9.247 | 9.349 | 510,614 | +0.13(+1.44%) |
Oct 03, 2007 | 9.247 | 9.396 | 9.177 | 9.216 | 802,850 | -0.14(-1.50%) |
Oct 02, 2007 | 9.443 | 9.521 | 9.193 | 9.357 | 780,082 | -0.05(-0.58%) |
Oct 01, 2007 | 9.138 | 9.458 | 9.130 | 9.411 | 587,309 | +0.28(+3.08%) |
Sep 28, 2007 | 9.349 | 9.443 | 9.091 | 9.130 | 601,981 | -0.24(-2.58%) |
Sep 27, 2007 | 9.357 | 9.427 | 9.232 | 9.372 | 251,320 | +0.08(+0.84%) |
Sep 26, 2007 | 9.154 | 9.364 | 9.154 | 9.294 | 680,544 | +0.20(+2.23%) |
Sep 25, 2007 | 9.497 | 9.497 | 9.037 | 9.091 | 1,362,874 | -0.44(-4.66%) |
Sep 24, 2007 | 9.575 | 9.770 | 9.482 | 9.536 | 645,895 | -0.02(-0.24%) |
Sep 21, 2007 | 9.528 | 9.708 | 9.310 | 9.560 | 640,349 | +0.12(+1.24%) |
Sep 20, 2007 | 9.809 | 9.809 | 9.419 | 9.443 | 525,142 | -0.38(-3.89%) |
Sep 19, 2007 | 9.591 | 10.08 | 9.536 | 9.825 | 696,559 | +0.30(+3.11%) |
Sep 18, 2007 | 9.130 | 9.591 | 8.959 | 9.528 | 1,101,903 | +0.46(+5.08%) |
Sep 17, 2007 | 9.325 | 9.411 | 9.052 | 9.068 | 714,382 | -0.30(-3.17%) |
Sep 14, 2007 | 9.357 | 9.458 | 9.286 | 9.364 | 549,658 | -0.07(-0.74%) |
Sep 13, 2007 | 9.450 | 9.614 | 9.341 | 9.435 | 371,256 | +0.05(+0.58%) |
Sep 12, 2007 | 9.528 | 9.560 | 9.349 | 9.380 | 331,553 | -0.16(-1.72%) |
Sep 11, 2007 | 9.419 | 9.560 | 9.333 | 9.544 | 584,415 | +0.18(+1.92%) |
Sep 10, 2007 | 9.544 | 9.692 | 9.279 | 9.364 | 1,008,659 | -0.14(-1.48%) |
Sep 07, 2007 | 9.638 | 9.794 | 9.505 | 9.505 | 581,832 | -0.29(-2.95%) |
Sep 06, 2007 | 9.926 | 10.01 | 9.747 | 9.794 | 615,106 | -0.11(-1.10%) |
Sep 05, 2007 | 9.965 | 10.07 | 9.841 | 9.903 | 656,817 | -0.16(-1.63%) |
Sep 04, 2007 | 9.958 | 10.12 | 9.731 | 10.07 | 824,117 | +0.07(+0.70%) |
Aug 31, 2007 | 9.770 | 10.05 | 9.661 | 9.997 | 742,138 | +0.27(+2.81%) |
Aug 30, 2007 | 9.755 | 9.841 | 9.638 | 9.723 | 602,002 | -0.10(-1.03%) |
Aug 29, 2007 | 9.747 | 9.911 | 9.669 | 9.825 | 507,462 | +0.12(+1.29%) |
Aug 28, 2007 | 9.864 | 9.950 | 9.638 | 9.700 | 827,661 | -0.22(-2.20%) |
Aug 27, 2007 | 10.03 | 10.08 | 9.895 | 9.919 | 331,121 | -0.12(-1.24%) |
Aug 24, 2007 | 10.07 | 10.21 | 9.950 | 10.04 | 638,404 | -0.02(-0.16%) |
Aug 23, 2007 | 10.32 | 10.43 | 9.989 | 10.06 | 868,325 | -0.26(-2.50%) |
