Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 1.100 | 1.200 | 1.050 | 1.200 | 31,055 | +0.05(+4.35%) |
Jul 30, 2008 | 1.130 | 1.170 | 1.100 | 1.150 | 32,375 | +0.05(+4.54%) |
Jul 29, 2008 | 1.100 | 1.100 | 1.100 | 1.100 | 1,200 | +0.00(+0.01%) |
Jul 28, 2008 | 1.130 | 1.150 | 1.100 | 1.100 | 19,100 | +0.00(+0.00%) |
Jul 25, 2008 | 1.110 | 1.110 | 1.100 | 1.100 | 1,400 | -0.09(-7.56%) |
Jul 24, 2008 | 1.110 | 1.190 | 1.110 | 1.190 | 900 | +0.00(+0.00%) |
Jul 23, 2008 | 1.120 | 1.190 | 1.103 | 1.190 | 7,100 | +0.01(+0.85%) |
Jul 22, 2008 | 1.100 | 1.180 | 1.100 | 1.180 | 3,800 | -0.05(-4.07%) |
Jul 21, 2008 | 1.200 | 1.250 | 1.100 | 1.230 | 4,100 | -0.07(-5.38%) |
Jul 18, 2008 | 1.300 | 1.300 | 1.300 | 1.300 | 400 | +0.02(+1.56%) |
Jul 17, 2008 | 1.200 | 1.280 | 1.200 | 1.280 | 7,128 | +0.16(+14.29%) |
Jul 16, 2008 | 1.150 | 1.190 | 1.100 | 1.120 | 9,262 | -0.08(-6.67%) |
Jul 15, 2008 | 1.150 | 1.200 | 1.150 | 1.200 | 3,100 | +0.05(+4.35%) |
Jul 14, 2008 | 1.150 | 1.150 | 1.150 | 1.150 | 0 | +0.00(+0.00%) |
Jul 11, 2008 | 1.150 | 1.190 | 1.150 | 1.150 | 5,242 | -0.18(-13.53%) |
Jul 10, 2008 | 1.100 | 1.340 | 1.090 | 1.330 | 3,862 | +0.32(+31.68%) |
Jul 09, 2008 | 1.250 | 1.250 | 1.010 | 1.010 | 4,369 | -0.22(-18.09%) |
Jul 08, 2008 | 1.350 | 1.350 | 1.233 | 1.233 | 3,100 | +0.03(+2.75%) |
Jul 07, 2008 | 1.330 | 1.360 | 1.200 | 1.200 | 10,860 | -0.16(-11.76%) |
Jul 04, 2008 | 1.360 | 1.360 | 1.360 | 1.360 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 1.360 | 1.360 | 1.360 | 1.360 | 0 | +0.00(+0.00%) |
Jul 02, 2008 | 1.200 | 1.390 | 1.200 | 1.360 | 3,145 | +0.16(+13.33%) |
Jul 01, 2008 | 1.270 | 1.270 | 1.200 | 1.200 | 4,546 | -0.03(-2.44%) |
Jun 30, 2008 | 1.220 | 1.230 | 1.200 | 1.230 | 14,575 | +0.03(+2.50%) |
Jun 27, 2008 | 1.240 | 1.280 | 1.200 | 1.200 | 7,837 | -0.03(-2.20%) |
Jun 26, 2008 | 1.340 | 1.340 | 1.210 | 1.227 | 10,200 | -0.15(-11.09%) |
Jun 25, 2008 | 1.210 | 1.390 | 1.210 | 1.380 | 2,119 | +0.17(+14.06%) |
Jun 24, 2008 | 1.340 | 1.390 | 1.210 | 1.210 | 8,000 | +0.00(+0.00%) |
Jun 23, 2008 | 1.400 | 1.400 | 1.210 | 1.210 | 17,300 | -0.24(-16.55%) |
Jun 20, 2008 | 1.450 | 1.460 | 1.400 | 1.450 | 4,200 | +0.09(+6.62%) |
