Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 8.066 | 8.129 | 7.824 | 7.850 | 1,191,545 | -0.31(-3.81%) |
Feb 28, 2008 | 8.397 | 8.602 | 8.141 | 8.161 | 977,064 | -0.22(-2.68%) |
Feb 27, 2008 | 8.429 | 8.599 | 8.302 | 8.386 | 1,449,586 | -0.14(-1.69%) |
Feb 26, 2008 | 8.371 | 8.642 | 8.331 | 8.530 | 1,185,099 | +0.12(+1.40%) |
Feb 25, 2008 | 8.325 | 8.593 | 8.216 | 8.412 | 1,014,655 | +0.05(+0.65%) |
Feb 22, 2008 | 8.596 | 8.639 | 8.164 | 8.357 | 1,312,703 | -0.21(-2.49%) |
Feb 21, 2008 | 8.639 | 8.824 | 8.567 | 8.570 | 2,081,218 | -0.03(-0.30%) |
Feb 20, 2008 | 8.412 | 8.662 | 8.345 | 8.596 | 1,571,733 | +0.22(+2.68%) |
Feb 19, 2008 | 8.685 | 8.778 | 8.296 | 8.371 | 2,149,302 | -0.18(-2.12%) |
Feb 18, 2008 | 8.659 | 8.775 | 8.498 | 8.553 | 1,912,093 | +0.00(+0.00%) |
Feb 15, 2008 | 8.659 | 8.775 | 8.498 | 8.553 | 1,912,093 | -0.21(-2.37%) |
Feb 14, 2008 | 9.037 | 9.261 | 8.757 | 8.760 | 2,668,489 | -0.20(-2.28%) |
Feb 13, 2008 | 8.708 | 9.002 | 8.613 | 8.965 | 2,610,934 | +0.33(+3.87%) |
Feb 12, 2008 | 8.573 | 8.780 | 8.561 | 8.631 | 1,307,211 | +0.09(+1.05%) |
Feb 11, 2008 | 8.821 | 8.829 | 8.484 | 8.541 | 2,422,481 | -0.27(-3.10%) |
Feb 08, 2008 | 8.642 | 9.037 | 8.498 | 8.815 | 2,312,143 | +0.12(+1.39%) |
Feb 07, 2008 | 8.363 | 8.864 | 8.317 | 8.694 | 3,740,290 | +0.30(+3.57%) |
Feb 06, 2008 | 8.371 | 8.530 | 8.279 | 8.394 | 1,856,975 | +0.09(+1.08%) |
Feb 05, 2008 | 8.299 | 8.639 | 8.282 | 8.305 | 2,513,562 | -0.20(-2.30%) |
Feb 04, 2008 | 8.458 | 8.628 | 8.371 | 8.501 | 2,040,037 | +0.04(+0.44%) |
Feb 01, 2008 | 8.593 | 8.639 | 8.239 | 8.464 | 4,097,414 | +0.07(+0.79%) |
Jan 31, 2008 | 7.789 | 8.642 | 7.789 | 8.397 | 11,040,781 | +0.71(+9.18%) |
Jan 30, 2008 | 7.565 | 7.905 | 7.504 | 7.691 | 2,932,723 | +0.04(+0.56%) |
Jan 29, 2008 | 7.441 | 7.726 | 7.386 | 7.648 | 2,320,499 | +0.24(+3.23%) |
Jan 28, 2008 | 7.219 | 7.429 | 7.130 | 7.409 | 2,384,504 | +0.03(+0.39%) |
Jan 25, 2008 | 7.285 | 7.614 | 7.285 | 7.380 | 4,177,009 | +0.20(+2.85%) |
Jan 24, 2008 | 7.231 | 7.305 | 7.043 | 7.176 | 2,681,746 | +0.03(+0.36%) |
Jan 23, 2008 | 6.136 | 7.259 | 6.049 | 7.150 | 3,079,311 | +0.86(+13.59%) |
Jan 22, 2008 | 5.975 | 6.438 | 5.851 | 6.294 | 1,901,346 | +0.08(+1.35%) |
Jan 21, 2008 | 6.369 | 6.591 | 6.104 | 6.211 | 3,404,318 | +0.00(+0.00%) |
Jan 18, 2008 | 6.369 | 6.591 | 6.104 | 6.211 | 3,404,318 | -0.23(-3.53%) |