Aug 22, 2007 | 10.42 | 10.57 | 10.29 | 10.32 | 972,965 | +0.02(+0.15%) |
Aug 21, 2007 | 10.53 | 10.61 | 10.26 | 10.30 | 543,143 | -0.24(-2.30%) |
Aug 20, 2007 | 10.77 | 10.88 | 10.47 | 10.54 | 758,700 | -0.20(-1.89%) |
Aug 17, 2007 | 10.73 | 10.93 | 10.28 | 10.75 | 1,532,842 | +0.40(+3.85%) |
Aug 16, 2007 | 9.474 | 10.41 | 9.474 | 10.35 | 1,387,297 | +0.80(+8.42%) |
Aug 15, 2007 | 9.458 | 9.684 | 9.458 | 9.544 | 847,171 | +0.06(+0.66%) |
Aug 14, 2007 | 9.716 | 9.778 | 9.396 | 9.482 | 1,237,874 | -0.23(-2.33%) |
Aug 13, 2007 | 10.22 | 10.50 | 9.638 | 9.708 | 1,439,053 | -0.41(-4.09%) |
Aug 10, 2007 | 10.07 | 10.55 | 9.887 | 10.12 | 1,264,380 | -0.10(-0.99%) |
Aug 09, 2007 | 9.708 | 10.53 | 9.614 | 10.22 | 2,394,624 | +0.49(+5.05%) |
Aug 08, 2007 | 9.591 | 10.54 | 9.591 | 9.731 | 3,079,370 | +0.17(+1.80%) |
Aug 07, 2007 | 9.606 | 9.786 | 9.364 | 9.560 | 2,113,363 | -0.13(-1.37%) |
Aug 06, 2007 | 9.138 | 9.770 | 8.951 | 9.692 | 1,801,614 | +0.56(+6.15%) |
Aug 03, 2007 | 9.169 | 9.310 | 9.107 | 9.130 | 1,080,704 | -0.13(-1.43%) |
Aug 02, 2007 | 9.130 | 9.286 | 9.029 | 9.263 | 1,132,527 | +0.13(+1.45%) |
Aug 01, 2007 | 9.208 | 9.255 | 9.045 | 9.130 | 1,777,962 | -0.13(-1.43%) |
Jul 31, 2007 | 9.723 | 9.755 | 9.216 | 9.263 | 4,615,190 | -0.54(-5.49%) |
Jul 30, 2007 | 9.973 | 10.00 | 9.794 | 9.802 | 2,624,764 | -0.21(-2.10%) |
Jul 27, 2007 | 10.04 | 10.26 | 9.817 | 10.01 | 1,302,103 | -0.08(-0.77%) |
Jul 26, 2007 | 10.11 | 10.25 | 9.989 | 10.09 | 1,972,279 | -0.04(-0.39%) |
Jul 25, 2007 | 10.12 | 10.20 | 10.07 | 10.13 | 1,695,001 | +0.02(+0.23%) |
Jul 24, 2007 | 10.12 | 10.17 | 10.04 | 10.11 | 821,089 | -0.09(-0.92%) |
Jul 23, 2007 | 10.14 | 10.32 | 10.06 | 10.20 | 604,580 | +0.23(+2.27%) |
Jul 20, 2007 | 10.12 | 10.31 | 9.934 | 9.973 | 1,197,356 | -0.18(-1.77%) |
Jul 19, 2007 | 10.38 | 10.38 | 10.13 | 10.15 | 666,781 | -0.23(-2.18%) |
Jul 18, 2007 | 10.30 | 10.49 | 10.14 | 10.38 | 702,942 | +0.04(+0.38%) |
Jul 17, 2007 | 10.64 | 10.68 | 10.28 | 10.34 | 1,076,379 | -0.30(-2.79%) |
Jul 16, 2007 | 10.77 | 10.77 | 10.50 | 10.64 | 658,641 | -0.17(-1.59%) |
