Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 9.469 | 9.626 | 9.414 | 9.505 | 546,270 | -0.11(-1.13%) |
Aug 28, 2008 | 9.306 | 9.614 | 9.215 | 9.614 | 491,850 | +0.35(+3.78%) |
Aug 27, 2008 | 9.173 | 9.372 | 9.143 | 9.264 | 641,795 | +0.04(+0.46%) |
Aug 26, 2008 | 9.070 | 9.227 | 9.022 | 9.221 | 1,213,420 | +0.15(+1.66%) |
Aug 25, 2008 | 9.161 | 9.179 | 9.034 | 9.070 | 675,867 | -0.20(-2.15%) |
Aug 22, 2008 | 9.095 | 9.288 | 8.998 | 9.270 | 755,651 | +0.26(+2.88%) |
Aug 21, 2008 | 8.926 | 9.125 | 8.901 | 9.010 | 809,913 | -0.07(-0.80%) |
Aug 20, 2008 | 9.016 | 9.167 | 8.889 | 9.082 | 937,551 | +0.06(+0.67%) |
Aug 19, 2008 | 8.956 | 9.028 | 8.889 | 9.022 | 868,376 | -0.02(-0.27%) |
Aug 18, 2008 | 9.264 | 9.264 | 8.883 | 9.046 | 1,123,483 | -0.21(-2.28%) |
Aug 15, 2008 | 9.288 | 9.354 | 9.107 | 9.258 | 0 | +0.10(+1.05%) |
Aug 14, 2008 | 9.076 | 9.312 | 9.016 | 9.161 | 1,273,392 | +0.05(+0.60%) |
Aug 13, 2008 | 9.070 | 9.197 | 9.004 | 9.107 | 1,687,681 | -0.04(-0.40%) |
Aug 12, 2008 | 9.040 | 9.233 | 8.920 | 9.143 | 4,046,155 | +0.05(+0.60%) |
Aug 11, 2008 | 8.751 | 9.125 | 8.696 | 9.089 | 1,576,983 | +0.34(+3.86%) |
Aug 08, 2008 | 8.425 | 8.787 | 8.304 | 8.751 | 1,508,536 | +0.36(+4.32%) |
Aug 07, 2008 | 8.582 | 8.582 | 8.328 | 8.388 | 1,641,588 | -0.28(-3.20%) |
Aug 06, 2008 | 8.696 | 8.781 | 8.551 | 8.666 | 1,210,999 | -0.11(-1.24%) |
Aug 05, 2008 | 8.551 | 8.793 | 8.479 | 8.775 | 1,099,322 | +0.34(+4.01%) |
Aug 04, 2008 | 8.648 | 8.684 | 8.401 | 8.437 | 2,222,575 | -0.14(-1.62%) |
Aug 01, 2008 | 8.570 | 8.600 | 8.388 | 8.576 | 1,320,468 | +0.02(+0.28%) |
Jul 31, 2008 | 8.316 | 8.588 | 8.250 | 8.551 | 2,981,188 | +0.10(+1.21%) |
Jul 30, 2008 | 8.545 | 8.871 | 8.388 | 8.449 | 3,581,500 | -0.77(-8.32%) |
Jul 29, 2008 | 9.215 | 9.294 | 8.914 | 9.215 | 1,100,701 | +0.25(+2.83%) |
Jul 28, 2008 | 9.179 | 9.366 | 8.926 | 8.962 | 664,657 | -0.26(-2.81%) |
Jul 25, 2008 | 9.227 | 9.408 | 9.125 | 9.221 | 1,001,938 | +0.06(+0.66%) |
Jul 24, 2008 | 9.577 | 9.577 | 9.137 | 9.161 | 1,209,071 | -0.36(-3.74%) |
Jul 23, 2008 | 9.433 | 9.626 | 9.300 | 9.517 | 1,208,807 | +0.08(+0.90%) |
Jul 22, 2008 | 8.932 | 9.457 | 8.877 | 9.433 | 1,330,162 | +0.46(+5.11%) |
Jul 21, 2008 | 8.932 | 8.998 | 8.660 | 8.974 | 1,202,853 | -0.11(-1.26%) |
Jul 18, 2008 | 9.245 | 9.324 | 8.998 | 9.089 | 1,158,642 | -0.13(-1.38%) |