Jan 17, 2008 | 6.528 | 6.744 | 6.438 | 6.438 | 2,941,238 | -0.08(-1.19%) |
Jan 16, 2008 | 6.211 | 6.620 | 6.093 | 6.516 | 1,850,924 | +0.28(+4.43%) |
Jan 15, 2008 | 6.194 | 6.412 | 6.107 | 6.240 | 1,448,090 | -0.14(-2.17%) |
Jan 14, 2008 | 6.061 | 6.444 | 6.058 | 6.378 | 965,809 | +0.37(+6.19%) |
Jan 11, 2008 | 6.303 | 6.303 | 5.995 | 6.006 | 1,820,793 | -0.36(-5.66%) |
Jan 10, 2008 | 6.067 | 6.467 | 5.923 | 6.366 | 1,562,388 | +0.22(+3.51%) |
Jan 09, 2008 | 6.006 | 6.176 | 5.905 | 6.150 | 1,022,070 | +0.14(+2.35%) |
Jan 08, 2008 | 6.372 | 6.459 | 5.995 | 6.009 | 1,150,337 | -0.32(-5.05%) |
Jan 07, 2008 | 6.312 | 6.476 | 6.142 | 6.329 | 1,143,387 | +0.05(+0.78%) |
Jan 04, 2008 | 6.170 | 6.352 | 6.001 | 6.280 | 2,137,110 | +0.01(+0.23%) |
Jan 03, 2008 | 6.355 | 6.508 | 6.251 | 6.266 | 1,455,848 | -0.13(-2.07%) |
Jan 02, 2008 | 6.539 | 6.629 | 6.277 | 6.398 | 2,094,385 | -0.26(-3.89%) |
Jan 01, 2008 | 6.758 | 6.945 | 6.447 | 6.657 | 1,530,288 | +0.00(+0.00%) |
Dec 31, 2007 | 6.758 | 6.945 | 6.447 | 6.657 | 1,530,288 | -0.16(-2.37%) |
Dec 28, 2007 | 6.850 | 6.994 | 6.801 | 6.819 | 403,011 | +0.06(+0.85%) |
Dec 27, 2007 | 6.966 | 6.977 | 6.663 | 6.761 | 582,120 | -0.19(-2.74%) |
Dec 26, 2007 | 6.888 | 7.000 | 6.741 | 6.951 | 565,544 | -0.04(-0.58%) |
Dec 24, 2007 | 6.899 | 7.003 | 6.827 | 6.991 | 199,159 | +0.12(+1.68%) |
Dec 21, 2007 | 6.775 | 6.997 | 6.698 | 6.876 | 1,522,214 | +0.15(+2.18%) |
Dec 20, 2007 | 6.634 | 6.729 | 6.532 | 6.729 | 817,207 | +0.10(+1.57%) |
Dec 19, 2007 | 6.793 | 6.827 | 6.591 | 6.626 | 961,994 | -0.19(-2.79%) |
Dec 18, 2007 | 6.931 | 6.931 | 6.608 | 6.816 | 1,235,375 | -0.04(-0.55%) |
Dec 17, 2007 | 6.703 | 7.121 | 6.680 | 6.853 | 1,114,714 | +0.10(+1.41%) |
Dec 14, 2007 | 6.994 | 6.994 | 6.747 | 6.758 | 1,134,736 | -0.35(-4.87%) |
Dec 13, 2007 | 6.819 | 7.147 | 6.796 | 7.104 | 1,251,569 | +0.22(+3.14%) |
Dec 12, 2007 | 7.190 | 7.271 | 6.778 | 6.888 | 1,833,192 | -0.07(-1.08%) |
Dec 11, 2007 | 7.305 | 7.389 | 6.951 | 6.963 | 1,859,477 | -0.32(-4.39%) |
Dec 10, 2007 | 7.182 | 7.331 | 7.121 | 7.282 | 2,622,744 | +0.10(+1.32%) |
Dec 07, 2007 | 6.966 | 7.268 | 6.951 | 7.187 | 1,759,016 | +0.19(+2.76%) |
Dec 06, 2007 | 6.499 | 7.003 | 6.453 | 6.994 | 1,513,119 | +0.49(+7.58%) |
Dec 05, 2007 | 6.482 | 6.525 | 6.338 | 6.502 | 1,292,489 | +0.16(+2.59%) |
Dec 04, 2007 | 6.531 | 6.531 | 6.294 | 6.338 | 2,222,551 | -0.25(-3.85%) |
