Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 9.828 | 9.834 | 9.694 | 9.701 | 487,488 | -0.11(-1.08%) |
Aug 28, 2008 | 9.722 | 9.812 | 9.709 | 9.807 | 1,194,952 | +0.12(+1.26%) |
Aug 27, 2008 | 9.681 | 9.709 | 9.605 | 9.686 | 566,863 | +0.04(+0.44%) |
Aug 26, 2008 | 9.622 | 9.683 | 9.594 | 9.644 | 1,224,972 | +0.00(+0.03%) |
Aug 25, 2008 | 9.815 | 9.815 | 9.600 | 9.641 | 526,368 | -0.15(-1.51%) |
Aug 22, 2008 | 9.770 | 9.819 | 9.709 | 9.789 | 363,985 | +0.08(+0.85%) |
Aug 21, 2008 | 9.633 | 9.726 | 9.575 | 9.706 | 781,587 | +0.01(+0.08%) |
Aug 20, 2008 | 9.672 | 9.734 | 9.645 | 9.698 | 565,632 | -0.01(-0.10%) |
Aug 19, 2008 | 9.733 | 9.743 | 9.676 | 9.708 | 972,388 | -0.03(-0.30%) |
Aug 18, 2008 | 9.837 | 9.879 | 9.706 | 9.737 | 1,133,386 | -0.09(-0.92%) |
Aug 15, 2008 | 9.843 | 9.843 | 9.767 | 9.828 | 0 | +0.05(+0.56%) |
Aug 14, 2008 | 9.747 | 9.817 | 9.680 | 9.773 | 2,282,478 | -0.00(-0.05%) |
Aug 13, 2008 | 9.748 | 9.807 | 9.697 | 9.778 | 1,585,784 | +0.03(+0.27%) |
Aug 12, 2008 | 9.825 | 9.825 | 9.726 | 9.751 | 1,305,385 | -0.05(-0.53%) |
Aug 11, 2008 | 9.926 | 9.926 | 9.690 | 9.803 | 1,214,286 | +0.06(+0.65%) |
Aug 08, 2008 | 9.581 | 9.745 | 9.515 | 9.740 | 1,107,296 | +0.19(+2.04%) |
Aug 07, 2008 | 9.628 | 9.644 | 9.527 | 9.545 | 1,098,353 | -0.10(-1.00%) |
Aug 06, 2008 | 9.567 | 9.661 | 9.527 | 9.642 | 1,680,672 | +0.11(+1.11%) |
Aug 05, 2008 | 9.411 | 9.536 | 9.349 | 9.536 | 2,397,507 | +0.25(+2.74%) |
Aug 04, 2008 | 9.216 | 9.308 | 9.208 | 9.282 | 966,977 | +0.04(+0.39%) |
Aug 01, 2008 | 9.314 | 9.314 | 9.227 | 9.246 | 531,458 | -0.03(-0.30%) |
Jul 31, 2008 | 9.226 | 9.344 | 9.226 | 9.274 | 757,766 | +0.03(+0.32%) |
Jul 30, 2008 | 9.232 | 9.300 | 9.172 | 9.244 | 437,564 | +0.06(+0.63%) |
Jul 29, 2008 | 9.187 | 9.218 | 9.162 | 9.187 | 257,924 | +0.04(+0.41%) |
Jul 28, 2008 | 9.394 | 9.394 | 9.130 | 9.149 | 434,551 | -0.11(-1.23%) |
Jul 25, 2008 | 9.255 | 9.286 | 9.229 | 9.263 | 491,912 | +0.00(+0.02%) |
Jul 24, 2008 | 9.417 | 9.417 | 9.204 | 9.261 | 1,394,811 | -0.03(-0.34%) |
Jul 23, 2008 | 9.297 | 9.349 | 9.272 | 9.293 | 889,231 | +0.01(+0.12%) |
Jul 22, 2008 | 9.141 | 9.282 | 9.126 | 9.282 | 1,292,391 | +0.14(+1.55%) |
Jul 21, 2008 | 9.227 | 9.227 | 9.110 | 9.140 | 304,214 | -0.07(-0.75%) |
Jul 18, 2008 | 9.218 | 9.218 | 9.151 | 9.208 | 139,901 | -0.04(-0.40%) |