Jun 19, 2008 | 1.380 | 1.470 | 1.350 | 1.360 | 719 | -0.02(-1.45%) |
Jun 18, 2008 | 1.530 | 1.540 | 1.380 | 1.380 | 5,000 | -0.04(-2.82%) |
Jun 17, 2008 | 1.410 | 1.500 | 1.380 | 1.420 | 8,200 | -0.13(-8.39%) |
Jun 16, 2008 | 1.670 | 1.670 | 1.410 | 1.550 | 5,406 | +0.04(+2.66%) |
Jun 13, 2008 | 1.560 | 1.610 | 1.490 | 1.510 | 2,550 | +0.04(+2.72%) |
Jun 12, 2008 | 1.450 | 1.490 | 1.450 | 1.470 | 6,455 | +0.05(+3.52%) |
Jun 11, 2008 | 1.460 | 1.460 | 1.420 | 1.420 | 8,846 | -0.08(-5.33%) |
Jun 10, 2008 | 1.530 | 1.650 | 1.500 | 1.500 | 9,463 | -0.16(-9.64%) |
Jun 09, 2008 | 1.500 | 1.690 | 1.500 | 1.660 | 7,000 | +0.14(+9.21%) |
Jun 06, 2008 | 1.630 | 1.630 | 1.500 | 1.520 | 4,200 | +0.05(+3.40%) |
Jun 05, 2008 | 1.410 | 1.690 | 1.400 | 1.470 | 700 | +0.05(+3.52%) |
Jun 04, 2008 | 1.430 | 1.430 | 1.400 | 1.420 | 10,800 | +0.04(+2.90%) |
Jun 03, 2008 | 1.460 | 1.480 | 1.370 | 1.380 | 12,340 | -0.22(-13.75%) |
Jun 02, 2008 | 1.550 | 1.740 | 1.550 | 1.600 | 9,430 | +0.10(+6.67%) |
May 30, 2008 | 1.435 | 1.500 | 1.410 | 1.500 | 4,400 | +0.05(+3.45%) |
May 29, 2008 | 1.380 | 1.450 | 1.380 | 1.450 | 10,700 | +0.04(+2.84%) |
May 28, 2008 | 1.410 | 1.410 | 1.310 | 1.410 | 8,219 | +0.01(+0.71%) |
May 27, 2008 | 1.500 | 1.500 | 1.380 | 1.400 | 13,290 | -0.10(-6.67%) |
May 26, 2008 | 1.630 | 1.650 | 1.500 | 1.500 | 25,350 | +0.00(+0.00%) |
May 23, 2008 | 1.630 | 1.650 | 1.500 | 1.500 | 25,350 | -0.02(-1.32%) |
May 22, 2008 | 1.560 | 1.640 | 1.520 | 1.520 | 4,650 | -0.13(-7.88%) |
May 21, 2008 | 1.650 | 1.650 | 1.576 | 1.650 | 1,700 | -0.02(-1.20%) |
May 20, 2008 | 1.510 | 1.700 | 1.510 | 1.670 | 12,900 | -0.08(-4.57%) |
May 19, 2008 | 1.900 | 1.940 | 1.690 | 1.750 | 17,996 | -0.12(-6.42%) |
May 16, 2008 | 1.790 | 1.930 | 1.670 | 1.870 | 13,587 | +0.17(+10.00%) |
May 15, 2008 | 1.550 | 1.800 | 1.550 | 1.700 | 27,080 | +0.10(+6.25%) |
May 14, 2008 | 1.790 | 1.790 | 1.570 | 1.600 | 13,450 | -0.01(-0.62%) |
May 13, 2008 | 1.610 | 1.800 | 1.610 | 1.610 | 24,122 | -0.24(-12.97%) |
May 12, 2008 | 1.700 | 1.980 | 1.622 | 1.850 | 48,867 | +0.15(+8.70%) |
May 09, 2008 | 1.720 | 1.770 | 1.690 | 1.702 | 15,571 | -0.07(-3.84%) |
May 08, 2008 | 1.710 | 1.770 | 1.670 | 1.770 | 29,800 | +0.06(+3.51%) |
