Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 7.320 | 7.349 | 7.279 | 7.308 | 0 | -0.06(-0.88%) |
Aug 28, 2008 | 7.349 | 7.396 | 7.320 | 7.373 | 206,863 | +0.19(+2.63%) |
Aug 27, 2008 | 7.214 | 7.249 | 7.131 | 7.184 | 347,078 | +0.02(+0.33%) |
Aug 26, 2008 | 7.137 | 7.225 | 7.119 | 7.161 | 364,256 | +0.06(+0.83%) |
Aug 25, 2008 | 7.125 | 7.196 | 7.060 | 7.102 | 262,278 | -0.12(-1.63%) |
Aug 22, 2008 | 7.208 | 7.302 | 7.190 | 7.220 | 0 | +0.05(+0.74%) |
Aug 21, 2008 | 7.149 | 7.225 | 7.131 | 7.167 | 300,619 | +0.08(+1.08%) |
Aug 20, 2008 | 7.090 | 7.131 | 7.037 | 7.090 | 321,431 | -0.22(-3.06%) |
Aug 19, 2008 | 7.308 | 7.332 | 7.261 | 7.314 | 360,387 | -0.09(-1.27%) |
Aug 18, 2008 | 7.514 | 7.526 | 7.367 | 7.408 | 146,207 | -0.09(-1.18%) |
Aug 15, 2008 | 7.485 | 7.514 | 7.426 | 7.497 | 0 | +0.08(+1.11%) |
Aug 14, 2008 | 7.367 | 7.449 | 7.332 | 7.414 | 733,569 | +0.00(+0.00%) |
Aug 13, 2008 | 7.337 | 7.414 | 7.267 | 7.414 | 447,546 | -0.09(-1.26%) |
Aug 12, 2008 | 7.508 | 7.567 | 7.444 | 7.508 | 256,957 | -0.08(-1.01%) |
Aug 11, 2008 | 7.556 | 7.620 | 7.538 | 7.585 | 234,699 | -0.06(-0.77%) |
Aug 08, 2008 | 7.491 | 7.667 | 7.485 | 7.644 | 293,212 | +0.21(+2.77%) |
Aug 07, 2008 | 7.491 | 7.526 | 7.396 | 7.438 | 322,358 | -0.29(-3.74%) |
Aug 06, 2008 | 7.626 | 7.738 | 7.579 | 7.726 | 1,442,970 | -0.06(-0.76%) |
Aug 05, 2008 | 7.638 | 7.785 | 7.609 | 7.785 | 262,758 | +0.10(+1.30%) |
Aug 04, 2008 | 7.744 | 7.750 | 7.638 | 7.685 | 222,126 | +0.05(+0.69%) |
Aug 01, 2008 | 7.662 | 7.673 | 7.559 | 7.632 | 1,138,792 | +0.08(+1.01%) |
Jul 31, 2008 | 7.561 | 7.697 | 7.556 | 7.556 | 511,891 | +0.00(+0.00%) |
Jul 30, 2008 | 7.538 | 7.584 | 7.479 | 7.556 | 526,938 | +0.19(+2.64%) |
Jul 29, 2008 | 7.361 | 7.414 | 7.308 | 7.361 | 284,462 | +0.23(+3.22%) |
Jul 28, 2008 | 7.149 | 7.214 | 7.096 | 7.131 | 304,989 | +0.06(+0.92%) |
Jul 25, 2008 | 7.031 | 7.084 | 6.954 | 7.066 | 341,431 | +0.07(+1.01%) |
Jul 24, 2008 | 7.007 | 7.025 | 6.943 | 6.996 | 202,552 | -0.04(-0.59%) |
Jul 23, 2008 | 7.025 | 7.084 | 6.990 | 7.037 | 377,703 | +0.05(+0.67%) |
Jul 22, 2008 | 6.837 | 7.013 | 6.813 | 6.990 | 311,732 | -0.08(-1.08%) |
Jul 21, 2008 | 7.102 | 7.114 | 7.037 | 7.066 | 226,994 | -0.11(-1.56%) |
Jul 18, 2008 | 7.237 | 7.237 | 7.072 | 7.178 | 663,888 | -0.09(-1.30%) |
Jul 17, 2008 | 7.284 | 7.320 | 7.137 | 7.273 | 448,935 | +0.12(+1.73%) |