Jul 17, 2008 | 9.218 | 9.272 | 9.146 | 9.246 | 2,573,109 | +0.06(+0.68%) |
Jul 16, 2008 | 9.066 | 9.191 | 9.066 | 9.183 | 990,215 | +0.17(+1.85%) |
Jul 15, 2008 | 8.910 | 9.060 | 8.868 | 9.017 | 1,076,782 | +0.12(+1.30%) |
Jul 14, 2008 | 9.087 | 9.087 | 8.868 | 8.901 | 261,238 | -0.06(-0.63%) |
Jul 11, 2008 | 8.924 | 8.998 | 8.867 | 8.957 | 582,927 | -0.02(-0.24%) |
Jul 10, 2008 | 8.924 | 8.979 | 8.865 | 8.979 | 483,290 | +0.07(+0.82%) |
Jul 09, 2008 | 9.009 | 9.046 | 8.903 | 8.906 | 208,128 | -0.08(-0.85%) |
Jul 08, 2008 | 8.742 | 8.982 | 8.742 | 8.982 | 1,561,495 | +0.23(+2.58%) |
Jul 07, 2008 | 8.807 | 8.840 | 8.695 | 8.756 | 530,003 | -0.02(-0.23%) |
Jul 04, 2008 | 8.890 | 8.890 | 8.758 | 8.776 | 44,757 | +0.00(+0.00%) |
Jul 03, 2008 | 8.890 | 8.890 | 8.758 | 8.776 | 44,757 | -0.03(-0.37%) |
Jul 02, 2008 | 8.859 | 8.881 | 8.803 | 8.809 | 113,522 | -0.03(-0.34%) |
Jul 01, 2008 | 8.776 | 8.845 | 8.734 | 8.839 | 834,384 | +0.00(+0.00%) |
Jun 30, 2008 | 8.789 | 8.896 | 8.789 | 8.839 | 85,419 | +0.01(+0.11%) |
Jun 27, 2008 | 8.854 | 8.861 | 8.802 | 8.829 | 231,051 | -0.00(-0.02%) |
Jun 26, 2008 | 8.915 | 8.921 | 8.829 | 8.831 | 339,555 | -0.15(-1.63%) |
Jun 25, 2008 | 8.895 | 9.018 | 8.870 | 8.978 | 320,631 | +0.12(+1.30%) |
Jun 24, 2008 | 8.881 | 8.923 | 8.854 | 8.862 | 1,353,566 | -0.07(-0.79%) |
Jun 23, 2008 | 8.985 | 8.996 | 8.907 | 8.932 | 462,077 | -0.04(-0.47%) |
Jun 20, 2008 | 9.096 | 9.096 | 8.949 | 8.974 | 350,997 | -0.17(-1.89%) |
Jun 19, 2008 | 9.071 | 9.168 | 9.049 | 9.148 | 2,295,645 | +0.06(+0.70%) |
Jun 18, 2008 | 9.124 | 9.140 | 9.061 | 9.084 | 131,888 | -0.07(-0.72%) |
Jun 17, 2008 | 9.269 | 9.269 | 9.143 | 9.149 | 130,894 | -0.03(-0.34%) |
Jun 16, 2008 | 9.246 | 9.246 | 9.066 | 9.180 | 146,908 | +0.04(+0.39%) |
Jun 13, 2008 | 9.095 | 9.146 | 9.048 | 9.144 | 122,106 | +0.12(+1.28%) |
Jun 12, 2008 | 8.920 | 9.066 | 8.920 | 9.029 | 179,947 | +0.15(+1.69%) |
Jun 11, 2008 | 8.970 | 8.970 | 8.879 | 8.879 | 626,416 | -0.12(-1.33%) |
Jun 10, 2008 | 8.995 | 9.026 | 8.949 | 8.999 | 136,395 | -0.03(-0.35%) |
Jun 09, 2008 | 9.126 | 9.126 | 8.960 | 9.031 | 150,716 | -0.06(-0.70%) |
Jun 06, 2008 | 9.193 | 9.197 | 9.095 | 9.095 | 197,749 | -0.19(-2.05%) |
Jun 05, 2008 | 9.182 | 9.288 | 9.146 | 9.285 | 1,109,597 | +0.12(+1.36%) |
Jun 04, 2008 | 9.051 | 9.191 | 9.051 | 9.160 | 104,804 | +0.09(+0.97%) |
Jun 03, 2008 | 9.070 | 9.109 | 9.006 | 9.072 | 160,107 | +0.04(+0.41%) |