Jul 17, 2008 | 8.998 | 9.227 | 8.841 | 9.215 | 1,366,371 | +0.24(+2.69%) |
Jul 16, 2008 | 8.642 | 8.974 | 8.533 | 8.974 | 1,491,487 | +0.36(+4.20%) |
Jul 15, 2008 | 8.726 | 9.028 | 8.588 | 8.612 | 1,340,540 | -0.20(-2.26%) |
Jul 14, 2008 | 9.300 | 9.324 | 8.787 | 8.811 | 800,794 | -0.34(-3.76%) |
Jul 11, 2008 | 9.070 | 9.227 | 8.895 | 9.155 | 1,308,198 | -0.02(-0.20%) |
Jul 10, 2008 | 8.907 | 9.227 | 8.901 | 9.173 | 1,185,566 | +0.27(+2.98%) |
Jul 09, 2008 | 9.535 | 9.535 | 8.883 | 8.907 | 957,977 | -0.63(-6.64%) |
Jul 08, 2008 | 9.034 | 9.583 | 9.004 | 9.541 | 1,315,762 | +0.49(+5.40%) |
Jul 07, 2008 | 9.264 | 9.306 | 9.004 | 9.052 | 1,033,205 | -0.13(-1.45%) |
Jul 04, 2008 | 9.191 | 9.294 | 9.143 | 9.185 | 421,898 | +0.00(+0.00%) |
Jul 03, 2008 | 9.191 | 9.294 | 9.143 | 9.185 | 421,898 | +0.01(+0.13%) |
Jul 02, 2008 | 9.282 | 9.336 | 9.131 | 9.173 | 893,010 | -0.13(-1.36%) |
Jul 01, 2008 | 9.173 | 9.306 | 9.076 | 9.300 | 1,021,753 | +0.03(+0.33%) |
Jun 30, 2008 | 9.227 | 9.390 | 9.155 | 9.270 | 882,598 | +0.04(+0.39%) |
Jun 27, 2008 | 9.276 | 9.300 | 9.101 | 9.233 | 1,882,848 | -0.02(-0.26%) |
Jun 26, 2008 | 9.360 | 9.481 | 9.221 | 9.258 | 658,703 | -0.24(-2.48%) |
Jun 25, 2008 | 9.414 | 9.644 | 9.360 | 9.493 | 980,973 | +0.11(+1.22%) |
Jun 24, 2008 | 9.203 | 9.445 | 9.125 | 9.378 | 985,117 | +0.13(+1.37%) |
Jun 23, 2008 | 9.583 | 9.595 | 9.227 | 9.251 | 796,342 | -0.27(-2.79%) |
Jun 20, 2008 | 9.668 | 9.722 | 9.384 | 9.517 | 1,566,827 | -0.11(-1.13%) |
Jun 19, 2008 | 9.360 | 9.632 | 9.258 | 9.626 | 994,216 | +0.31(+3.30%) |
Jun 18, 2008 | 9.258 | 9.372 | 9.161 | 9.318 | 1,124,537 | -0.01(-0.13%) |
Jun 17, 2008 | 9.644 | 9.674 | 9.330 | 9.330 | 811,777 | -0.31(-3.19%) |
Jun 16, 2008 | 9.523 | 9.689 | 9.463 | 9.638 | 872,461 | +0.04(+0.44%) |
Jun 13, 2008 | 9.553 | 9.595 | 9.336 | 9.595 | 775,339 | +0.14(+1.53%) |
Jun 12, 2008 | 9.408 | 9.692 | 9.378 | 9.451 | 1,149,141 | +0.03(+0.32%) |
Jun 11, 2008 | 9.595 | 9.644 | 9.378 | 9.420 | 1,185,128 | -0.26(-2.68%) |
Jun 10, 2008 | 9.656 | 9.777 | 9.608 | 9.680 | 1,234,410 | +0.00(+0.00%) |
Jun 09, 2008 | 9.770 | 9.837 | 9.608 | 9.680 | 1,378,938 | -0.10(-1.05%) |
Jun 06, 2008 | 9.909 | 10.01 | 9.758 | 9.783 | 1,193,755 | -0.23(-2.29%) |
Jun 05, 2008 | 9.897 | 10.01 | 9.867 | 10.01 | 890,839 | +0.10(+1.04%) |
Jun 04, 2008 | 9.740 | 10.07 | 9.608 | 9.909 | 1,064,851 | +0.10(+0.98%) |
Jun 03, 2008 | 9.927 | 10.02 | 9.692 | 9.813 | 1,433,729 | -0.20(-1.99%) |