Jul 16, 2008 | 6.895 | 7.149 | 6.895 | 7.149 | 300,973 | +0.38(+5.66%) |
Jul 15, 2008 | 6.748 | 6.831 | 6.671 | 6.766 | 313,577 | -0.02(-0.35%) |
Jul 14, 2008 | 6.884 | 6.895 | 6.778 | 6.789 | 810,855 | -0.17(-2.46%) |
Jul 11, 2008 | 7.007 | 7.066 | 6.895 | 6.960 | 240,777 | -0.22(-3.12%) |
Jul 10, 2008 | 7.131 | 7.191 | 7.102 | 7.184 | 381,711 | +0.06(+0.83%) |
Jul 09, 2008 | 7.167 | 7.255 | 7.114 | 7.125 | 495,015 | +0.08(+1.17%) |
Jul 08, 2008 | 6.937 | 7.055 | 6.895 | 7.043 | 504,381 | +0.07(+1.01%) |
Jul 07, 2008 | 7.025 | 7.055 | 6.925 | 6.972 | 347,723 | -0.01(-0.08%) |
Jul 04, 2008 | 7.037 | 7.037 | 6.943 | 6.978 | 288,974 | +0.00(+0.00%) |
Jul 03, 2008 | 7.037 | 7.037 | 6.943 | 6.978 | 288,974 | +0.15(+2.25%) |
Jul 02, 2008 | 6.954 | 7.002 | 6.807 | 6.825 | 413,612 | -0.19(-2.69%) |
Jul 01, 2008 | 6.966 | 7.066 | 6.913 | 7.013 | 390,159 | -0.21(-2.86%) |
Jun 30, 2008 | 7.220 | 7.290 | 7.220 | 7.220 | 233,196 | +0.03(+0.41%) |
Jun 27, 2008 | 7.178 | 7.249 | 7.149 | 7.190 | 285,186 | +0.05(+0.66%) |
Jun 26, 2008 | 7.249 | 7.249 | 7.131 | 7.143 | 412,005 | -0.18(-2.49%) |
Jun 25, 2008 | 7.255 | 7.367 | 7.196 | 7.326 | 303,975 | +0.09(+1.22%) |
Jun 24, 2008 | 7.167 | 7.273 | 7.143 | 7.237 | 1,150,636 | +0.02(+0.25%) |
Jun 23, 2008 | 7.225 | 7.267 | 7.208 | 7.220 | 592,165 | -0.08(-1.13%) |
Jun 20, 2008 | 7.326 | 7.337 | 7.231 | 7.302 | 258,796 | -0.11(-1.43%) |
Jun 19, 2008 | 7.426 | 7.444 | 7.367 | 7.408 | 489,780 | -0.08(-1.02%) |
Jun 18, 2008 | 7.473 | 7.502 | 7.438 | 7.485 | 624,785 | -0.12(-1.55%) |
Jun 17, 2008 | 7.644 | 7.667 | 7.567 | 7.603 | 1,213,881 | -0.04(-0.54%) |
Jun 16, 2008 | 7.538 | 7.656 | 7.538 | 7.644 | 812,065 | +0.05(+0.70%) |
Jun 13, 2008 | 7.538 | 7.603 | 7.514 | 7.591 | 1,571,975 | +0.13(+1.74%) |
Jun 12, 2008 | 7.485 | 7.520 | 7.444 | 7.461 | 802,343 | +0.00(+0.00%) |
Jun 11, 2008 | 7.461 | 7.514 | 7.444 | 7.461 | 495,619 | -0.26(-3.36%) |
Jun 10, 2008 | 7.685 | 7.721 | 7.550 | 7.721 | 1,520,164 | +0.13(+1.71%) |
Jun 09, 2008 | 7.626 | 7.687 | 7.526 | 7.591 | 1,630,056 | -0.11(-1.38%) |
Jun 06, 2008 | 7.844 | 7.844 | 7.673 | 7.697 | 927,368 | -0.22(-2.83%) |
Jun 05, 2008 | 7.809 | 7.927 | 7.809 | 7.921 | 283,990 | +0.15(+1.97%) |
Jun 04, 2008 | 7.732 | 7.803 | 7.721 | 7.768 | 279,383 | +0.03(+0.38%) |
Jun 03, 2008 | 7.626 | 7.827 | 7.626 | 7.738 | 186,953 | +0.01(+0.08%) |