Jun 02, 2008 | 9.101 | 9.102 | 8.967 | 9.035 | 1,004,325 | -0.09(-0.94%) |
May 30, 2008 | 9.107 | 9.134 | 9.079 | 9.121 | 191,813 | +0.02(+0.19%) |
May 29, 2008 | 8.990 | 9.140 | 8.971 | 9.104 | 72,514 | +0.12(+1.34%) |
May 28, 2008 | 8.982 | 9.015 | 8.934 | 8.984 | 101,785 | -0.02(-0.24%) |
May 27, 2008 | 8.959 | 9.006 | 8.936 | 9.006 | 130,305 | +0.07(+0.77%) |
May 26, 2008 | 9.015 | 9.015 | 8.927 | 8.937 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.015 | 9.015 | 8.927 | 8.937 | 964,881 | -0.06(-0.69%) |
May 22, 2008 | 8.987 | 9.040 | 8.946 | 8.999 | 217,987 | +0.04(+0.44%) |
May 21, 2008 | 9.032 | 9.098 | 8.959 | 8.960 | 1,139,380 | -0.03(-0.30%) |
May 20, 2008 | 9.018 | 9.018 | 8.948 | 8.987 | 772,766 | +0.01(+0.12%) |
May 19, 2008 | 8.931 | 9.045 | 8.921 | 8.976 | 571,312 | +0.00(+0.05%) |
May 16, 2008 | 8.998 | 8.998 | 8.929 | 8.971 | 52,270 | +0.00(+0.05%) |
May 15, 2008 | 9.026 | 9.026 | 8.892 | 8.967 | 289,720 | +0.02(+0.21%) |
May 14, 2008 | 8.953 | 8.993 | 8.935 | 8.948 | 186,287 | +0.05(+0.51%) |
May 13, 2008 | 8.987 | 8.987 | 8.875 | 8.903 | 118,471 | -0.04(-0.45%) |
May 12, 2008 | 8.870 | 8.954 | 8.856 | 8.943 | 234,180 | +0.07(+0.74%) |
May 09, 2008 | 8.831 | 8.888 | 8.806 | 8.878 | 310,464 | -0.02(-0.19%) |
May 08, 2008 | 8.862 | 8.895 | 8.840 | 8.895 | 67,764 | +0.05(+0.62%) |
May 07, 2008 | 8.937 | 8.953 | 8.737 | 8.840 | 411,211 | -0.08(-0.93%) |
May 06, 2008 | 8.842 | 8.931 | 8.811 | 8.923 | 224,474 | +0.05(+0.58%) |
May 05, 2008 | 8.960 | 8.960 | 8.829 | 8.871 | 103,939 | -0.03(-0.37%) |
May 02, 2008 | 9.134 | 9.134 | 8.904 | 8.905 | 413,794 | -0.08(-0.90%) |
May 01, 2008 | 8.798 | 8.985 | 8.779 | 8.985 | 180,255 | +0.16(+1.86%) |
Apr 30, 2008 | 8.892 | 8.946 | 8.815 | 8.822 | 220,525 | -0.03(-0.39%) |
Apr 29, 2008 | 8.845 | 8.887 | 8.826 | 8.856 | 262,430 | +0.01(+0.11%) |
Apr 28, 2008 | 8.765 | 8.851 | 8.765 | 8.846 | 401,980 | +0.13(+1.47%) |
Apr 25, 2008 | 8.617 | 8.732 | 8.566 | 8.718 | 226,346 | +0.05(+0.55%) |
Apr 24, 2008 | 8.828 | 8.828 | 8.561 | 8.670 | 186,749 | -0.05(-0.62%) |
Apr 23, 2008 | 8.634 | 8.737 | 8.634 | 8.724 | 906,937 | +0.08(+0.93%) |
Apr 22, 2008 | 8.778 | 8.778 | 8.602 | 8.644 | 139,741 | -0.16(-1.83%) |
Apr 21, 2008 | 8.792 | 8.805 | 8.742 | 8.804 | 724,310 | +0.01(+0.14%) |
Apr 18, 2008 | 9.006 | 9.006 | 8.772 | 8.792 | 942,887 | -0.02(-0.19%) |