May 07, 2008 | 1.690 | 1.750 | 1.580 | 1.710 | 22,024 | +0.02(+1.18%) |
May 06, 2008 | 1.710 | 1.710 | 1.560 | 1.690 | 16,216 | +0.10(+6.29%) |
May 05, 2008 | 1.420 | 1.600 | 1.340 | 1.590 | 60,167 | +0.26(+19.55%) |
May 02, 2008 | 1.350 | 1.410 | 1.330 | 1.330 | 19,258 | -0.02(-1.48%) |
May 01, 2008 | 1.350 | 1.410 | 1.330 | 1.350 | 36,700 | +0.00(+0.00%) |
Apr 30, 2008 | 1.320 | 1.350 | 1.300 | 1.350 | 5,181 | -0.01(-0.74%) |
Apr 29, 2008 | 1.420 | 1.420 | 1.330 | 1.360 | 11,430 | +0.06(+4.62%) |
Apr 28, 2008 | 1.300 | 1.350 | 1.300 | 1.300 | 15,350 | -0.01(-0.76%) |
Apr 25, 2008 | 1.300 | 1.420 | 1.300 | 1.310 | 21,144 | -0.01(-0.76%) |
Apr 24, 2008 | 1.450 | 1.550 | 1.320 | 1.320 | 38,899 | -0.00(-0.01%) |
Apr 23, 2008 | 1.420 | 1.430 | 1.320 | 1.320 | 14,832 | -0.03(-2.21%) |
Apr 22, 2008 | 1.580 | 1.580 | 1.350 | 1.350 | 39,093 | -0.01(-0.74%) |
Apr 21, 2008 | 1.220 | 1.450 | 1.220 | 1.360 | 30,873 | +0.10(+7.94%) |
Apr 18, 2008 | 1.200 | 1.290 | 1.180 | 1.260 | 3,900 | +0.07(+5.79%) |
Apr 17, 2008 | 1.200 | 1.290 | 1.180 | 1.191 | 18,305 | -0.01(-0.75%) |
Apr 16, 2008 | 1.160 | 1.200 | 1.160 | 1.200 | 1,900 | +0.05(+4.35%) |
Apr 15, 2008 | 1.150 | 1.190 | 1.150 | 1.150 | 38,300 | +0.00(+0.00%) |
Apr 14, 2008 | 1.150 | 1.160 | 1.140 | 1.150 | 5,600 | +0.00(+0.00%) |
Apr 11, 2008 | 1.150 | 1.180 | 1.150 | 1.150 | 24,875 | -0.02(-1.71%) |
Apr 10, 2008 | 1.140 | 1.180 | 1.140 | 1.170 | 4,000 | +0.04(+3.53%) |
Apr 09, 2008 | 1.120 | 1.170 | 1.120 | 1.130 | 27,350 | -0.02(-1.73%) |
Apr 08, 2008 | 1.170 | 1.170 | 1.130 | 1.150 | 31,100 | +0.00(+0.00%) |
Apr 07, 2008 | 1.150 | 1.190 | 1.131 | 1.150 | 27,800 | +0.00(+0.00%) |
Apr 04, 2008 | 1.130 | 1.180 | 1.130 | 1.150 | 52,150 | +0.00(+0.00%) |
Apr 03, 2008 | 1.070 | 1.160 | 1.070 | 1.150 | 9,737 | +0.10(+9.52%) |
Apr 02, 2008 | 1.120 | 1.170 | 1.050 | 1.050 | 51,306 | +0.02(+1.94%) |
Apr 01, 2008 | 1.140 | 1.140 | 1.030 | 1.030 | 8,400 | -0.06(-5.50%) |
Mar 31, 2008 | 1.180 | 1.180 | 1.050 | 1.090 | 20,504 | -0.09(-7.63%) |
Mar 28, 2008 | 1.100 | 1.180 | 1.060 | 1.180 | 20,355 | +0.11(+10.28%) |
Mar 27, 2008 | 1.090 | 1.180 | 1.050 | 1.070 | 40,504 | -0.02(-1.83%) |