Dec 03, 2007 | 6.464 | 6.686 | 6.346 | 6.591 | 1,702,402 | +0.10(+1.55%) |
Nov 30, 2007 | 6.280 | 6.548 | 6.280 | 6.490 | 1,227,748 | +0.30(+4.79%) |
Nov 29, 2007 | 6.326 | 6.326 | 6.153 | 6.194 | 825,327 | -0.17(-2.71%) |
Nov 28, 2007 | 6.136 | 6.378 | 5.946 | 6.366 | 1,827,058 | +0.41(+6.81%) |
Nov 27, 2007 | 6.012 | 6.078 | 5.880 | 5.960 | 1,487,691 | -0.03(-0.53%) |
Nov 26, 2007 | 6.191 | 6.315 | 5.983 | 5.992 | 871,756 | -0.20(-3.26%) |
Nov 23, 2007 | 6.257 | 6.329 | 6.168 | 6.194 | 431,591 | -0.00(-0.05%) |
Nov 21, 2007 | 6.142 | 6.309 | 6.052 | 6.196 | 1,511,921 | -0.01(-0.14%) |
Nov 20, 2007 | 6.248 | 6.332 | 6.012 | 6.205 | 1,404,083 | -0.03(-0.46%) |
Nov 19, 2007 | 6.401 | 6.401 | 6.176 | 6.234 | 1,995,576 | -0.25(-3.86%) |
Nov 16, 2007 | 6.853 | 6.853 | 6.389 | 6.484 | 2,684,353 | -0.42(-6.09%) |
Nov 15, 2007 | 7.052 | 7.168 | 6.816 | 6.905 | 1,485,334 | -0.19(-2.72%) |
Nov 14, 2007 | 7.254 | 7.254 | 6.977 | 7.098 | 1,888,738 | -0.14(-1.91%) |
Nov 13, 2007 | 6.798 | 7.259 | 6.798 | 7.236 | 1,984,377 | +0.47(+6.94%) |
Nov 12, 2007 | 6.617 | 6.940 | 6.617 | 6.767 | 1,893,552 | +0.14(+2.04%) |
Nov 09, 2007 | 6.640 | 6.729 | 6.536 | 6.631 | 2,348,666 | -0.17(-2.50%) |
Nov 08, 2007 | 6.450 | 6.810 | 6.338 | 6.801 | 2,268,418 | +0.39(+6.11%) |
Nov 07, 2007 | 6.424 | 6.528 | 6.366 | 6.410 | 1,691,328 | -0.12(-1.85%) |
Nov 06, 2007 | 6.476 | 6.580 | 6.297 | 6.531 | 978,796 | +0.05(+0.80%) |
Nov 05, 2007 | 6.404 | 6.591 | 6.361 | 6.479 | 1,133,997 | -0.06(-0.93%) |
Nov 02, 2007 | 6.441 | 6.548 | 6.300 | 6.539 | 1,651,119 | +0.19(+2.95%) |
Nov 01, 2007 | 6.421 | 6.421 | 6.194 | 6.352 | 1,777,022 | -0.16(-2.39%) |
Oct 31, 2007 | 6.447 | 6.637 | 6.242 | 6.508 | 1,687,398 | +0.13(+2.03%) |
Oct 30, 2007 | 6.363 | 6.436 | 6.237 | 6.378 | 1,139,968 | -0.03(-0.40%) |
Oct 29, 2007 | 6.545 | 6.545 | 6.254 | 6.404 | 1,639,931 | -0.10(-1.55%) |
Oct 26, 2007 | 6.297 | 6.554 | 6.257 | 6.505 | 1,606,054 | +0.21(+3.39%) |
Oct 25, 2007 | 6.228 | 6.343 | 6.018 | 6.291 | 2,296,120 | -0.25(-3.87%) |
Oct 24, 2007 | 6.626 | 6.669 | 6.453 | 6.545 | 1,189,636 | -0.17(-2.49%) |
Oct 23, 2007 | 6.709 | 6.793 | 6.568 | 6.712 | 1,116,286 | +0.08(+1.22%) |
Oct 22, 2007 | 6.366 | 6.669 | 6.274 | 6.631 | 2,248,055 | +0.22(+3.37%) |
Oct 19, 2007 | 6.698 | 6.698 | 6.410 | 6.415 | 1,735,192 | -0.05(-0.85%) |
Oct 18, 2007 | 6.729 | 6.729 | 6.387 | 6.470 | 2,686,086 | -0.33(-4.87%) |