Apr 17, 2008 | 8.856 | 8.856 | 8.781 | 8.809 | 171,652 | -0.03(-0.39%) |
Apr 16, 2008 | 8.666 | 8.843 | 8.666 | 8.843 | 86,887 | +0.17(+1.94%) |
Apr 15, 2008 | 8.920 | 8.920 | 8.642 | 8.675 | 854,121 | -0.12(-1.33%) |
Apr 14, 2008 | 8.876 | 8.876 | 8.790 | 8.792 | 247,924 | -0.08(-0.90%) |
Apr 11, 2008 | 9.048 | 9.059 | 8.856 | 8.871 | 384,505 | -0.24(-2.65%) |
Apr 10, 2008 | 9.074 | 9.268 | 9.074 | 9.113 | 326,099 | +0.03(+0.34%) |
Apr 09, 2008 | 9.249 | 9.249 | 9.057 | 9.082 | 326,932 | -0.07(-0.82%) |
Apr 08, 2008 | 9.130 | 9.173 | 9.105 | 9.157 | 255,776 | -0.00(-0.03%) |
Apr 07, 2008 | 9.194 | 9.224 | 9.157 | 9.160 | 193,595 | -0.02(-0.27%) |
Apr 04, 2008 | 9.197 | 9.218 | 9.087 | 9.185 | 242,956 | +0.09(+1.01%) |
Apr 03, 2008 | 9.099 | 9.125 | 9.074 | 9.093 | 271,161 | -0.06(-0.63%) |
Apr 02, 2008 | 9.177 | 9.216 | 9.124 | 9.151 | 710,918 | +0.04(+0.45%) |
Apr 01, 2008 | 8.922 | 9.110 | 8.921 | 9.110 | 194,877 | +0.25(+2.82%) |
Mar 31, 2008 | 8.811 | 8.878 | 8.800 | 8.861 | 87,823 | +0.04(+0.46%) |
Mar 28, 2008 | 8.859 | 8.924 | 8.820 | 8.820 | 50,418 | -0.05(-0.56%) |
Mar 27, 2008 | 8.861 | 8.917 | 8.843 | 8.870 | 125,644 | +0.01(+0.11%) |
Mar 26, 2008 | 8.885 | 8.885 | 8.825 | 8.861 | 156,164 | -0.04(-0.46%) |
Mar 25, 2008 | 8.953 | 8.953 | 8.864 | 8.901 | 135,260 | +0.02(+0.28%) |
Mar 24, 2008 | 8.701 | 8.881 | 8.698 | 8.876 | 274,367 | +0.18(+2.04%) |
Mar 21, 2008 | 8.701 | 8.708 | 8.605 | 8.698 | 2,087,286 | +0.00(+0.00%) |
Mar 20, 2008 | 8.701 | 8.708 | 8.605 | 8.698 | 2,087,286 | +0.06(+0.70%) |
Mar 19, 2008 | 8.736 | 8.842 | 8.637 | 8.637 | 383,985 | -0.11(-1.25%) |
Mar 18, 2008 | 8.720 | 8.747 | 8.566 | 8.747 | 269,238 | +0.26(+3.03%) |
Mar 17, 2008 | 8.424 | 8.552 | 8.285 | 8.489 | 512,194 | -0.14(-1.57%) |
Mar 14, 2008 | 8.798 | 8.798 | 8.553 | 8.625 | 595,530 | -0.18(-2.04%) |
Mar 13, 2008 | 8.435 | 8.804 | 8.435 | 8.804 | 684,635 | +0.14(+1.62%) |
Mar 12, 2008 | 8.486 | 8.745 | 8.301 | 8.664 | 153,427 | +0.08(+0.91%) |
Mar 11, 2008 | 8.567 | 8.600 | 8.499 | 8.586 | 307,932 | +0.12(+1.40%) |
Mar 10, 2008 | 8.383 | 8.642 | 8.383 | 8.467 | 265,975 | -0.18(-2.07%) |
Mar 07, 2008 | 8.759 | 8.759 | 8.623 | 8.647 | 1,261,416 | -0.13(-1.49%) |
Mar 06, 2008 | 8.934 | 8.942 | 8.778 | 8.778 | 1,643,639 | -0.19(-2.07%) |
Mar 05, 2008 | 8.939 | 8.996 | 8.920 | 8.963 | 450,013 | +0.02(+0.28%) |