Mar 26, 2008 | 1.030 | 1.190 | 1.020 | 1.090 | 36,000 | +0.04(+3.81%) |
Mar 25, 2008 | 1.100 | 1.180 | 1.030 | 1.050 | 11,950 | +0.00(+0.00%) |
Mar 24, 2008 | 1.078 | 1.090 | 1.040 | 1.050 | 14,672 | +0.01(+0.96%) |
Mar 21, 2008 | 1.180 | 1.180 | 1.040 | 1.040 | 7,100 | +0.00(+0.00%) |
Mar 20, 2008 | 1.180 | 1.180 | 1.040 | 1.040 | 7,100 | -0.03(-2.80%) |
Mar 19, 2008 | 1.020 | 1.070 | 1.010 | 1.070 | 11,900 | +0.05(+4.90%) |
Mar 18, 2008 | 1.010 | 1.020 | 1.000 | 1.020 | 10,350 | +0.01(+0.99%) |
Mar 17, 2008 | 0.9901 | 1.010 | 0.9900 | 1.010 | 4,051 | +0.01(+1.00%) |
Mar 14, 2008 | 1.010 | 1.030 | 1.000 | 1.000 | 3,000 | -0.04(-3.85%) |
Mar 13, 2008 | 1.000 | 1.040 | 1.000 | 1.040 | 4,848 | +0.04(+4.00%) |
Mar 12, 2008 | 1.000 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) |
Mar 11, 2008 | 1.010 | 1.040 | 1.000 | 1.000 | 2,150 | +0.00(+0.00%) |
Mar 10, 2008 | 1.030 | 1.040 | 1.000 | 1.000 | 8,766 | -0.05(-4.76%) |
Mar 07, 2008 | 1.050 | 1.050 | 1.040 | 1.050 | 3,600 | +0.04(+3.96%) |
Mar 06, 2008 | 0.9800 | 1.050 | 0.9700 | 1.010 | 83,750 | +0.01(+1.00%) |
Mar 05, 2008 | 1.010 | 1.060 | 1.000 | 1.000 | 51,773 | +0.00(+0.00%) |
Mar 04, 2008 | 1.040 | 1.050 | 0.9800 | 1.000 | 103,100 | +0.00(+0.00%) |
Mar 03, 2008 | 1.000 | 1.020 | 0.9999 | 1.000 | 9,295 | +0.02(+2.04%) |
Feb 29, 2008 | 1.000 | 1.000 | 0.9800 | 0.9800 | 9,300 | +0.02(+2.08%) |
Feb 28, 2008 | 1.040 | 1.050 | 0.9600 | 0.9600 | 27,000 | -0.08(-7.69%) |
Feb 27, 2008 | 1.040 | 1.050 | 1.030 | 1.040 | 5,800 | -0.01(-0.95%) |
Feb 26, 2008 | 1.040 | 1.060 | 1.040 | 1.050 | 4,295 | +0.04(+3.96%) |
Feb 25, 2008 | 1.020 | 1.050 | 1.010 | 1.010 | 20,640 | -0.03(-2.88%) |
Feb 22, 2008 | 1.040 | 1.050 | 1.020 | 1.040 | 2,100 | +0.00(+0.00%) |
Feb 21, 2008 | 1.000 | 1.050 | 1.000 | 1.040 | 5,500 | +0.02(+1.96%) |
Feb 20, 2008 | 1.050 | 1.060 | 1.020 | 1.020 | 2,900 | -0.03(-2.86%) |
Feb 19, 2008 | 1.000 | 1.050 | 1.000 | 1.050 | 1,100 | +0.00(+0.00%) |
Feb 18, 2008 | 1.030 | 1.050 | 0.9600 | 1.050 | 3,000 | +0.00(+0.00%) |
Feb 15, 2008 | 1.030 | 1.050 | 0.9600 | 1.050 | 3,000 | -0.01(-0.94%) |
Feb 14, 2008 | 0.9900 | 1.060 | 0.9900 | 1.060 | 4,480 | +0.02(+1.92%) |