Jun 02, 2008 | 10.09 | 10.09 | 9.855 | 10.01 | 1,219,303 | -0.04(-0.36%) |
May 30, 2008 | 10.04 | 10.16 | 9.945 | 10.05 | 3,197,825 | -0.04(-0.36%) |
May 29, 2008 | 10.14 | 10.17 | 9.982 | 10.08 | 1,100,450 | -0.02(-0.24%) |
May 28, 2008 | 10.18 | 10.22 | 10.05 | 10.11 | 1,028,923 | -0.07(-0.71%) |
May 27, 2008 | 10.07 | 10.23 | 10.06 | 10.18 | 983,611 | +0.12(+1.20%) |
May 26, 2008 | 9.837 | 10.06 | 9.728 | 10.06 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.837 | 10.06 | 9.728 | 10.06 | 1,633,210 | +0.14(+1.40%) |
May 22, 2008 | 9.964 | 9.988 | 9.843 | 9.921 | 1,457,962 | -0.02(-0.18%) |
May 21, 2008 | 10.01 | 10.07 | 9.837 | 9.939 | 1,463,995 | -0.07(-0.72%) |
May 20, 2008 | 10.03 | 10.08 | 9.915 | 10.01 | 1,155,441 | -0.10(-0.95%) |
May 19, 2008 | 10.05 | 10.16 | 9.897 | 10.11 | 1,368,578 | -0.02(-0.18%) |
May 16, 2008 | 10.02 | 10.13 | 9.897 | 10.13 | 1,296,956 | +0.13(+1.33%) |
May 15, 2008 | 9.885 | 10.02 | 9.873 | 9.994 | 2,231,961 | +0.10(+0.98%) |
May 14, 2008 | 9.958 | 9.958 | 9.777 | 9.897 | 16,049,851 | -0.22(-2.21%) |
May 13, 2008 | 10.23 | 10.25 | 9.921 | 10.12 | 3,057,110 | -0.14(-1.35%) |
May 12, 2008 | 10.24 | 10.38 | 10.20 | 10.26 | 633,195 | +0.08(+0.77%) |
May 09, 2008 | 10.19 | 10.25 | 10.07 | 10.18 | 482,953 | -0.04(-0.36%) |
May 08, 2008 | 10.34 | 10.34 | 10.16 | 10.22 | 521,039 | -0.10(-0.94%) |
May 07, 2008 | 10.62 | 10.62 | 10.28 | 10.31 | 760,815 | -0.30(-2.84%) |
May 06, 2008 | 10.58 | 10.66 | 10.49 | 10.62 | 594,333 | +0.01(+0.06%) |
May 05, 2008 | 10.77 | 10.77 | 10.44 | 10.61 | 686,021 | -0.07(-0.68%) |
May 02, 2008 | 10.74 | 10.80 | 10.65 | 10.68 | 1,021,481 | +0.07(+0.62%) |
May 01, 2008 | 10.20 | 10.63 | 10.20 | 10.62 | 676,309 | +0.46(+4.52%) |
Apr 30, 2008 | 10.40 | 10.48 | 10.02 | 10.16 | 806,358 | -0.24(-2.27%) |
Apr 29, 2008 | 10.39 | 10.51 | 10.19 | 10.39 | 1,103,400 | +0.04(+0.41%) |
Apr 28, 2008 | 10.42 | 10.46 | 10.25 | 10.35 | 969,734 | -0.06(-0.58%) |
Apr 25, 2008 | 10.40 | 10.49 | 10.16 | 10.41 | 399,444 | +0.07(+0.64%) |
Apr 24, 2008 | 10.23 | 10.36 | 9.964 | 10.34 | 1,535,768 | +0.13(+1.30%) |
Apr 23, 2008 | 10.07 | 10.29 | 9.945 | 10.21 | 697,741 | +0.19(+1.87%) |
Apr 22, 2008 | 10.15 | 10.20 | 9.915 | 10.02 | 569,810 | -0.20(-1.95%) |
Apr 21, 2008 | 10.33 | 10.38 | 10.19 | 10.22 | 427,774 | -0.17(-1.63%) |
Apr 18, 2008 | 10.33 | 10.74 | 10.33 | 10.39 | 612,479 | +0.07(+0.64%) |