Mar 04, 2008 | 8.931 | 8.960 | 8.855 | 8.939 | 832,185 | -0.00(-0.03%) |
Mar 03, 2008 | 8.990 | 8.990 | 8.862 | 8.942 | 795,587 | -0.02(-0.17%) |
Feb 29, 2008 | 9.048 | 9.048 | 8.930 | 8.957 | 919,258 | -0.13(-1.42%) |
Feb 28, 2008 | 9.191 | 9.191 | 9.073 | 9.087 | 337,189 | -0.07(-0.75%) |
Feb 27, 2008 | 9.157 | 9.192 | 9.119 | 9.155 | 475,757 | -0.01(-0.07%) |
Feb 26, 2008 | 9.110 | 9.212 | 9.110 | 9.162 | 1,432,735 | +0.01(+0.14%) |
Feb 25, 2008 | 8.970 | 9.162 | 8.970 | 9.149 | 169,235 | +0.20(+2.23%) |
Feb 22, 2008 | 8.959 | 8.975 | 8.836 | 8.949 | 915,412 | +0.03(+0.30%) |
Feb 21, 2008 | 9.071 | 9.091 | 8.913 | 8.923 | 362,767 | -0.12(-1.36%) |
Feb 20, 2008 | 9.001 | 9.046 | 8.926 | 9.046 | 1,155,162 | +0.03(+0.36%) |
Feb 19, 2008 | 9.048 | 9.165 | 9.002 | 9.013 | 164,107 | -0.02(-0.17%) |
Feb 18, 2008 | 9.027 | 9.037 | 8.965 | 9.029 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.027 | 9.037 | 8.965 | 9.029 | 465,398 | +0.00(+0.02%) |
Feb 14, 2008 | 9.165 | 9.165 | 9.027 | 9.027 | 196,800 | -0.11(-1.23%) |
Feb 13, 2008 | 9.124 | 9.168 | 9.116 | 9.140 | 362,959 | +0.07(+0.83%) |
Feb 12, 2008 | 9.037 | 9.093 | 9.018 | 9.065 | 158,979 | +0.07(+0.73%) |
Feb 11, 2008 | 8.957 | 8.999 | 8.907 | 8.999 | 214,108 | +0.02(+0.21%) |
Feb 08, 2008 | 8.917 | 9.012 | 8.917 | 8.981 | 217,955 | +0.02(+0.24%) |
Feb 07, 2008 | 8.818 | 8.968 | 8.818 | 8.959 | 921,181 | +0.09(+1.06%) |
Feb 06, 2008 | 8.956 | 8.960 | 8.857 | 8.865 | 1,140,418 | -0.00(-0.02%) |
Feb 05, 2008 | 8.907 | 8.938 | 8.850 | 8.867 | 474,373 | -0.13(-1.41%) |
Feb 04, 2008 | 9.001 | 9.057 | 8.993 | 8.993 | 378,216 | -0.04(-0.43%) |
Feb 01, 2008 | 8.907 | 9.032 | 8.907 | 9.032 | 600,018 | +0.15(+1.69%) |
Jan 31, 2008 | 8.628 | 8.898 | 8.613 | 8.882 | 479,501 | +0.16(+1.82%) |
Jan 30, 2008 | 8.853 | 8.990 | 8.720 | 8.723 | 582,709 | -0.16(-1.79%) |
Jan 29, 2008 | 8.853 | 8.912 | 8.853 | 8.882 | 331,311 | +0.06(+0.72%) |
Jan 28, 2008 | 8.778 | 8.819 | 8.703 | 8.819 | 414,435 | +0.07(+0.82%) |
Jan 25, 2008 | 8.814 | 8.846 | 8.735 | 8.748 | 152,568 | -0.05(-0.52%) |
Jan 24, 2008 | 8.910 | 8.915 | 8.773 | 8.793 | 252,892 | -0.05(-0.55%) |
Jan 23, 2008 | 8.636 | 8.853 | 8.567 | 8.842 | 1,804,637 | +0.01(+0.14%) |
Jan 22, 2008 | 8.282 | 9.371 | 8.829 | 8.829 | 1,710,307 | -0.16(-1.80%) |