Jun 02, 2008 | 7.785 | 7.791 | 7.673 | 7.732 | 270,835 | -0.24(-3.03%) |
May 30, 2008 | 8.021 | 8.045 | 7.956 | 7.974 | 411,647 | +0.17(+2.19%) |
May 29, 2008 | 7.756 | 7.856 | 7.726 | 7.803 | 212,320 | -0.01(-0.08%) |
May 28, 2008 | 7.815 | 7.821 | 7.750 | 7.809 | 179,214 | +0.01(+0.08%) |
May 27, 2008 | 7.750 | 7.809 | 7.732 | 7.803 | 525,618 | -0.02(-0.30%) |
May 26, 2008 | 7.950 | 7.950 | 7.809 | 7.827 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.950 | 7.950 | 7.809 | 7.827 | 233,197 | -0.06(-0.82%) |
May 22, 2008 | 7.827 | 7.921 | 7.821 | 7.891 | 951,005 | +0.14(+1.83%) |
May 21, 2008 | 7.927 | 7.927 | 7.717 | 7.750 | 384,782 | -0.21(-2.59%) |
May 20, 2008 | 7.986 | 8.003 | 7.909 | 7.956 | 517,336 | -0.09(-1.10%) |
May 19, 2008 | 8.003 | 8.074 | 7.980 | 8.045 | 352,911 | +0.01(+0.07%) |
May 16, 2008 | 7.992 | 8.039 | 7.939 | 8.039 | 181,103 | +0.04(+0.44%) |
May 15, 2008 | 7.897 | 8.021 | 7.897 | 8.003 | 555,632 | +0.21(+2.65%) |
May 14, 2008 | 7.827 | 7.856 | 7.768 | 7.797 | 444,269 | -0.11(-1.34%) |
May 13, 2008 | 7.956 | 7.956 | 7.838 | 7.903 | 499,265 | -0.14(-1.69%) |
May 12, 2008 | 8.009 | 8.045 | 7.944 | 8.039 | 194,275 | -0.01(-0.07%) |
May 09, 2008 | 7.992 | 8.068 | 7.992 | 8.045 | 149,321 | +0.00(+0.00%) |
May 08, 2008 | 8.104 | 8.104 | 8.027 | 8.045 | 212,486 | +0.09(+1.11%) |
May 07, 2008 | 8.157 | 8.157 | 7.915 | 7.956 | 388,678 | -0.16(-1.96%) |
May 06, 2008 | 8.003 | 8.115 | 7.986 | 8.115 | 243,101 | +0.28(+3.53%) |
May 05, 2008 | 7.738 | 7.844 | 7.738 | 7.838 | 204,939 | +0.02(+0.30%) |
May 02, 2008 | 7.821 | 7.874 | 7.803 | 7.815 | 347,862 | +0.01(+0.15%) |
May 01, 2008 | 7.685 | 7.833 | 7.632 | 7.803 | 270,560 | +0.04(+0.53%) |
Apr 30, 2008 | 7.709 | 7.779 | 7.679 | 7.762 | 672,355 | +0.18(+2.33%) |
Apr 29, 2008 | 7.473 | 7.591 | 7.473 | 7.585 | 503,658 | -0.15(-1.91%) |
Apr 28, 2008 | 7.762 | 7.803 | 7.732 | 7.732 | 493,425 | -0.13(-1.65%) |
Apr 25, 2008 | 7.809 | 7.862 | 7.768 | 7.862 | 418,376 | +0.04(+0.45%) |
Apr 24, 2008 | 7.797 | 7.856 | 7.667 | 7.827 | 280,856 | +0.05(+0.61%) |
Apr 23, 2008 | 7.691 | 7.815 | 7.679 | 7.779 | 315,849 | +0.01(+0.15%) |
Apr 22, 2008 | 7.744 | 7.815 | 7.703 | 7.768 | 270,967 | -0.04(-0.45%) |
Apr 21, 2008 | 7.815 | 7.821 | 7.738 | 7.803 | 325,215 | -0.11(-1.41%) |
Apr 18, 2008 | 7.844 | 7.915 | 7.844 | 7.915 | 253,808 | +0.19(+2.52%) |