Oct 17, 2007 | 6.991 | 7.098 | 6.701 | 6.801 | 1,188,064 | -0.14(-1.95%) |
Oct 16, 2007 | 6.859 | 6.989 | 6.859 | 6.937 | 1,451,814 | +0.05(+0.80%) |
Oct 15, 2007 | 6.977 | 7.029 | 6.882 | 6.882 | 1,092,979 | -0.11(-1.53%) |
Oct 12, 2007 | 6.928 | 7.029 | 6.862 | 6.989 | 490,750 | +0.03(+0.50%) |
Oct 11, 2007 | 7.095 | 7.138 | 6.914 | 6.954 | 707,613 | -0.10(-1.39%) |
Oct 10, 2007 | 7.061 | 7.104 | 6.963 | 7.052 | 1,324,953 | -0.03(-0.37%) |
Oct 09, 2007 | 7.202 | 7.262 | 6.925 | 7.078 | 1,160,966 | -0.09(-1.25%) |
Oct 08, 2007 | 7.323 | 7.323 | 7.049 | 7.167 | 882,573 | -0.10(-1.35%) |
Oct 05, 2007 | 7.098 | 7.363 | 7.058 | 7.265 | 2,139,214 | +0.25(+3.53%) |
Oct 04, 2007 | 7.066 | 7.115 | 6.914 | 7.017 | 1,013,096 | -0.03(-0.37%) |
Oct 03, 2007 | 7.101 | 7.141 | 7.029 | 7.043 | 1,256,328 | -0.10(-1.41%) |
Oct 02, 2007 | 7.141 | 7.164 | 7.055 | 7.144 | 1,066,830 | +0.04(+0.53%) |
Oct 01, 2007 | 6.914 | 7.150 | 6.908 | 7.107 | 2,417,038 | +0.20(+2.92%) |
Sep 28, 2007 | 6.957 | 7.015 | 6.862 | 6.905 | 1,084,665 | -0.07(-0.99%) |
Sep 27, 2007 | 7.089 | 7.138 | 6.974 | 6.974 | 1,091,761 | -0.07(-0.98%) |
Sep 26, 2007 | 7.029 | 7.104 | 7.017 | 7.043 | 858,871 | +0.03(+0.45%) |
Sep 25, 2007 | 7.061 | 7.173 | 6.888 | 7.012 | 1,166,496 | -0.10(-1.38%) |
Sep 24, 2007 | 7.161 | 7.251 | 7.087 | 7.110 | 1,623,768 | -0.04(-0.56%) |
Sep 21, 2007 | 7.262 | 7.383 | 7.141 | 7.150 | 1,535,592 | -0.04(-0.60%) |
Sep 20, 2007 | 7.645 | 7.694 | 7.179 | 7.193 | 2,784,534 | -0.50(-6.44%) |
Sep 19, 2007 | 7.962 | 8.150 | 7.666 | 7.689 | 1,801,231 | -0.20(-2.56%) |
Sep 18, 2007 | 7.821 | 7.982 | 7.694 | 7.890 | 1,828,391 | +0.11(+1.41%) |
Sep 17, 2007 | 7.559 | 7.836 | 7.556 | 7.781 | 1,664,331 | +0.18(+2.39%) |
Sep 14, 2007 | 7.317 | 7.602 | 7.291 | 7.599 | 1,253,228 | +0.19(+2.61%) |
Sep 13, 2007 | 7.421 | 7.550 | 7.277 | 7.406 | 764,484 | +0.01(+0.08%) |
Sep 12, 2007 | 7.582 | 7.625 | 7.372 | 7.401 | 556,431 | -0.21(-2.76%) |
Sep 11, 2007 | 7.545 | 7.729 | 7.498 | 7.611 | 787,107 | +0.09(+1.23%) |
Sep 10, 2007 | 7.812 | 7.876 | 7.323 | 7.519 | 2,101,095 | -0.27(-3.48%) |
Sep 07, 2007 | 7.853 | 8.017 | 7.717 | 7.789 | 843,836 | -0.19(-2.35%) |
Sep 06, 2007 | 8.017 | 8.086 | 7.882 | 7.977 | 541,935 | -0.01(-0.18%) |
Sep 05, 2007 | 8.190 | 8.265 | 7.954 | 7.991 | 1,275,667 | -0.26(-3.18%) |
Sep 04, 2007 | 8.276 | 8.406 | 8.181 | 8.253 | 608,533 | -0.04(-0.52%) |