Feb 13, 2008 | 1.100 | 1.110 | 0.9500 | 1.040 | 47,971 | -0.01(-0.95%) |
Feb 12, 2008 | 0.9700 | 1.080 | 0.9500 | 1.050 | 2,011 | +0.03(+2.94%) |
Feb 11, 2008 | 1.010 | 1.090 | 0.9700 | 1.020 | 16,828 | +0.04(+4.08%) |
Feb 08, 2008 | 1.030 | 1.080 | 0.9800 | 0.9800 | 12,952 | -0.07(-6.67%) |
Feb 07, 2008 | 1.030 | 1.050 | 1.020 | 1.050 | 3,800 | +0.03(+2.94%) |
Feb 06, 2008 | 1.000 | 1.040 | 1.000 | 1.020 | 4,100 | -0.02(-1.92%) |
Feb 05, 2008 | 1.050 | 1.050 | 1.000 | 1.040 | 1,250 | +0.00(+0.00%) |
Feb 04, 2008 | 1.000 | 1.050 | 1.000 | 1.040 | 3,100 | +0.00(+0.00%) |
Feb 01, 2008 | 1.020 | 1.050 | 1.010 | 1.040 | 9,500 | +0.04(+4.00%) |
Jan 31, 2008 | 1.030 | 1.050 | 1.000 | 1.000 | 4,100 | -0.03(-2.91%) |
Jan 30, 2008 | 1.030 | 1.030 | 1.030 | 1.030 | 200 | +0.04(+4.04%) |
Jan 29, 2008 | 1.050 | 1.050 | 0.9800 | 0.9900 | 7,216 | -0.02(-1.99%) |
Jan 28, 2008 | 1.100 | 1.100 | 1.010 | 1.010 | 1,865 | -0.04(-3.80%) |
Jan 25, 2008 | 1.010 | 1.050 | 1.010 | 1.050 | 1,100 | +0.06(+5.85%) |
Jan 24, 2008 | 1.050 | 1.050 | 0.9800 | 0.9920 | 17,750 | -0.06(-5.52%) |
Jan 23, 2008 | 1.050 | 1.050 | 1.000 | 1.050 | 1,825 | +0.01(+0.96%) |
Jan 22, 2008 | 1.050 | 1.050 | 1.010 | 1.040 | 6,900 | -0.01(-0.95%) |
Jan 21, 2008 | 1.100 | 1.100 | 1.040 | 1.050 | 20,289 | +0.00(+0.00%) |
Jan 18, 2008 | 1.100 | 1.100 | 1.040 | 1.050 | 20,289 | +0.01(+0.96%) |
Jan 17, 2008 | 1.100 | 1.150 | 1.000 | 1.040 | 6,285 | -0.06(-5.45%) |
Jan 16, 2008 | 1.150 | 1.150 | 1.000 | 1.100 | 29,063 | +0.05(+4.76%) |
Jan 15, 2008 | 0.9900 | 1.200 | 0.9900 | 1.050 | 63,127 | +0.23(+28.05%) |
Jan 14, 2008 | 1.000 | 1.030 | 0.8000 | 0.8200 | 22,225 | -0.04(-4.65%) |
Jan 11, 2008 | 0.8600 | 0.8800 | 0.8600 | 0.8600 | 5,685 | -0.03(-3.37%) |
Jan 10, 2008 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | 6,600 | +0.02(+2.30%) |
Jan 09, 2008 | 0.9300 | 0.9301 | 0.8700 | 0.8700 | 12,229 | -0.09(-9.37%) |
Jan 08, 2008 | 1.000 | 1.000 | 0.9200 | 0.9600 | 11,935 | -0.02(-2.04%) |
Jan 07, 2008 | 0.9200 | 1.020 | 0.9200 | 0.9800 | 3,500 | -0.02(-2.00%) |
Jan 04, 2008 | 1.000 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) |
Jan 03, 2008 | 1.000 | 1.000 | 0.9900 | 1.000 | 1,800 | +0.00(+0.00%) |