Apr 17, 2008 | 7.679 | 7.721 | 7.626 | 7.721 | 548,141 | -0.03(-0.38%) |
Apr 16, 2008 | 7.691 | 7.774 | 7.667 | 7.750 | 712,953 | +0.13(+1.70%) |
Apr 15, 2008 | 7.756 | 7.756 | 7.550 | 7.620 | 459,192 | -0.09(-1.15%) |
Apr 14, 2008 | 7.732 | 7.756 | 7.685 | 7.709 | 137,467 | +0.04(+0.46%) |
Apr 11, 2008 | 7.726 | 7.750 | 7.650 | 7.673 | 210,484 | -0.12(-1.59%) |
Apr 10, 2008 | 7.732 | 7.836 | 7.691 | 7.797 | 306,785 | -0.01(-0.08%) |
Apr 09, 2008 | 7.939 | 7.939 | 7.786 | 7.803 | 246,541 | -0.24(-3.00%) |
Apr 08, 2008 | 8.121 | 8.121 | 7.992 | 8.045 | 413,503 | -0.19(-2.29%) |
Apr 07, 2008 | 8.275 | 8.292 | 8.221 | 8.233 | 104,097 | -0.02(-0.21%) |
Apr 04, 2008 | 8.174 | 8.275 | 8.168 | 8.251 | 355,813 | +0.00(+0.00%) |
Apr 03, 2008 | 8.121 | 8.298 | 8.110 | 8.251 | 303,552 | +0.03(+0.36%) |
Apr 02, 2008 | 8.269 | 8.363 | 8.221 | 8.221 | 171,352 | +0.02(+0.22%) |
Apr 01, 2008 | 8.098 | 8.216 | 8.092 | 8.204 | 240,432 | +0.20(+2.50%) |
Mar 31, 2008 | 8.039 | 8.045 | 7.956 | 8.003 | 147,279 | +0.01(+0.15%) |
Mar 28, 2008 | 8.015 | 8.086 | 7.986 | 7.992 | 240,602 | -0.01(-0.07%) |
Mar 27, 2008 | 8.210 | 8.217 | 7.992 | 7.998 | 236,484 | -0.09(-1.17%) |
Mar 26, 2008 | 8.133 | 8.133 | 8.033 | 8.092 | 218,374 | -0.18(-2.14%) |
Mar 25, 2008 | 8.198 | 8.310 | 8.133 | 8.269 | 181,023 | +0.06(+0.79%) |
Mar 24, 2008 | 7.992 | 8.239 | 7.992 | 8.204 | 114,852 | +0.14(+1.75%) |
Mar 21, 2008 | 7.903 | 8.086 | 7.868 | 8.062 | 562,599 | +0.00(+0.00%) |
Mar 20, 2008 | 7.903 | 8.086 | 7.868 | 8.062 | 562,599 | +0.35(+4.51%) |
Mar 19, 2008 | 7.962 | 7.974 | 7.715 | 7.715 | 326,367 | -0.36(-4.45%) |
Mar 18, 2008 | 7.950 | 8.074 | 7.927 | 8.074 | 186,186 | +0.25(+3.24%) |
Mar 17, 2008 | 7.732 | 7.874 | 7.709 | 7.821 | 151,352 | -0.07(-0.90%) |
Mar 14, 2008 | 8.074 | 8.098 | 7.827 | 7.891 | 283,361 | -0.29(-3.53%) |
Mar 13, 2008 | 8.051 | 8.210 | 8.015 | 8.180 | 218,205 | +0.08(+1.02%) |
Mar 12, 2008 | 8.098 | 8.174 | 8.033 | 8.098 | 1,579,865 | -0.06(-0.72%) |
Mar 11, 2008 | 8.163 | 8.174 | 7.968 | 8.157 | 416,101 | +0.04(+0.44%) |
Mar 10, 2008 | 8.275 | 8.275 | 8.086 | 8.121 | 398,232 | -0.07(-0.86%) |
Mar 07, 2008 | 8.216 | 8.304 | 8.115 | 8.192 | 218,425 | +0.08(+1.02%) |
Mar 06, 2008 | 8.180 | 8.210 | 8.086 | 8.110 | 282,682 | +0.05(+0.66%) |
Mar 05, 2008 | 7.956 | 8.092 | 7.927 | 8.056 | 493,930 | +0.35(+4.59%) |