Aug 31, 2007 | 8.271 | 8.351 | 8.170 | 8.296 | 411,165 | +0.17(+2.09%) |
Aug 30, 2007 | 8.196 | 8.299 | 8.098 | 8.126 | 620,669 | -0.16(-1.98%) |
Aug 29, 2007 | 8.129 | 8.325 | 8.043 | 8.291 | 550,537 | +0.22(+2.79%) |
Aug 28, 2007 | 8.135 | 8.171 | 8.046 | 8.066 | 1,021,258 | -0.14(-1.69%) |
Aug 27, 2007 | 8.288 | 8.305 | 8.147 | 8.204 | 1,072,582 | -0.14(-1.73%) |
Aug 24, 2007 | 8.219 | 8.435 | 8.129 | 8.348 | 1,164,063 | +0.12(+1.47%) |
Aug 23, 2007 | 8.541 | 8.541 | 8.210 | 8.227 | 1,475,336 | -0.24(-2.82%) |
Aug 22, 2007 | 8.394 | 8.570 | 8.371 | 8.466 | 495,429 | +0.17(+2.01%) |
Aug 21, 2007 | 8.435 | 8.481 | 8.184 | 8.299 | 497,481 | -0.14(-1.64%) |
Aug 20, 2007 | 8.288 | 8.492 | 8.216 | 8.438 | 497,543 | +0.20(+2.45%) |
Aug 17, 2007 | 8.296 | 8.576 | 8.040 | 8.236 | 1,796,611 | +0.26(+3.25%) |
Aug 16, 2007 | 7.732 | 8.101 | 7.573 | 7.977 | 1,884,218 | +0.25(+3.28%) |
Aug 15, 2007 | 7.879 | 8.204 | 7.706 | 7.723 | 1,344,407 | -0.15(-1.94%) |
Aug 14, 2007 | 8.224 | 8.314 | 7.861 | 7.876 | 584,508 | -0.33(-4.07%) |
Aug 13, 2007 | 8.547 | 8.703 | 8.150 | 8.210 | 1,135,028 | -0.31(-3.65%) |
Aug 10, 2007 | 8.472 | 8.708 | 8.357 | 8.521 | 2,045,820 | +0.01(+0.10%) |
Aug 09, 2007 | 8.593 | 8.720 | 8.386 | 8.512 | 2,597,781 | -0.23(-2.60%) |
Aug 08, 2007 | 8.481 | 8.956 | 8.357 | 8.740 | 3,151,662 | +0.35(+4.15%) |
Aug 07, 2007 | 8.276 | 8.412 | 8.161 | 8.392 | 1,176,070 | +0.04(+0.48%) |
Aug 06, 2007 | 8.126 | 8.380 | 7.983 | 8.351 | 1,860,356 | +0.23(+2.87%) |
Aug 03, 2007 | 8.196 | 8.472 | 8.078 | 8.118 | 2,868,773 | -0.36(-4.25%) |
Aug 02, 2007 | 8.386 | 8.674 | 8.294 | 8.478 | 2,124,113 | +0.12(+1.45%) |
Aug 01, 2007 | 8.276 | 8.429 | 8.078 | 8.357 | 2,055,807 | +0.04(+0.52%) |
Jul 31, 2007 | 8.403 | 8.512 | 8.167 | 8.314 | 2,170,081 | +0.01(+0.07%) |
Jul 30, 2007 | 8.204 | 8.412 | 8.170 | 8.308 | 1,455,070 | +0.11(+1.37%) |
Jul 27, 2007 | 8.213 | 8.469 | 8.089 | 8.196 | 3,150,894 | +0.12(+1.43%) |
Jul 26, 2007 | 7.893 | 8.173 | 7.752 | 8.080 | 4,355,211 | +0.16(+2.00%) |
Jul 25, 2007 | 7.856 | 8.141 | 7.738 | 7.922 | 1,734,890 | +0.11(+1.36%) |
Jul 24, 2007 | 8.207 | 8.210 | 7.735 | 7.815 | 4,064,721 | -0.42(-5.14%) |
Jul 23, 2007 | 8.694 | 8.694 | 8.049 | 8.239 | 4,193,710 | -0.59(-6.72%) |
Jul 20, 2007 | 9.051 | 9.074 | 8.668 | 8.832 | 831,471 | -0.24(-2.70%) |
Jul 19, 2007 | 9.117 | 9.204 | 8.994 | 9.077 | 922,799 | +0.01(+0.10%) |