Apr 17, 2008 | 10.22 | 10.61 | 10.11 | 10.33 | 803,051 | +0.04(+0.35%) |
Apr 16, 2008 | 10.16 | 10.31 | 10.11 | 10.29 | 1,072,218 | +0.21(+2.03%) |
Apr 15, 2008 | 10.02 | 10.10 | 9.964 | 10.08 | 510,495 | +0.11(+1.15%) |
Apr 14, 2008 | 9.921 | 10.28 | 9.843 | 9.970 | 841,315 | +0.01(+0.06%) |
Apr 11, 2008 | 9.952 | 10.17 | 9.885 | 9.964 | 1,082,539 | -0.09(-0.90%) |
Apr 10, 2008 | 10.05 | 10.15 | 9.921 | 10.05 | 868,616 | +0.02(+0.18%) |
Apr 09, 2008 | 10.43 | 10.46 | 10.000 | 10.04 | 748,316 | -0.34(-3.26%) |
Apr 08, 2008 | 10.27 | 10.46 | 10.16 | 10.37 | 1,074,669 | +0.08(+0.76%) |
Apr 07, 2008 | 10.21 | 10.35 | 10.16 | 10.30 | 970,852 | +0.07(+0.65%) |
Apr 04, 2008 | 10.33 | 10.39 | 10.08 | 10.23 | 1,216,537 | -0.12(-1.17%) |
Apr 03, 2008 | 10.35 | 10.46 | 10.28 | 10.35 | 1,344,848 | -0.12(-1.15%) |
Apr 02, 2008 | 10.24 | 10.56 | 10.21 | 10.47 | 2,679,718 | +0.31(+3.09%) |
Apr 01, 2008 | 9.758 | 10.16 | 9.758 | 10.16 | 1,181,961 | +0.39(+3.95%) |
Mar 31, 2008 | 9.553 | 9.921 | 9.523 | 9.770 | 2,109,446 | +0.21(+2.15%) |
Mar 28, 2008 | 9.861 | 9.927 | 9.517 | 9.565 | 1,249,156 | -0.30(-3.06%) |
Mar 27, 2008 | 10.11 | 10.11 | 9.867 | 9.867 | 681,537 | -0.25(-2.45%) |
Mar 26, 2008 | 9.921 | 10.19 | 9.897 | 10.11 | 815,136 | +0.10(+1.02%) |
Mar 25, 2008 | 10.02 | 10.05 | 9.402 | 10.01 | 1,393,460 | -0.34(-3.26%) |
Mar 24, 2008 | 10.35 | 10.51 | 10.33 | 10.35 | 1,054,012 | +0.07(+0.65%) |
Mar 21, 2008 | 10.25 | 10.34 | 10.18 | 10.28 | 3,326,318 | +0.00(+0.00%) |
Mar 20, 2008 | 10.25 | 10.34 | 10.18 | 10.28 | 3,326,318 | +0.19(+1.91%) |
Mar 19, 2008 | 10.12 | 10.32 | 10.09 | 10.09 | 1,342,735 | +0.02(+0.24%) |
Mar 18, 2008 | 9.668 | 10.08 | 9.638 | 10.07 | 1,272,006 | +0.54(+5.64%) |
Mar 17, 2008 | 9.161 | 9.656 | 9.131 | 9.529 | 1,235,482 | +0.08(+0.89%) |
Mar 14, 2008 | 9.698 | 9.716 | 9.282 | 9.445 | 1,066,135 | -0.18(-1.88%) |
Mar 13, 2008 | 9.306 | 9.680 | 9.167 | 9.626 | 1,130,262 | +0.23(+2.44%) |
Mar 12, 2008 | 9.469 | 9.686 | 9.372 | 9.396 | 1,430,384 | -0.31(-3.23%) |
Mar 11, 2008 | 9.342 | 9.716 | 9.282 | 9.710 | 1,574,844 | +0.64(+7.05%) |
Mar 10, 2008 | 9.095 | 9.137 | 8.974 | 9.070 | 1,859,203 | -0.01(-0.13%) |
Mar 07, 2008 | 8.950 | 9.119 | 8.901 | 9.082 | 2,417,611 | +0.05(+0.53%) |
Mar 06, 2008 | 9.131 | 9.143 | 8.932 | 9.034 | 864,505 | -0.13(-1.45%) |