Mar 04, 2008 | 7.550 | 7.732 | 7.538 | 7.703 | 903,022 | +0.07(+0.93%) |
Mar 03, 2008 | 7.638 | 7.685 | 7.526 | 7.632 | 289,639 | -0.17(-2.19%) |
Feb 29, 2008 | 7.821 | 7.897 | 7.791 | 7.803 | 314,412 | -0.18(-2.22%) |
Feb 28, 2008 | 8.062 | 8.068 | 7.956 | 7.980 | 146,770 | -0.18(-2.17%) |
Feb 27, 2008 | 8.139 | 8.245 | 8.098 | 8.157 | 212,945 | +0.02(+0.22%) |
Feb 26, 2008 | 8.074 | 8.198 | 8.015 | 8.139 | 202,978 | +0.10(+1.25%) |
Feb 25, 2008 | 7.944 | 8.192 | 7.874 | 8.039 | 283,361 | +0.20(+2.56%) |
Feb 22, 2008 | 7.880 | 7.880 | 7.738 | 7.838 | 142,189 | -0.02(-0.23%) |
Feb 21, 2008 | 7.939 | 7.950 | 7.833 | 7.856 | 359,201 | +0.08(+1.06%) |
Feb 20, 2008 | 7.603 | 7.791 | 7.579 | 7.774 | 452,699 | +0.09(+1.23%) |
Feb 19, 2008 | 7.726 | 7.762 | 7.656 | 7.679 | 459,655 | -0.05(-0.61%) |
Feb 18, 2008 | 7.673 | 7.732 | 7.656 | 7.726 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.673 | 7.732 | 7.656 | 7.726 | 445,912 | -0.02(-0.30%) |
Feb 14, 2008 | 7.673 | 7.880 | 7.667 | 7.750 | 334,065 | +0.03(+0.38%) |
Feb 13, 2008 | 7.662 | 7.734 | 7.556 | 7.721 | 550,433 | +0.27(+3.64%) |
Feb 12, 2008 | 7.426 | 7.532 | 7.391 | 7.449 | 218,374 | +0.09(+1.28%) |
Feb 11, 2008 | 7.308 | 7.396 | 7.249 | 7.355 | 286,415 | -0.09(-1.27%) |
Feb 08, 2008 | 7.414 | 7.467 | 7.379 | 7.449 | 184,269 | +0.02(+0.32%) |
Feb 07, 2008 | 7.408 | 7.485 | 7.332 | 7.426 | 345,293 | -0.17(-2.17%) |
Feb 06, 2008 | 7.597 | 7.715 | 7.579 | 7.591 | 400,771 | +0.02(+0.23%) |
Feb 05, 2008 | 7.697 | 7.697 | 7.561 | 7.573 | 415,370 | -0.34(-4.25%) |
Feb 04, 2008 | 7.986 | 7.998 | 7.874 | 7.909 | 321,487 | -0.22(-2.68%) |
Feb 01, 2008 | 8.021 | 8.133 | 7.968 | 8.127 | 244,165 | -0.04(-0.43%) |
Jan 31, 2008 | 7.833 | 8.210 | 7.821 | 8.163 | 764,735 | +0.25(+3.13%) |
Jan 30, 2008 | 7.956 | 8.098 | 7.874 | 7.915 | 581,738 | -0.13(-1.61%) |
Jan 29, 2008 | 8.003 | 8.062 | 7.921 | 8.045 | 329,513 | +0.17(+2.17%) |
Jan 28, 2008 | 7.744 | 7.874 | 7.667 | 7.874 | 287,603 | +0.17(+2.14%) |
Jan 25, 2008 | 7.838 | 7.850 | 7.673 | 7.709 | 271,144 | -0.11(-1.43%) |
Jan 24, 2008 | 7.721 | 7.821 | 7.679 | 7.821 | 769,147 | +0.17(+2.23%) |
Jan 23, 2008 | 7.385 | 7.679 | 7.279 | 7.650 | 712,135 | -0.18(-2.26%) |
Jan 22, 2008 | 7.432 | 7.838 | 7.432 | 7.827 | 517,597 | +0.31(+4.16%) |