Jul 18, 2007 | 9.025 | 9.181 | 8.890 | 9.068 | 677,485 | -0.03(-0.29%) |
Jul 17, 2007 | 9.218 | 9.221 | 8.956 | 9.094 | 1,194,097 | -0.09(-1.00%) |
Jul 16, 2007 | 9.339 | 9.382 | 9.152 | 9.187 | 2,499,868 | +0.11(+1.21%) |
Jul 13, 2007 | 9.048 | 9.115 | 8.950 | 9.077 | 388,299 | -0.01(-0.13%) |
Jul 12, 2007 | 8.988 | 9.117 | 8.953 | 9.089 | 795,844 | +0.16(+1.77%) |
Jul 11, 2007 | 8.731 | 8.942 | 8.731 | 8.930 | 1,527,775 | +0.18(+2.04%) |
Jul 10, 2007 | 9.002 | 9.002 | 8.729 | 8.752 | 643,150 | -0.25(-2.75%) |
Jul 09, 2007 | 8.991 | 9.066 | 8.942 | 8.999 | 1,007,775 | +0.02(+0.19%) |
Jul 06, 2007 | 8.864 | 9.063 | 8.818 | 8.982 | 586,042 | +0.10(+1.14%) |
Jul 05, 2007 | 8.896 | 9.031 | 8.792 | 8.881 | 719,499 | -0.07(-0.77%) |
Jul 03, 2007 | 8.873 | 9.074 | 8.835 | 8.950 | 550,662 | +0.09(+1.01%) |
Jul 02, 2007 | 8.743 | 8.878 | 8.671 | 8.861 | 690,874 | +0.18(+2.02%) |
Jun 29, 2007 | 8.778 | 8.847 | 8.659 | 8.685 | 1,102,432 | -0.06(-0.69%) |
Jun 28, 2007 | 8.855 | 8.855 | 8.688 | 8.746 | 1,087,970 | -0.18(-2.00%) |
Jun 27, 2007 | 8.550 | 8.933 | 8.498 | 8.924 | 1,077,636 | +0.32(+3.72%) |
Jun 26, 2007 | 8.740 | 8.740 | 8.518 | 8.605 | 1,038,514 | -0.11(-1.26%) |
Jun 25, 2007 | 8.533 | 8.930 | 8.533 | 8.714 | 1,215,626 | +0.18(+2.13%) |
Jun 22, 2007 | 8.582 | 8.697 | 8.518 | 8.533 | 1,385,956 | -0.11(-1.30%) |
Jun 21, 2007 | 8.524 | 8.668 | 8.446 | 8.645 | 1,031,894 | +0.10(+1.18%) |
Jun 20, 2007 | 8.700 | 8.855 | 8.537 | 8.544 | 817,506 | -0.12(-1.33%) |
Jun 19, 2007 | 8.616 | 8.743 | 8.573 | 8.659 | 664,766 | -0.01(-0.13%) |
Jun 18, 2007 | 8.890 | 8.945 | 8.642 | 8.671 | 1,037,243 | -0.25(-2.81%) |
Jun 15, 2007 | 8.873 | 8.956 | 8.806 | 8.922 | 1,614,878 | +0.16(+1.77%) |
Jun 14, 2007 | 8.593 | 8.806 | 8.550 | 8.766 | 430,796 | +0.20(+2.29%) |
Jun 13, 2007 | 8.458 | 8.602 | 8.432 | 8.570 | 551,252 | +0.14(+1.64%) |
Jun 12, 2007 | 8.521 | 8.564 | 8.403 | 8.432 | 578,329 | -0.16(-1.84%) |
Jun 11, 2007 | 8.587 | 8.631 | 8.501 | 8.590 | 749,530 | -0.04(-0.43%) |
Jun 08, 2007 | 8.394 | 8.631 | 8.368 | 8.628 | 733,384 | +0.21(+2.50%) |
Jun 07, 2007 | 8.645 | 8.668 | 8.397 | 8.417 | 1,245,452 | -0.30(-3.40%) |
Jun 06, 2007 | 8.809 | 8.896 | 8.570 | 8.714 | 851,924 | -0.16(-1.85%) |
Jun 05, 2007 | 8.890 | 9.005 | 8.801 | 8.878 | 703,892 | -0.04(-0.42%) |
Jun 04, 2007 | 8.976 | 8.991 | 8.887 | 8.916 | 399,779 | -0.08(-0.90%) |