Mar 05, 2008 | 9.209 | 9.318 | 9.058 | 9.167 | 507,880 | -0.06(-0.65%) |
Mar 04, 2008 | 9.149 | 9.282 | 9.034 | 9.227 | 815,919 | +0.04(+0.46%) |
Mar 03, 2008 | 9.082 | 9.185 | 9.010 | 9.185 | 628,345 | +0.09(+1.00%) |
Feb 29, 2008 | 9.034 | 9.227 | 8.932 | 9.095 | 1,029,847 | -0.08(-0.86%) |
Feb 28, 2008 | 9.324 | 9.390 | 9.131 | 9.173 | 1,072,929 | -0.26(-2.75%) |
Feb 27, 2008 | 9.227 | 9.445 | 9.227 | 9.433 | 953,213 | +0.10(+1.03%) |
Feb 26, 2008 | 9.324 | 9.378 | 9.197 | 9.336 | 790,073 | +0.01(+0.13%) |
Feb 25, 2008 | 9.089 | 9.324 | 8.932 | 9.324 | 1,034,983 | +0.27(+2.93%) |
Feb 22, 2008 | 8.877 | 9.064 | 8.769 | 9.058 | 509,206 | +0.11(+1.21%) |
Feb 21, 2008 | 9.143 | 9.221 | 8.907 | 8.950 | 1,077,766 | -0.10(-1.07%) |
Feb 20, 2008 | 8.726 | 9.082 | 8.582 | 9.046 | 1,075,260 | +0.30(+3.38%) |
Feb 19, 2008 | 9.046 | 9.457 | 8.624 | 8.751 | 1,121,881 | +0.26(+3.06%) |
Feb 18, 2008 | 8.491 | 8.557 | 8.376 | 8.491 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.491 | 8.557 | 8.376 | 8.491 | 1,189,170 | -0.07(-0.78%) |
Feb 14, 2008 | 8.829 | 8.865 | 8.551 | 8.557 | 617,944 | -0.26(-2.94%) |
Feb 13, 2008 | 8.684 | 8.817 | 8.545 | 8.817 | 741,522 | +0.23(+2.67%) |
Feb 12, 2008 | 8.413 | 8.690 | 8.358 | 8.588 | 993,142 | +0.19(+2.23%) |
Feb 11, 2008 | 8.497 | 8.594 | 8.401 | 8.401 | 1,054,826 | -0.10(-1.21%) |
Feb 08, 2008 | 8.636 | 8.732 | 8.461 | 8.503 | 813,437 | -0.17(-1.95%) |
Feb 07, 2008 | 8.606 | 8.787 | 8.455 | 8.672 | 1,681,888 | +0.07(+0.77%) |
Feb 06, 2008 | 8.956 | 8.986 | 8.582 | 8.606 | 1,023,841 | -0.30(-3.32%) |
Feb 05, 2008 | 9.082 | 9.354 | 8.847 | 8.901 | 1,183,287 | -0.34(-3.72%) |
Feb 04, 2008 | 9.306 | 9.396 | 9.095 | 9.245 | 990,905 | -0.16(-1.67%) |
Feb 01, 2008 | 9.137 | 9.433 | 9.101 | 9.402 | 1,013,075 | +0.27(+2.91%) |
Jan 31, 2008 | 8.745 | 9.197 | 8.745 | 9.137 | 1,262,825 | +0.27(+2.99%) |
Jan 30, 2008 | 8.938 | 9.324 | 8.817 | 8.871 | 1,222,559 | -0.15(-1.67%) |
Jan 29, 2008 | 9.209 | 9.258 | 8.781 | 9.022 | 1,129,434 | -0.10(-1.06%) |
Jan 28, 2008 | 8.660 | 9.185 | 8.557 | 9.119 | 1,284,885 | +0.46(+5.30%) |
Jan 25, 2008 | 8.648 | 8.720 | 8.419 | 8.660 | 1,142,524 | +0.14(+1.70%) |
Jan 24, 2008 | 8.600 | 8.745 | 8.328 | 8.515 | 1,159,426 | -0.10(-1.19%) |
Jan 23, 2008 | 7.894 | 8.714 | 7.894 | 8.618 | 1,760,763 | +0.54(+6.73%) |
Jan 22, 2008 | 7.707 | 8.425 | 7.707 | 8.075 | 1,008,223 | +0.08(+0.98%) |