Jan 21, 2008 | 7.479 | 7.544 | 7.408 | 7.514 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.479 | 7.544 | 7.408 | 7.514 | 378,550 | +0.05(+0.71%) |
Jan 17, 2008 | 7.626 | 7.690 | 7.414 | 7.461 | 291,505 | +0.05(+0.64%) |
Jan 16, 2008 | 7.550 | 7.591 | 7.414 | 7.414 | 342,239 | -0.28(-3.60%) |
Jan 15, 2008 | 7.603 | 7.721 | 7.544 | 7.691 | 931,868 | +0.00(+0.00%) |
Jan 14, 2008 | 7.762 | 7.768 | 7.620 | 7.691 | 578,260 | +0.25(+3.33%) |
Jan 11, 2008 | 7.597 | 7.597 | 7.426 | 7.444 | 361,921 | -0.35(-4.54%) |
Jan 10, 2008 | 7.721 | 7.844 | 7.721 | 7.797 | 319,502 | -0.05(-0.60%) |
Jan 09, 2008 | 7.815 | 7.856 | 7.732 | 7.844 | 647,319 | -0.05(-0.67%) |
Jan 08, 2008 | 8.074 | 8.104 | 7.868 | 7.897 | 370,914 | -0.06(-0.81%) |
Jan 07, 2008 | 7.939 | 8.015 | 7.909 | 7.962 | 398,063 | -0.04(-0.44%) |
Jan 04, 2008 | 8.163 | 8.174 | 7.998 | 7.998 | 390,766 | -0.37(-4.44%) |
Jan 03, 2008 | 8.440 | 8.440 | 8.351 | 8.369 | 274,707 | -0.16(-1.87%) |
Jan 02, 2008 | 8.599 | 8.658 | 8.487 | 8.528 | 186,475 | -0.01(-0.14%) |
Jan 01, 2008 | 8.587 | 8.622 | 8.493 | 8.540 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.587 | 8.622 | 8.493 | 8.540 | 241,620 | -0.17(-1.96%) |
Dec 28, 2007 | 8.752 | 8.770 | 8.675 | 8.711 | 122,507 | +0.02(+0.20%) |
Dec 27, 2007 | 8.775 | 8.775 | 8.646 | 8.693 | 122,980 | -0.08(-0.94%) |
Dec 26, 2007 | 8.758 | 8.775 | 8.681 | 8.775 | 99,430 | +0.04(+0.40%) |
Dec 24, 2007 | 8.988 | 8.988 | 8.652 | 8.740 | 73,809 | +0.13(+1.51%) |
Dec 21, 2007 | 8.563 | 8.634 | 8.563 | 8.610 | 218,356 | +0.26(+3.11%) |
Dec 20, 2007 | 8.375 | 8.386 | 8.263 | 8.351 | 172,392 | +0.02(+0.21%) |
Dec 19, 2007 | 8.339 | 8.381 | 8.286 | 8.333 | 144,395 | +0.06(+0.71%) |
Dec 18, 2007 | 8.292 | 8.328 | 8.174 | 8.275 | 287,772 | +0.00(+0.00%) |
Dec 17, 2007 | 8.316 | 8.363 | 8.263 | 8.275 | 240,093 | -0.11(-1.27%) |
Dec 14, 2007 | 8.440 | 8.516 | 8.339 | 8.381 | 243,826 | -0.15(-1.80%) |
Dec 13, 2007 | 8.563 | 8.563 | 8.434 | 8.534 | 344,275 | -0.41(-4.61%) |
Dec 12, 2007 | 9.029 | 9.047 | 8.893 | 8.946 | 136,081 | +0.09(+1.00%) |
Dec 11, 2007 | 9.082 | 9.088 | 8.829 | 8.858 | 242,808 | -0.25(-2.72%) |
Dec 10, 2007 | 9.076 | 9.129 | 9.041 | 9.106 | 130,990 | +0.12(+1.38%) |
Dec 07, 2007 | 8.964 | 8.988 | 8.911 | 8.982 | 180,197 | +0.12(+1.33%) |
Dec 06, 2007 | 8.781 | 8.882 | 8.740 | 8.864 | 141,850 | +0.04(+0.47%) |
Dec 05, 2007 | 8.770 | 8.834 | 8.758 | 8.823 | 194,450 | -0.04(-0.40%) |