Jan 21, 2008 | 9.212 | 9.243 | 8.967 | 8.992 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.212 | 9.243 | 8.967 | 8.992 | 686,366 | -0.20(-2.22%) |
Jan 17, 2008 | 9.260 | 9.297 | 9.188 | 9.196 | 2,247,343 | -0.06(-0.61%) |
Jan 16, 2008 | 9.127 | 9.305 | 9.127 | 9.252 | 2,216,598 | +0.06(+0.68%) |
Jan 15, 2008 | 9.263 | 9.269 | 9.173 | 9.190 | 913,809 | -0.14(-1.54%) |
Jan 14, 2008 | 9.366 | 9.366 | 9.283 | 9.334 | 328,856 | -0.01(-0.14%) |
Jan 11, 2008 | 9.275 | 9.383 | 9.275 | 9.347 | 486,553 | +0.01(+0.10%) |
Jan 10, 2008 | 9.235 | 9.385 | 9.205 | 9.338 | 307,701 | +0.05(+0.50%) |
Jan 09, 2008 | 9.169 | 9.291 | 9.162 | 9.291 | 274,976 | +0.04(+0.39%) |
Jan 08, 2008 | 9.360 | 9.414 | 9.224 | 9.255 | 303,951 | -0.12(-1.23%) |
Jan 07, 2008 | 9.272 | 9.405 | 9.272 | 9.371 | 533,349 | +0.12(+1.34%) |
Jan 04, 2008 | 9.305 | 9.313 | 9.240 | 9.246 | 144,235 | -0.11(-1.23%) |
Jan 03, 2008 | 9.368 | 9.416 | 9.333 | 9.361 | 821,640 | +0.01(+0.12%) |
Jan 02, 2008 | 9.455 | 9.483 | 9.310 | 9.350 | 342,317 | -0.11(-1.12%) |
Jan 01, 2008 | 9.491 | 9.505 | 9.444 | 9.456 | 333,984 | +0.00(+0.00%) |
Dec 31, 2007 | 9.491 | 9.505 | 9.444 | 9.456 | 333,984 | -0.07(-0.69%) |
Dec 28, 2007 | 9.567 | 9.567 | 9.500 | 9.522 | 125,644 | +0.01(+0.13%) |
Dec 27, 2007 | 9.578 | 9.597 | 9.509 | 9.509 | 261,546 | -0.11(-1.15%) |
Dec 26, 2007 | 9.527 | 9.676 | 9.527 | 9.620 | 458,988 | +0.07(+0.69%) |
Dec 24, 2007 | 9.592 | 9.592 | 9.544 | 9.555 | 340,394 | -0.00(-0.02%) |
Dec 21, 2007 | 9.553 | 9.558 | 9.522 | 9.556 | 1,032,723 | +0.16(+1.68%) |
Dec 20, 2007 | 9.305 | 9.399 | 9.278 | 9.399 | 179,492 | +0.15(+1.67%) |
Dec 19, 2007 | 9.187 | 9.283 | 9.187 | 9.244 | 138,465 | +0.01(+0.07%) |
Dec 18, 2007 | 9.249 | 9.249 | 9.110 | 9.238 | 131,414 | +0.06(+0.65%) |
Dec 17, 2007 | 9.283 | 9.301 | 9.173 | 9.179 | 698,097 | -0.17(-1.85%) |
Dec 14, 2007 | 9.377 | 9.449 | 9.346 | 9.352 | 197,441 | -0.09(-0.96%) |
Dec 13, 2007 | 9.385 | 9.442 | 9.344 | 9.442 | 105,772 | -0.01(-0.07%) |
Dec 12, 2007 | 9.606 | 9.606 | 9.360 | 9.449 | 289,111 | +0.06(+0.61%) |
Dec 11, 2007 | 9.591 | 9.591 | 9.391 | 9.391 | 118,593 | -0.18(-1.89%) |
Dec 10, 2007 | 9.485 | 9.572 | 9.481 | 9.572 | 230,135 | +0.10(+1.05%) |
Dec 07, 2007 | 9.511 | 9.520 | 9.460 | 9.472 | 337,830 | -0.01(-0.13%) |
Dec 06, 2007 | 9.383 | 9.486 | 9.364 | 9.485 | 323,086 | +0.12(+1.32%) |
Dec 05, 2007 | 9.300 | 9.361 | 9.291 | 9.361 | 544,247 | +0.12(+1.33%) |
