Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 1.024 | 1.081 | 1.021 | 1.031 | 1,776,608 | -0.00(-0.48%) |
Jan 30, 2008 | 1.002 | 1.081 | 1.000 | 1.036 | 1,508,000 | +0.04(+4.02%) |
Jan 29, 2008 | 1.000 | 1.025 | 0.9788 | 0.9962 | 817,520 | +0.01(+0.50%) |
Jan 28, 2008 | 0.9862 | 1.066 | 0.9537 | 0.9912 | 984,096 | +0.02(+1.67%) |
Jan 25, 2008 | 1.056 | 1.056 | 0.9650 | 0.9750 | 939,200 | -0.05(-4.88%) |
Jan 24, 2008 | 1.077 | 1.081 | 1.001 | 1.025 | 1,137,600 | -0.03(-2.38%) |
Jan 23, 2008 | 0.9600 | 1.094 | 0.9600 | 1.050 | 1,709,360 | +0.07(+7.01%) |
Jan 22, 2008 | 0.9600 | 1.002 | 0.9375 | 0.9812 | 1,843,704 | -0.05(-4.62%) |
Jan 21, 2008 | 1.029 | 1.075 | 0.9888 | 1.029 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 1.029 | 1.075 | 0.9888 | 1.029 | 656,800 | -0.00(-0.48%) |
Jan 17, 2008 | 1.100 | 1.100 | 1.018 | 1.034 | 891,200 | -0.03(-2.82%) |
Jan 16, 2008 | 0.9637 | 1.075 | 0.9513 | 1.064 | 1,117,000 | +0.09(+8.96%) |
Jan 15, 2008 | 0.9012 | 0.9762 | 0.8750 | 0.9762 | 936,000 | +0.05(+5.54%) |
Jan 14, 2008 | 1.086 | 1.086 | 0.9012 | 0.9250 | 1,518,400 | -0.01(-1.46%) |
Jan 11, 2008 | 1.004 | 1.059 | 0.9313 | 0.9387 | 871,528 | -0.05(-5.30%) |
Jan 10, 2008 | 0.9400 | 1.031 | 0.9250 | 0.9912 | 790,400 | +0.04(+4.76%) |
Jan 09, 2008 | 0.9788 | 0.9912 | 0.9337 | 0.9463 | 3,517,952 | -0.03(-2.95%) |
Jan 08, 2008 | 1.123 | 1.123 | 0.9688 | 0.9750 | 1,007,520 | -0.13(-11.36%) |
Jan 07, 2008 | 0.9875 | 1.125 | 0.9762 | 1.100 | 1,490,104 | +0.11(+10.55%) |
Jan 04, 2008 | 1.054 | 1.054 | 0.9888 | 0.9950 | 752,800 | -0.06(-5.58%) |
Jan 03, 2008 | 1.065 | 1.110 | 1.045 | 1.054 | 993,120 | -0.01(-1.06%) |
Jan 02, 2008 | 1.080 | 1.080 | 0.9762 | 1.065 | 2,164,000 | +0.00(+0.12%) |
Jan 01, 2008 | 1.090 | 1.091 | 1.030 | 1.064 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 1.090 | 1.091 | 1.030 | 1.064 | 2,125,928 | -0.03(-2.41%) |
Dec 28, 2007 | 1.126 | 1.130 | 1.090 | 1.090 | 2,267,136 | -0.05(-4.18%) |
Dec 27, 2007 | 1.110 | 1.143 | 1.110 | 1.137 | 2,172,000 | +0.01(+0.55%) |
Dec 26, 2007 | 1.140 | 1.156 | 1.107 | 1.131 | 3,077,304 | +0.02(+1.80%) |
Dec 24, 2007 | 1.151 | 1.234 | 1.106 | 1.111 | 2,352,560 | +0.07(+6.85%) |
Dec 21, 2007 | 0.9137 | 1.040 | 0.9000 | 1.040 | 1,740,192 | +0.14(+15.88%) |
Dec 20, 2007 | 0.8250 | 0.8975 | 0.8125 | 0.8975 | 1,111,168 | +0.09(+10.80%) |
Dec 19, 2007 | 0.8725 | 0.8725 | 0.7937 | 0.8100 | 1,095,200 | -0.01(-0.92%) |