Jan 21, 2008 | 8.051 | 8.346 | 7.869 | 7.996 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.051 | 8.346 | 7.869 | 7.996 | 978,146 | -0.13(-1.56%) |
Jan 17, 2008 | 8.141 | 8.232 | 7.972 | 8.123 | 1,466,474 | +0.04(+0.45%) |
Jan 16, 2008 | 7.827 | 8.268 | 7.827 | 8.087 | 757,761 | +0.27(+3.47%) |
Jan 15, 2008 | 7.918 | 7.996 | 7.779 | 7.815 | 772,822 | -0.24(-3.00%) |
Jan 14, 2008 | 8.014 | 8.093 | 7.851 | 8.057 | 760,246 | +0.11(+1.37%) |
Jan 11, 2008 | 7.815 | 8.159 | 7.749 | 7.948 | 662,647 | +0.05(+0.61%) |
Jan 10, 2008 | 7.737 | 8.105 | 7.574 | 7.900 | 1,006,034 | +0.08(+1.00%) |
Jan 09, 2008 | 7.688 | 7.851 | 7.441 | 7.821 | 1,383,457 | +0.10(+1.33%) |
Jan 08, 2008 | 8.044 | 8.256 | 7.707 | 7.719 | 1,139,707 | -0.25(-3.18%) |
Jan 07, 2008 | 8.069 | 8.081 | 7.803 | 7.972 | 1,493,774 | -0.05(-0.68%) |
Jan 04, 2008 | 8.069 | 8.099 | 7.957 | 8.026 | 1,025,837 | -0.13(-1.63%) |
Jan 03, 2008 | 8.461 | 8.485 | 8.147 | 8.159 | 882,536 | -0.26(-3.08%) |
Jan 02, 2008 | 8.570 | 8.588 | 8.310 | 8.419 | 1,708,070 | -0.21(-2.38%) |
Jan 01, 2008 | 8.449 | 8.811 | 8.443 | 8.624 | 8,954,174 | +0.00(+0.00%) |
Dec 31, 2007 | 8.449 | 8.811 | 8.443 | 8.624 | 8,954,174 | +0.18(+2.07%) |
Dec 28, 2007 | 8.648 | 8.781 | 8.316 | 8.449 | 1,106,475 | -0.25(-2.91%) |
Dec 27, 2007 | 8.793 | 8.865 | 8.666 | 8.702 | 845,087 | -0.13(-1.44%) |
Dec 26, 2007 | 8.817 | 8.920 | 8.769 | 8.829 | 443,422 | -0.01(-0.14%) |
Dec 24, 2007 | 8.702 | 8.871 | 8.636 | 8.841 | 408,541 | +0.22(+2.52%) |
Dec 21, 2007 | 8.557 | 8.702 | 8.473 | 8.624 | 2,595,742 | +0.32(+3.85%) |
Dec 20, 2007 | 8.298 | 8.328 | 8.123 | 8.304 | 1,020,566 | +0.07(+0.81%) |
Dec 19, 2007 | 8.220 | 8.304 | 8.117 | 8.238 | 1,080,882 | +0.04(+0.52%) |
Dec 18, 2007 | 8.032 | 8.280 | 7.948 | 8.195 | 1,273,595 | +0.26(+3.27%) |
Dec 17, 2007 | 8.020 | 8.075 | 7.906 | 7.936 | 629,507 | -0.12(-1.50%) |
Dec 14, 2007 | 8.280 | 8.425 | 8.051 | 8.057 | 672,258 | -0.33(-3.89%) |
Dec 13, 2007 | 8.358 | 8.443 | 8.171 | 8.382 | 684,354 | -0.06(-0.71%) |
Dec 12, 2007 | 8.775 | 8.895 | 8.340 | 8.443 | 750,470 | -0.24(-2.71%) |
Dec 11, 2007 | 9.173 | 9.264 | 8.654 | 8.678 | 731,580 | -0.46(-5.08%) |
Dec 10, 2007 | 8.932 | 9.149 | 8.732 | 9.143 | 480,771 | +0.25(+2.78%) |
Dec 07, 2007 | 8.829 | 8.932 | 8.739 | 8.895 | 443,886 | +0.10(+1.10%) |
Dec 06, 2007 | 8.551 | 8.799 | 8.503 | 8.799 | 689,160 | +0.25(+2.89%) |