Jun 01, 2007 | 9.034 | 9.164 | 8.942 | 8.996 | 1,052,962 | +0.00(+0.00%) |
May 31, 2007 | 8.985 | 9.126 | 8.956 | 8.996 | 787,392 | +0.03(+0.39%) |
May 30, 2007 | 8.657 | 8.982 | 8.645 | 8.962 | 1,099,235 | +0.23(+2.61%) |
May 29, 2007 | 8.746 | 8.792 | 8.608 | 8.734 | 1,154,169 | -0.01(-0.10%) |
May 25, 2007 | 8.824 | 8.959 | 8.708 | 8.743 | 766,685 | -0.06(-0.69%) |
May 24, 2007 | 9.034 | 9.034 | 8.786 | 8.803 | 1,105,969 | -0.25(-2.80%) |
May 23, 2007 | 9.031 | 9.198 | 9.010 | 9.057 | 1,017,960 | -0.01(-0.10%) |
May 22, 2007 | 9.025 | 9.094 | 8.927 | 9.066 | 1,263,080 | +0.07(+0.74%) |
May 21, 2007 | 8.916 | 9.091 | 8.855 | 8.999 | 880,994 | +0.08(+0.90%) |
May 18, 2007 | 8.757 | 8.956 | 8.740 | 8.919 | 1,233,660 | +0.19(+2.14%) |
May 17, 2007 | 8.752 | 8.870 | 8.708 | 8.731 | 1,449,971 | -0.01(-0.10%) |
May 16, 2007 | 8.538 | 8.749 | 8.475 | 8.740 | 672,715 | +0.22(+2.60%) |
May 15, 2007 | 8.415 | 8.608 | 8.331 | 8.518 | 993,403 | +0.07(+0.89%) |
May 14, 2007 | 8.642 | 8.642 | 8.363 | 8.443 | 587,802 | -0.17(-1.97%) |
May 11, 2007 | 8.599 | 8.680 | 8.544 | 8.613 | 469,377 | +0.06(+0.67%) |
May 10, 2007 | 8.685 | 8.723 | 8.501 | 8.556 | 1,243,307 | -0.20(-2.33%) |
May 09, 2007 | 8.760 | 8.789 | 8.602 | 8.760 | 871,052 | -0.04(-0.49%) |
May 08, 2007 | 8.602 | 8.809 | 8.561 | 8.803 | 1,131,119 | +0.15(+1.73%) |
May 07, 2007 | 8.737 | 8.740 | 8.582 | 8.654 | 969,729 | -0.07(-0.83%) |
May 04, 2007 | 8.708 | 8.734 | 8.573 | 8.726 | 1,834,109 | +0.02(+0.23%) |
May 03, 2007 | 8.556 | 8.714 | 8.512 | 8.706 | 1,006,102 | +0.16(+1.89%) |
May 02, 2007 | 8.276 | 8.657 | 8.276 | 8.544 | 1,738,195 | +0.32(+3.92%) |
May 01, 2007 | 8.501 | 8.504 | 8.201 | 8.222 | 1,869,822 | -0.29(-3.45%) |
Apr 30, 2007 | 8.815 | 8.815 | 8.469 | 8.515 | 1,552,168 | -0.30(-3.37%) |
Apr 27, 2007 | 8.904 | 8.939 | 8.746 | 8.812 | 1,170,589 | -0.18(-1.99%) |
Apr 26, 2007 | 9.207 | 9.218 | 8.904 | 8.991 | 2,856,998 | -0.58(-6.02%) |
Apr 25, 2007 | 9.492 | 9.694 | 9.456 | 9.567 | 2,275,024 | +0.26(+2.75%) |
Apr 24, 2007 | 9.195 | 9.313 | 9.022 | 9.310 | 1,468,112 | +0.10(+1.03%) |
Apr 23, 2007 | 9.195 | 9.267 | 9.189 | 9.215 | 1,230,400 | +0.03(+0.31%) |
Apr 20, 2007 | 8.904 | 9.244 | 8.801 | 9.187 | 2,788,012 | +0.37(+4.25%) |
Apr 19, 2007 | 8.547 | 8.855 | 8.472 | 8.812 | 1,116,849 | +0.16(+1.83%) |
Apr 18, 2007 | 8.645 | 8.720 | 8.550 | 8.654 | 594,610 | -0.03(-0.36%) |