Dec 04, 2007 | 9.163 | 9.305 | 9.163 | 9.238 | 330,298 | -0.04(-0.42%) |
Dec 03, 2007 | 9.357 | 9.357 | 9.243 | 9.277 | 236,686 | -0.02(-0.22%) |
Nov 30, 2007 | 9.369 | 9.369 | 9.244 | 9.297 | 744,317 | +0.05(+0.49%) |
Nov 29, 2007 | 9.355 | 9.355 | 9.207 | 9.252 | 342,029 | -0.12(-1.31%) |
Nov 28, 2007 | 9.201 | 9.375 | 9.144 | 9.375 | 235,904 | +0.26(+2.88%) |
Nov 27, 2007 | 8.968 | 9.119 | 8.968 | 9.113 | 338,471 | +0.19(+2.15%) |
Nov 26, 2007 | 9.116 | 9.116 | 8.921 | 8.921 | 180,454 | -0.12(-1.28%) |
Nov 23, 2007 | 9.006 | 9.054 | 8.993 | 9.037 | 68,591 | +0.10(+1.13%) |
Nov 21, 2007 | 9.034 | 9.048 | 8.935 | 8.935 | 460,270 | -0.13(-1.45%) |
Nov 20, 2007 | 9.110 | 9.179 | 9.006 | 9.066 | 1,015,415 | +0.05(+0.55%) |
Nov 19, 2007 | 9.004 | 9.048 | 8.979 | 9.017 | 433,538 | -0.06(-0.66%) |
Nov 16, 2007 | 9.137 | 9.137 | 9.015 | 9.076 | 171,158 | -0.02(-0.23%) |
Nov 15, 2007 | 9.121 | 9.179 | 9.071 | 9.097 | 220,519 | -0.03(-0.38%) |
Nov 14, 2007 | 9.305 | 9.305 | 9.132 | 9.132 | 422,063 | -0.04(-0.48%) |
Nov 13, 2007 | 9.017 | 9.187 | 9.017 | 9.176 | 572,453 | +0.16(+1.73%) |
Nov 12, 2007 | 9.063 | 9.132 | 9.012 | 9.020 | 503,861 | -0.06(-0.69%) |
Nov 09, 2007 | 8.985 | 9.156 | 8.985 | 9.082 | 525,977 | -0.07(-0.75%) |
Nov 08, 2007 | 9.068 | 9.169 | 9.015 | 9.151 | 532,323 | +0.03(+0.36%) |
Nov 07, 2007 | 9.074 | 9.255 | 9.074 | 9.118 | 659,942 | -0.18(-1.93%) |
Nov 06, 2007 | 9.258 | 9.297 | 9.183 | 9.297 | 348,728 | +0.05(+0.59%) |
Nov 05, 2007 | 9.129 | 9.302 | 9.129 | 9.243 | 439,788 | -0.04(-0.44%) |
Nov 02, 2007 | 9.327 | 9.344 | 9.243 | 9.283 | 224,365 | +0.02(+0.19%) |
Nov 01, 2007 | 9.400 | 9.414 | 9.255 | 9.266 | 561,555 | -0.20(-2.09%) |
Oct 31, 2007 | 9.399 | 9.464 | 9.360 | 9.464 | 223,724 | +0.11(+1.15%) |
Oct 30, 2007 | 9.360 | 9.391 | 9.347 | 9.357 | 575,017 | -0.04(-0.45%) |
Oct 29, 2007 | 9.374 | 9.409 | 9.366 | 9.399 | 548,734 | +0.05(+0.53%) |
Oct 26, 2007 | 9.157 | 9.411 | 9.118 | 9.349 | 375,011 | +0.01(+0.12%) |
Oct 25, 2007 | 9.333 | 9.382 | 9.313 | 9.338 | 367,318 | -0.04(-0.38%) |
Oct 24, 2007 | 9.358 | 9.375 | 9.247 | 9.374 | 1,194,266 | -0.03(-0.30%) |
Oct 23, 2007 | 9.375 | 9.402 | 9.335 | 9.402 | 392,960 | +0.14(+1.52%) |
Oct 22, 2007 | 9.187 | 9.267 | 9.176 | 9.261 | 1,892,364 | -0.01(-0.08%) |
Oct 19, 2007 | 9.435 | 9.436 | 9.269 | 9.269 | 1,569,918 | -0.15(-1.61%) |