Dec 18, 2007 | 0.8150 | 0.8475 | 0.7925 | 0.8175 | 1,757,600 | +0.00(+0.46%) |
Dec 17, 2007 | 0.8875 | 0.9200 | 0.8137 | 0.8137 | 1,065,400 | -0.08(-9.08%) |
Dec 14, 2007 | 0.8762 | 0.9175 | 0.8662 | 0.8950 | 1,074,560 | +0.01(+1.27%) |
Dec 13, 2007 | 0.9187 | 0.9400 | 0.8662 | 0.8838 | 1,546,400 | -0.03(-3.28%) |
Dec 12, 2007 | 0.9875 | 0.9875 | 0.8688 | 0.9137 | 1,537,800 | -0.05(-5.06%) |
Dec 11, 2007 | 1.019 | 1.062 | 0.9350 | 0.9625 | 1,864,800 | +0.01(+0.65%) |
Dec 10, 2007 | 0.9750 | 1.028 | 0.9525 | 0.9563 | 2,152,000 | -0.01(-0.91%) |
Dec 07, 2007 | 0.9938 | 1.029 | 0.9413 | 0.9650 | 1,923,464 | -0.04(-3.50%) |
Dec 06, 2007 | 0.8875 | 1.000 | 0.8750 | 1.000 | 3,048,800 | +0.14(+16.11%) |
Dec 05, 2007 | 0.8912 | 0.8925 | 0.8500 | 0.8612 | 2,107,200 | -0.02(-1.85%) |
Dec 04, 2007 | 0.8550 | 0.9012 | 0.8550 | 0.8775 | 2,166,176 | +0.01(+1.74%) |
Dec 03, 2007 | 0.8762 | 0.9738 | 0.8512 | 0.8625 | 1,488,680 | +0.00(+0.15%) |
Nov 30, 2007 | 0.8812 | 0.9550 | 0.8350 | 0.8612 | 2,843,064 | -0.01(-1.43%) |
Nov 29, 2007 | 0.9137 | 1.093 | 0.8600 | 0.8738 | 5,273,600 | +0.03(+3.71%) |
Nov 28, 2007 | 0.7775 | 0.8600 | 0.7250 | 0.8425 | 4,699,600 | +0.08(+11.04%) |
Nov 27, 2007 | 0.6813 | 0.7950 | 0.6813 | 0.7588 | 2,899,200 | +0.08(+12.20%) |
Nov 26, 2007 | 0.7900 | 0.7937 | 0.6675 | 0.6763 | 1,944,800 | -0.11(-13.99%) |
Nov 23, 2007 | 0.8387 | 0.8387 | 0.7712 | 0.7863 | 753,720 | -0.02(-2.78%) |
Nov 21, 2007 | 0.8688 | 0.8688 | 0.7800 | 0.8087 | 2,049,600 | -0.06(-6.77%) |
Nov 20, 2007 | 0.9125 | 0.9263 | 0.8475 | 0.8675 | 1,293,760 | -0.04(-4.80%) |
Nov 19, 2007 | 1.000 | 1.008 | 0.8900 | 0.9113 | 1,483,024 | -0.10(-9.44%) |
Nov 16, 2007 | 1.021 | 1.059 | 1.000 | 1.006 | 976,800 | -0.01(-1.47%) |
Nov 15, 2007 | 0.9800 | 1.025 | 0.9800 | 1.021 | 1,186,920 | +0.02(+2.12%) |
Nov 14, 2007 | 1.005 | 1.010 | 0.9862 | 1.000 | 1,251,200 | -0.01(-0.62%) |
Nov 13, 2007 | 0.9938 | 1.010 | 0.9875 | 1.006 | 1,684,000 | +0.02(+1.90%) |
Nov 12, 2007 | 1.000 | 1.008 | 0.9775 | 0.9875 | 1,718,400 | -0.01(-1.25%) |
Nov 09, 2007 | 1.125 | 1.125 | 0.9750 | 1.000 | 2,685,600 | -0.13(-11.70%) |
Nov 08, 2007 | 1.044 | 1.133 | 1.015 | 1.133 | 3,563,200 | +0.09(+8.50%) |
Nov 07, 2007 | 0.9700 | 1.050 | 0.9487 | 1.044 | 4,219,440 | +0.05(+4.77%) |
Nov 06, 2007 | 0.8938 | 1.061 | 0.8938 | 0.9962 | 8,053,600 | -0.11(-9.74%) |
Nov 05, 2007 | 1.219 | 1.219 | 1.099 | 1.104 | 1,088,520 | -0.11(-9.44%) |
Nov 02, 2007 | 1.265 | 1.276 | 1.188 | 1.219 | 1,107,200 | -0.03(-2.40%) |