Apr 17, 2007 | 8.582 | 8.760 | 8.576 | 8.685 | 1,157,300 | +0.12(+1.34%) |
Apr 16, 2007 | 8.331 | 8.599 | 8.322 | 8.570 | 917,623 | +0.27(+3.30%) |
Apr 13, 2007 | 8.348 | 8.397 | 8.193 | 8.296 | 423,409 | -0.08(-1.00%) |
Apr 12, 2007 | 8.066 | 8.386 | 7.997 | 8.380 | 1,347,514 | +0.26(+3.23%) |
Apr 11, 2007 | 8.031 | 8.161 | 7.971 | 8.118 | 3,470,992 | -0.21(-2.49%) |
Apr 10, 2007 | 8.319 | 8.360 | 8.285 | 8.325 | 299,721 | -0.01(-0.10%) |
Apr 09, 2007 | 8.331 | 8.466 | 8.291 | 8.334 | 374,570 | +0.01(+0.10%) |
Apr 05, 2007 | 8.178 | 8.340 | 8.078 | 8.325 | 374,147 | +0.13(+1.58%) |
Apr 04, 2007 | 8.412 | 8.432 | 8.181 | 8.196 | 645,812 | -0.24(-2.87%) |
Apr 03, 2007 | 8.351 | 8.507 | 8.348 | 8.438 | 702,642 | +0.11(+1.28%) |
Apr 02, 2007 | 8.299 | 8.397 | 8.259 | 8.331 | 497,095 | +0.03(+0.38%) |
Mar 30, 2007 | 8.259 | 8.363 | 8.210 | 8.299 | 461,358 | +0.05(+0.56%) |
Mar 29, 2007 | 8.348 | 8.348 | 8.129 | 8.253 | 831,777 | -0.03(-0.31%) |
Mar 28, 2007 | 8.343 | 8.469 | 8.230 | 8.279 | 1,277,885 | -0.14(-1.68%) |
Mar 27, 2007 | 8.469 | 8.488 | 8.360 | 8.420 | 560,441 | -0.09(-1.08%) |
Mar 26, 2007 | 8.596 | 8.596 | 8.415 | 8.512 | 1,053,975 | -0.07(-0.84%) |
Mar 23, 2007 | 8.368 | 8.596 | 8.360 | 8.585 | 850,814 | +0.20(+2.41%) |
Mar 22, 2007 | 8.394 | 8.412 | 8.158 | 8.383 | 1,564,182 | -0.02(-0.21%) |
Mar 21, 2007 | 8.265 | 8.406 | 8.147 | 8.400 | 798,517 | +0.12(+1.39%) |
Mar 20, 2007 | 7.942 | 8.285 | 7.942 | 8.285 | 680,172 | +0.31(+3.86%) |
Mar 19, 2007 | 8.158 | 8.161 | 7.919 | 7.977 | 1,532,246 | -0.14(-1.77%) |
Mar 16, 2007 | 8.321 | 8.331 | 8.060 | 8.121 | 1,434,808 | -0.21(-2.52%) |
Mar 15, 2007 | 8.271 | 8.377 | 8.224 | 8.331 | 646,104 | +0.07(+0.84%) |
Mar 14, 2007 | 8.132 | 8.265 | 7.936 | 8.262 | 1,624,949 | +0.12(+1.52%) |
Mar 13, 2007 | 8.472 | 8.426 | 8.138 | 8.138 | 1,046,907 | -0.33(-3.94%) |
Mar 12, 2007 | 8.469 | 8.567 | 8.417 | 8.472 | 646,003 | +0.02(+0.20%) |
Mar 09, 2007 | 8.461 | 8.541 | 8.380 | 8.455 | 819,179 | +0.03(+0.41%) |
Mar 08, 2007 | 8.406 | 8.533 | 8.363 | 8.420 | 903,252 | +0.09(+1.11%) |
Mar 07, 2007 | 8.348 | 8.380 | 8.250 | 8.328 | 1,409,821 | -0.04(-0.52%) |
Mar 06, 2007 | 8.487 | 8.487 | 8.305 | 8.371 | 1,455,751 | -0.01(-0.14%) |
Mar 05, 2007 | 8.628 | 8.645 | 8.317 | 8.383 | 1,495,862 | -0.28(-3.19%) |
Mar 02, 2007 | 8.815 | 8.873 | 8.657 | 8.659 | 1,593,508 | -0.22(-2.43%) |