Dec 05, 2007 | 8.521 | 8.726 | 8.485 | 8.551 | 596,863 | +0.16(+1.94%) |
Dec 04, 2007 | 8.527 | 8.551 | 8.376 | 8.388 | 412,435 | -0.20(-2.32%) |
Dec 03, 2007 | 8.606 | 8.654 | 8.370 | 8.588 | 366,701 | -0.02(-0.21%) |
Nov 30, 2007 | 8.509 | 8.678 | 8.491 | 8.606 | 1,162,243 | +0.15(+1.78%) |
Nov 29, 2007 | 8.509 | 8.594 | 8.364 | 8.455 | 660,659 | -0.05(-0.64%) |
Nov 28, 2007 | 8.449 | 8.594 | 8.407 | 8.509 | 1,057,187 | +0.19(+2.25%) |
Nov 27, 2007 | 8.304 | 8.395 | 8.201 | 8.322 | 988,254 | +0.10(+1.25%) |
Nov 26, 2007 | 8.642 | 8.660 | 8.207 | 8.220 | 1,098,116 | -0.45(-5.15%) |
Nov 23, 2007 | 8.582 | 8.739 | 8.533 | 8.666 | 353,610 | +0.17(+1.99%) |
Nov 21, 2007 | 8.588 | 8.654 | 8.401 | 8.497 | 1,144,015 | -0.12(-1.40%) |
Nov 20, 2007 | 8.763 | 8.901 | 8.449 | 8.618 | 1,058,512 | -0.18(-2.06%) |
Nov 19, 2007 | 8.799 | 8.901 | 8.642 | 8.799 | 602,994 | -0.11(-1.29%) |
Nov 16, 2007 | 9.089 | 9.089 | 8.732 | 8.914 | 717,329 | -0.16(-1.73%) |
Nov 15, 2007 | 9.016 | 9.095 | 8.835 | 9.070 | 941,857 | +0.04(+0.47%) |
Nov 14, 2007 | 9.197 | 9.239 | 8.914 | 9.028 | 936,555 | -0.14(-1.58%) |
Nov 13, 2007 | 8.907 | 9.264 | 8.847 | 9.173 | 1,153,958 | +0.33(+3.75%) |
Nov 12, 2007 | 8.636 | 8.968 | 8.636 | 8.841 | 759,749 | +0.18(+2.09%) |
Nov 09, 2007 | 8.455 | 8.702 | 8.407 | 8.660 | 1,267,133 | +0.07(+0.84%) |
Nov 08, 2007 | 8.684 | 8.745 | 8.401 | 8.588 | 1,600,031 | -0.05(-0.63%) |
Nov 07, 2007 | 8.829 | 8.907 | 8.618 | 8.642 | 982,123 | -0.31(-3.44%) |
Nov 06, 2007 | 9.022 | 9.022 | 8.533 | 8.950 | 1,276,909 | -0.02(-0.27%) |
Nov 05, 2007 | 8.968 | 9.149 | 8.811 | 8.974 | 782,451 | -0.13(-1.46%) |
Nov 02, 2007 | 9.300 | 9.408 | 8.956 | 9.107 | 1,537,064 | -0.07(-0.72%) |
Nov 01, 2007 | 9.251 | 9.493 | 9.149 | 9.173 | 1,299,114 | -0.31(-3.31%) |
Oct 31, 2007 | 9.179 | 9.541 | 9.173 | 9.487 | 789,079 | +0.31(+3.42%) |
Oct 30, 2007 | 8.901 | 9.209 | 8.901 | 9.173 | 995,545 | +0.15(+1.67%) |
Oct 29, 2007 | 9.028 | 9.089 | 8.859 | 9.022 | 859,006 | +0.07(+0.74%) |
Oct 26, 2007 | 9.125 | 9.125 | 8.817 | 8.956 | 643,260 | -0.01(-0.13%) |
Oct 25, 2007 | 9.034 | 9.209 | 8.847 | 8.968 | 570,185 | -0.02(-0.27%) |
Oct 24, 2007 | 9.004 | 9.064 | 8.889 | 8.992 | 883,364 | -0.06(-0.67%) |
Oct 23, 2007 | 9.185 | 9.191 | 9.028 | 9.052 | 893,638 | -0.04(-0.46%) |
Oct 22, 2007 | 8.901 | 9.185 | 8.853 | 9.095 | 1,378,154 | +0.11(+1.28%) |
Oct 19, 2007 | 9.433 | 9.433 | 8.944 | 8.980 | 1,227,033 | -0.48(-5.04%) |