Dec 04, 2007 | 8.846 | 8.893 | 8.823 | 8.858 | 192,923 | -0.26(-2.84%) |
Dec 03, 2007 | 9.182 | 9.182 | 9.076 | 9.117 | 130,609 | +0.04(+0.45%) |
Nov 30, 2007 | 9.170 | 9.188 | 9.023 | 9.076 | 305,758 | -0.09(-0.96%) |
Nov 29, 2007 | 9.082 | 9.182 | 9.029 | 9.164 | 690,077 | +0.01(+0.13%) |
Nov 28, 2007 | 8.958 | 9.153 | 8.952 | 9.153 | 180,876 | +0.33(+3.74%) |
Nov 27, 2007 | 8.699 | 8.829 | 8.664 | 8.823 | 255,025 | +0.04(+0.40%) |
Nov 26, 2007 | 8.858 | 8.905 | 8.770 | 8.787 | 216,508 | -0.05(-0.60%) |
Nov 23, 2007 | 8.775 | 8.852 | 8.740 | 8.840 | 72,961 | +0.17(+1.90%) |
Nov 21, 2007 | 8.669 | 8.731 | 8.546 | 8.675 | 206,836 | -0.15(-1.67%) |
Nov 20, 2007 | 8.740 | 8.882 | 8.734 | 8.823 | 158,308 | +0.20(+2.32%) |
Nov 19, 2007 | 8.823 | 8.823 | 8.593 | 8.622 | 368,425 | -0.34(-3.75%) |
Nov 16, 2007 | 8.946 | 8.964 | 8.840 | 8.958 | 169,507 | +0.08(+0.86%) |
Nov 15, 2007 | 8.935 | 8.970 | 8.823 | 8.882 | 393,032 | -0.15(-1.63%) |
Nov 14, 2007 | 9.194 | 9.194 | 9.005 | 9.029 | 162,890 | -0.24(-2.61%) |
Nov 13, 2007 | 9.141 | 9.271 | 9.135 | 9.271 | 478,396 | +0.41(+4.59%) |
Nov 12, 2007 | 8.840 | 9.011 | 8.840 | 8.864 | 872,143 | -0.25(-2.78%) |
Nov 09, 2007 | 9.217 | 9.223 | 9.117 | 9.117 | 275,895 | -0.27(-2.83%) |
Nov 08, 2007 | 9.371 | 9.436 | 9.265 | 9.383 | 206,497 | -0.06(-0.62%) |
Nov 07, 2007 | 9.553 | 9.642 | 9.441 | 9.441 | 149,994 | -0.29(-2.97%) |
Nov 06, 2007 | 9.736 | 9.754 | 9.665 | 9.730 | 80,936 | +0.11(+1.10%) |
Nov 05, 2007 | 9.636 | 9.654 | 9.571 | 9.624 | 166,623 | -0.16(-1.63%) |
Nov 02, 2007 | 9.718 | 9.801 | 9.654 | 9.783 | 210,060 | +0.11(+1.16%) |
Nov 01, 2007 | 9.736 | 9.777 | 9.648 | 9.671 | 383,301 | -0.25(-2.50%) |
Oct 31, 2007 | 9.677 | 9.919 | 9.665 | 9.919 | 482,562 | +0.30(+3.13%) |
Oct 30, 2007 | 9.612 | 9.659 | 9.583 | 9.618 | 153,048 | -0.01(-0.12%) |
Oct 29, 2007 | 9.612 | 9.648 | 9.571 | 9.630 | 148,976 | +0.04(+0.43%) |
Oct 26, 2007 | 9.577 | 9.630 | 9.536 | 9.589 | 257,909 | +0.08(+0.87%) |
Oct 25, 2007 | 9.542 | 9.542 | 9.424 | 9.506 | 174,597 | +0.03(+0.31%) |
Oct 24, 2007 | 9.512 | 9.542 | 9.329 | 9.477 | 255,025 | -0.01(-0.06%) |
Oct 23, 2007 | 9.518 | 9.542 | 9.383 | 9.483 | 149,316 | +0.09(+1.00%) |
Oct 22, 2007 | 9.259 | 9.388 | 9.241 | 9.388 | 292,863 | +0.19(+2.05%) |
Oct 19, 2007 | 9.324 | 9.324 | 9.176 | 9.200 | 260,115 | -0.12(-1.33%) |