Oct 18, 2007 | 9.417 | 9.446 | 9.396 | 9.421 | 145,517 | +0.00(+0.00%) |
Oct 17, 2007 | 9.483 | 9.520 | 9.372 | 9.421 | 576,940 | -0.01(-0.15%) |
Oct 16, 2007 | 9.446 | 9.475 | 9.411 | 9.435 | 761,561 | -0.02(-0.26%) |
Oct 15, 2007 | 9.548 | 9.572 | 9.378 | 9.460 | 2,284,683 | -0.18(-1.89%) |
Oct 12, 2007 | 9.606 | 9.656 | 9.606 | 9.642 | 474,373 | +0.03(+0.36%) |
Oct 11, 2007 | 9.711 | 9.733 | 9.580 | 9.608 | 385,909 | -0.06(-0.60%) |
Oct 10, 2007 | 9.659 | 9.670 | 9.626 | 9.665 | 330,779 | -0.02(-0.16%) |
Oct 09, 2007 | 9.644 | 9.687 | 9.599 | 9.681 | 677,584 | +0.06(+0.62%) |
Oct 08, 2007 | 9.592 | 9.631 | 9.592 | 9.622 | 633,993 | +0.02(+0.18%) |
Oct 05, 2007 | 9.528 | 9.612 | 9.513 | 9.605 | 567,965 | +0.09(+0.98%) |
Oct 04, 2007 | 9.492 | 9.528 | 9.475 | 9.511 | 734,637 | +0.05(+0.58%) |
Oct 03, 2007 | 9.464 | 9.467 | 9.427 | 9.456 | 471,167 | -0.02(-0.26%) |
Oct 02, 2007 | 9.530 | 9.530 | 9.467 | 9.481 | 434,628 | -0.02(-0.26%) |
Oct 01, 2007 | 9.421 | 9.517 | 9.411 | 9.506 | 744,253 | +0.12(+1.27%) |
Sep 28, 2007 | 9.416 | 9.436 | 9.371 | 9.386 | 206,416 | -0.04(-0.41%) |
Sep 27, 2007 | 9.442 | 9.442 | 9.385 | 9.425 | 740,406 | +0.01(+0.08%) |
Sep 26, 2007 | 9.378 | 9.426 | 9.377 | 9.417 | 241,032 | +0.05(+0.57%) |
Sep 25, 2007 | 9.327 | 9.366 | 9.313 | 9.364 | 696,815 | +0.00(+0.05%) |
Sep 24, 2007 | 9.372 | 9.402 | 9.341 | 9.360 | 564,119 | -0.04(-0.38%) |
Sep 21, 2007 | 9.442 | 9.460 | 9.389 | 9.396 | 808,998 | -0.00(-0.03%) |
Sep 20, 2007 | 9.400 | 9.446 | 9.389 | 9.399 | 385,267 | -0.03(-0.31%) |
Sep 19, 2007 | 9.383 | 9.428 | 9.349 | 9.428 | 1,183,368 | +0.10(+1.12%) |
Sep 18, 2007 | 9.188 | 9.324 | 9.165 | 9.324 | 344,882 | +0.17(+1.86%) |
Sep 17, 2007 | 9.219 | 9.219 | 9.146 | 9.154 | 369,882 | -0.09(-1.01%) |
Sep 14, 2007 | 9.199 | 9.260 | 9.182 | 9.247 | 766,048 | +0.01(+0.14%) |
Sep 13, 2007 | 9.247 | 9.266 | 9.215 | 9.235 | 519,887 | +0.03(+0.29%) |
Sep 12, 2007 | 9.191 | 9.249 | 9.174 | 9.208 | 661,558 | +0.03(+0.29%) |
Sep 11, 2007 | 9.102 | 9.190 | 9.101 | 9.182 | 660,276 | +0.12(+1.34%) |
Sep 10, 2007 | 9.098 | 9.104 | 9.006 | 9.060 | 282,700 | +0.00(+0.05%) |
Sep 07, 2007 | 9.052 | 9.127 | 9.038 | 9.056 | 577,581 | -0.07(-0.82%) |
Sep 06, 2007 | 9.049 | 9.130 | 9.043 | 9.130 | 434,628 | +0.09(+0.95%) |
Sep 05, 2007 | 9.029 | 9.071 | 9.024 | 9.045 | 696,815 | -0.04(-0.48%) |