Oct 18, 2007 | 9.493 | 9.511 | 9.318 | 9.457 | 735,225 | -0.07(-0.76%) |
Oct 17, 2007 | 9.710 | 9.710 | 9.161 | 9.529 | 604,982 | -0.05(-0.50%) |
Oct 16, 2007 | 9.758 | 9.758 | 9.571 | 9.577 | 509,372 | -0.19(-1.92%) |
Oct 15, 2007 | 9.897 | 9.952 | 9.650 | 9.764 | 880,381 | -0.14(-1.46%) |
Oct 12, 2007 | 9.885 | 9.909 | 9.795 | 9.909 | 462,312 | +0.04(+0.43%) |
Oct 11, 2007 | 9.994 | 10.01 | 9.740 | 9.867 | 547,980 | -0.10(-0.97%) |
Oct 10, 2007 | 9.958 | 10.000 | 9.855 | 9.964 | 360,901 | +0.01(+0.06%) |
Oct 09, 2007 | 9.915 | 10.04 | 9.813 | 9.958 | 649,888 | +0.07(+0.73%) |
Oct 08, 2007 | 10.04 | 10.04 | 9.777 | 9.885 | 284,512 | -0.13(-1.33%) |
Oct 05, 2007 | 9.656 | 10.02 | 9.656 | 10.02 | 726,609 | +0.42(+4.40%) |
Oct 04, 2007 | 9.583 | 9.614 | 9.499 | 9.595 | 249,052 | +0.08(+0.82%) |
Oct 03, 2007 | 9.523 | 9.595 | 9.457 | 9.517 | 980,798 | -0.06(-0.63%) |
Oct 02, 2007 | 9.505 | 9.638 | 9.414 | 9.577 | 864,971 | +0.10(+1.08%) |
Oct 01, 2007 | 9.324 | 9.505 | 9.318 | 9.475 | 967,707 | +0.19(+2.01%) |
Sep 28, 2007 | 9.463 | 9.463 | 9.185 | 9.288 | 539,695 | -0.14(-1.54%) |
Sep 27, 2007 | 9.589 | 9.632 | 9.408 | 9.433 | 774,000 | -0.10(-1.01%) |
Sep 26, 2007 | 9.559 | 9.638 | 9.463 | 9.529 | 346,982 | +0.05(+0.57%) |
Sep 25, 2007 | 9.529 | 9.577 | 9.342 | 9.475 | 583,441 | -0.13(-1.38%) |
Sep 24, 2007 | 9.541 | 9.692 | 9.505 | 9.608 | 279,210 | +0.08(+0.89%) |
Sep 21, 2007 | 9.475 | 9.595 | 9.402 | 9.523 | 925,121 | +0.14(+1.48%) |
Sep 20, 2007 | 9.469 | 9.469 | 9.318 | 9.384 | 373,329 | -0.07(-0.77%) |
Sep 19, 2007 | 9.481 | 9.722 | 9.300 | 9.457 | 1,182,127 | -0.02(-0.25%) |
Sep 18, 2007 | 9.251 | 9.565 | 9.179 | 9.481 | 576,813 | +0.29(+3.15%) |
Sep 17, 2007 | 9.095 | 9.227 | 8.980 | 9.191 | 1,074,917 | +0.05(+0.59%) |
Sep 14, 2007 | 8.853 | 9.143 | 8.781 | 9.137 | 459,826 | +0.14(+1.61%) |
Sep 13, 2007 | 8.781 | 9.082 | 8.714 | 8.992 | 927,938 | +0.22(+2.48%) |
Sep 12, 2007 | 8.745 | 8.871 | 8.708 | 8.775 | 532,570 | -0.06(-0.68%) |
Sep 11, 2007 | 8.889 | 8.907 | 8.769 | 8.835 | 844,092 | +0.03(+0.34%) |
Sep 10, 2007 | 8.980 | 8.980 | 8.654 | 8.805 | 608,628 | -0.11(-1.29%) |
Sep 07, 2007 | 8.907 | 8.992 | 8.835 | 8.920 | 738,042 | -0.18(-1.92%) |
Sep 06, 2007 | 9.258 | 9.342 | 9.004 | 9.095 | 942,686 | -0.16(-1.76%) |
Sep 05, 2007 | 9.481 | 9.903 | 9.173 | 9.258 | 631,992 | -0.22(-2.29%) |