Oct 18, 2007 | 9.306 | 9.353 | 9.241 | 9.324 | 181,554 | -0.04(-0.44%) |
Oct 17, 2007 | 9.329 | 9.365 | 9.259 | 9.365 | 129,633 | +0.20(+2.19%) |
Oct 16, 2007 | 9.229 | 9.229 | 9.135 | 9.164 | 311,018 | -0.20(-2.14%) |
Oct 15, 2007 | 9.518 | 9.518 | 9.329 | 9.365 | 242,468 | -0.21(-2.16%) |
Oct 12, 2007 | 9.494 | 9.589 | 9.483 | 9.571 | 318,145 | +0.11(+1.12%) |
Oct 11, 2007 | 9.542 | 9.565 | 9.441 | 9.465 | 180,027 | -0.06(-0.68%) |
Oct 10, 2007 | 9.518 | 9.548 | 9.489 | 9.530 | 247,898 | +0.15(+1.63%) |
Oct 09, 2007 | 9.200 | 9.377 | 9.200 | 9.377 | 178,670 | +0.20(+2.18%) |
Oct 08, 2007 | 9.141 | 9.176 | 9.094 | 9.176 | 567,231 | +0.01(+0.13%) |
Oct 05, 2007 | 9.106 | 9.194 | 9.076 | 9.164 | 429,114 | +0.06(+0.65%) |
Oct 04, 2007 | 9.047 | 9.111 | 8.935 | 9.106 | 648,167 | +0.11(+1.18%) |
Oct 03, 2007 | 9.011 | 9.035 | 8.970 | 8.999 | 1,219,980 | -0.03(-0.33%) |
Oct 02, 2007 | 9.017 | 9.047 | 8.929 | 9.029 | 1,140,555 | -0.01(-0.07%) |
Oct 01, 2007 | 9.005 | 9.047 | 8.964 | 9.035 | 827,346 | -0.08(-0.84%) |
Sep 28, 2007 | 9.035 | 9.135 | 8.970 | 9.111 | 446,251 | +0.11(+1.18%) |
Sep 27, 2007 | 8.911 | 9.011 | 8.911 | 9.005 | 609,311 | +0.25(+2.90%) |
Sep 26, 2007 | 8.805 | 8.840 | 8.699 | 8.752 | 315,260 | +0.02(+0.20%) |
Sep 25, 2007 | 8.722 | 8.799 | 8.699 | 8.734 | 466,612 | -0.12(-1.40%) |
Sep 24, 2007 | 8.935 | 8.952 | 8.852 | 8.858 | 95,188 | -0.19(-2.15%) |
Sep 21, 2007 | 9.023 | 9.070 | 9.011 | 9.052 | 190,038 | +0.09(+0.99%) |
Sep 20, 2007 | 8.941 | 9.011 | 8.917 | 8.964 | 213,284 | -0.01(-0.13%) |
Sep 19, 2007 | 8.970 | 9.041 | 8.964 | 8.976 | 167,471 | +0.19(+2.21%) |
Sep 18, 2007 | 8.569 | 8.781 | 8.510 | 8.781 | 577,072 | +0.19(+2.26%) |
Sep 17, 2007 | 8.605 | 8.658 | 8.510 | 8.587 | 449,814 | -0.14(-1.55%) |
Sep 14, 2007 | 8.717 | 8.799 | 8.687 | 8.722 | 318,823 | -0.19(-2.12%) |
Sep 13, 2007 | 8.911 | 8.941 | 8.870 | 8.911 | 1,183,669 | +0.09(+1.07%) |
Sep 12, 2007 | 8.834 | 8.882 | 8.805 | 8.817 | 3,085,413 | -0.02(-0.27%) |
Sep 11, 2007 | 8.840 | 8.852 | 8.781 | 8.840 | 605,239 | +0.09(+1.01%) |
Sep 10, 2007 | 8.799 | 8.852 | 8.693 | 8.752 | 328,325 | +0.01(+0.07%) |
Sep 07, 2007 | 8.775 | 8.823 | 8.675 | 8.746 | 311,697 | -0.09(-1.00%) |
Sep 06, 2007 | 8.840 | 8.846 | 8.787 | 8.834 | 1,344,184 | -0.01(-0.07%) |
Sep 05, 2007 | 8.840 | 8.852 | 8.799 | 8.840 | 1,306,345 | +0.00(+0.00%) |