Jul 13, 2007 | 10.75 | 10.82 | 10.47 | 10.81 | 1,306,929 | +0.05(+0.43%) |
Jul 12, 2007 | 10.69 | 10.84 | 10.58 | 10.76 | 3,133,746 | +0.12(+1.17%) |
Jul 11, 2007 | 10.34 | 10.80 | 10.20 | 10.64 | 2,326,622 | +0.22(+2.10%) |
Jul 10, 2007 | 10.19 | 10.46 | 10.11 | 10.42 | 1,841,603 | +0.11(+1.06%) |
Jul 09, 2007 | 10.46 | 10.52 | 10.14 | 10.31 | 2,300,455 | -0.15(-1.42%) |
Jul 06, 2007 | 9.802 | 10.50 | 9.770 | 10.46 | 1,869,430 | +0.66(+6.69%) |
Jul 05, 2007 | 9.989 | 9.993 | 9.762 | 9.802 | 1,738,250 | -0.17(-1.72%) |
Jul 03, 2007 | 10.16 | 10.26 | 9.915 | 9.973 | 999,584 | -0.02(-0.23%) |
Jul 02, 2007 | 9.997 | 10.14 | 9.880 | 9.997 | 579,284 | +0.02(+0.16%) |
Jun 29, 2007 | 10.35 | 10.39 | 9.887 | 9.981 | 1,015,597 | -0.35(-3.40%) |
Jun 28, 2007 | 10.32 | 10.51 | 10.25 | 10.33 | 2,040,786 | -0.10(-0.97%) |
Jun 27, 2007 | 9.755 | 10.43 | 9.638 | 10.43 | 2,199,605 | +0.56(+5.69%) |
Jun 26, 2007 | 9.841 | 9.919 | 9.786 | 9.872 | 1,050,315 | +0.04(+0.40%) |
Jun 25, 2007 | 9.794 | 9.934 | 9.755 | 9.833 | 1,045,676 | +0.00(+0.00%) |
Jun 22, 2007 | 9.934 | 9.934 | 9.770 | 9.833 | 1,033,250 | -0.12(-1.18%) |
Jun 21, 2007 | 10.07 | 10.11 | 9.770 | 9.950 | 975,673 | -0.16(-1.62%) |
Jun 20, 2007 | 10.47 | 10.51 | 10.08 | 10.11 | 1,328,593 | -0.35(-3.36%) |
Jun 19, 2007 | 10.64 | 10.67 | 10.44 | 10.46 | 1,029,121 | -0.23(-2.19%) |
Jun 18, 2007 | 10.70 | 10.75 | 10.61 | 10.70 | 1,588,340 | -0.01(-0.07%) |
Jun 15, 2007 | 10.86 | 10.86 | 10.49 | 10.71 | 2,030,820 | +0.00(+0.00%) |
Jun 14, 2007 | 10.55 | 10.78 | 10.49 | 10.71 | 939,805 | +0.15(+1.40%) |
Jun 13, 2007 | 10.29 | 10.64 | 10.25 | 10.56 | 1,097,037 | +0.32(+3.13%) |
Jun 12, 2007 | 10.44 | 10.46 | 10.11 | 10.24 | 1,238,380 | -0.29(-2.74%) |
Jun 11, 2007 | 10.45 | 10.58 | 10.37 | 10.53 | 626,264 | +0.06(+0.60%) |
Jun 08, 2007 | 10.41 | 10.59 | 10.32 | 10.46 | 729,083 | +0.05(+0.52%) |
Jun 07, 2007 | 10.82 | 10.86 | 10.36 | 10.41 | 1,120,163 | -0.41(-3.82%) |
Jun 06, 2007 | 11.06 | 11.07 | 10.68 | 10.82 | 864,166 | -0.27(-2.39%) |
Jun 05, 2007 | 11.19 | 11.20 | 11.00 | 11.09 | 696,906 | -0.13(-1.18%) |
Jun 04, 2007 | 10.90 | 11.25 | 10.90 | 11.22 | 1,036,538 | +0.27(+2.50%) |