Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 0.9745 | 1.077 | 0.9611 | 1.006 | 124,048 | +0.03(+2.74%) |
Jul 30, 2008 | 0.9611 | 0.9835 | 0.9388 | 0.9790 | 230,028 | -0.00(-0.45%) |
Jul 29, 2008 | 0.9835 | 1.019 | 0.9611 | 0.9835 | 290,288 | +0.04(+4.27%) |
Jul 28, 2008 | 0.9745 | 0.9969 | 0.9432 | 0.9432 | 125,828 | -0.03(-3.21%) |
Jul 25, 2008 | 1.015 | 1.024 | 0.9522 | 0.9745 | 125,446 | +0.02(+2.35%) |
Jul 24, 2008 | 1.015 | 1.059 | 0.9388 | 0.9522 | 312,394 | -0.06(-5.75%) |
Jul 23, 2008 | 1.042 | 1.042 | 1.006 | 1.010 | 222,149 | +0.00(+0.00%) |
Jul 22, 2008 | 1.006 | 1.028 | 1.006 | 1.010 | 155,240 | +0.00(+0.44%) |
Jul 21, 2008 | 1.001 | 1.028 | 0.9924 | 1.006 | 166,618 | +0.00(+0.45%) |
Jul 18, 2008 | 1.091 | 1.091 | 0.9745 | 1.001 | 400,160 | +0.00(+0.00%) |
Jul 17, 2008 | 1.028 | 1.042 | 1.001 | 1.001 | 253,872 | +0.00(+0.45%) |
Jul 16, 2008 | 0.9969 | 1.006 | 0.9522 | 0.9969 | 461,405 | +0.01(+1.36%) |
Jul 15, 2008 | 1.015 | 1.051 | 0.9656 | 0.9835 | 267,012 | +0.01(+1.38%) |
Jul 14, 2008 | 0.9700 | 1.086 | 0.9700 | 0.9700 | 391,423 | -0.07(-6.87%) |
Jul 11, 2008 | 1.028 | 1.051 | 0.8941 | 1.042 | 594,334 | +0.01(+1.30%) |
Jul 10, 2008 | 1.091 | 1.091 | 1.006 | 1.028 | 393,852 | -0.05(-4.56%) |
Jul 09, 2008 | 1.113 | 1.127 | 1.055 | 1.077 | 205,381 | -0.03(-2.43%) |
Jul 08, 2008 | 1.127 | 1.185 | 1.082 | 1.104 | 271,108 | -0.04(-3.89%) |
Jul 07, 2008 | 1.202 | 1.207 | 1.064 | 1.149 | 560,265 | +0.01(+0.78%) |
Jul 04, 2008 | 1.162 | 1.207 | 1.140 | 1.140 | 130,994 | +0.00(+0.00%) |
Jul 03, 2008 | 1.162 | 1.207 | 1.140 | 1.140 | 130,994 | +0.02(+2.00%) |
Jul 02, 2008 | 1.202 | 1.211 | 1.118 | 1.118 | 307,685 | -0.07(-5.66%) |
Jul 01, 2008 | 1.225 | 1.234 | 1.185 | 1.185 | 210,494 | -0.06(-5.02%) |
Jun 30, 2008 | 1.216 | 1.278 | 1.113 | 1.247 | 315,960 | +0.01(+1.09%) |
Jun 27, 2008 | 1.252 | 1.256 | 1.229 | 1.234 | 102,463 | -0.03(-2.47%) |
Jun 26, 2008 | 1.261 | 1.274 | 1.225 | 1.265 | 201,578 | +0.00(+0.35%) |
Jun 25, 2008 | 1.301 | 1.301 | 1.252 | 1.261 | 351,434 | -0.00(-0.35%) |
Jun 24, 2008 | 1.216 | 1.301 | 1.180 | 1.265 | 187,603 | +0.06(+4.82%) |
Jun 23, 2008 | 1.207 | 1.310 | 1.131 | 1.207 | 3,764,205 | +0.07(+5.88%) |
Jun 20, 2008 | 1.229 | 1.261 | 1.140 | 1.140 | 578,178 | -0.13(-10.53%) |
Jun 19, 2008 | 1.296 | 1.314 | 1.274 | 1.274 | 204,595 | -0.03(-2.06%) |
Jun 18, 2008 | 1.305 | 1.319 | 1.301 | 1.301 | 37,469 | -0.02(-1.36%) |
Jun 17, 2008 | 1.341 | 1.341 | 1.314 | 1.319 | 111,887 | -0.02(-1.67%) |
Jun 16, 2008 | 1.341 | 1.363 | 1.332 | 1.341 | 125,403 | -0.02(-1.64%) |
Jun 13, 2008 | 1.354 | 1.386 | 1.337 | 1.363 | 411,336 | +0.00(+0.00%) |
Jun 12, 2008 | 1.354 | 1.453 | 1.350 | 1.363 | 180,496 | -0.00(-0.33%) |
Jun 11, 2008 | 1.381 | 1.386 | 1.346 | 1.368 | 165,099 | +0.00(+0.33%) |
Jun 10, 2008 | 1.372 | 1.386 | 1.350 | 1.363 | 80,274 | -0.02(-1.61%) |
Jun 09, 2008 | 1.417 | 1.417 | 1.341 | 1.386 | 519,392 | -0.04(-2.52%) |
Jun 06, 2008 | 1.408 | 1.422 | 1.408 | 1.422 | 73,436 | +0.00(+0.00%) |
Jun 05, 2008 | 1.404 | 1.457 | 1.404 | 1.422 | 199,855 | +0.00(+0.32%) |
Jun 04, 2008 | 1.408 | 1.426 | 1.404 | 1.417 | 116,880 | -0.01(-0.63%) |
Jun 03, 2008 | 1.408 | 1.426 | 1.395 | 1.426 | 101,255 | +0.01(+0.95%) |
Jun 02, 2008 | 1.475 | 1.502 | 1.386 | 1.413 | 316,897 | -0.08(-5.67%) |
May 30, 2008 | 1.430 | 1.515 | 1.422 | 1.498 | 297,245 | +0.07(+4.69%) |
May 29, 2008 | 1.430 | 1.453 | 1.422 | 1.430 | 204,309 | -0.00(-0.31%) |
May 28, 2008 | 1.422 | 1.439 | 1.417 | 1.435 | 299,236 | -0.01(-0.62%) |
May 27, 2008 | 1.422 | 1.444 | 1.417 | 1.444 | 126,976 | +0.02(+1.25%) |
May 26, 2008 | 1.426 | 1.448 | 1.417 | 1.426 | 0 | +0.00(+0.00%) |
May 23, 2008 | 1.426 | 1.448 | 1.417 | 1.426 | 285,628 | +0.01(+0.63%) |
May 22, 2008 | 1.422 | 1.444 | 1.404 | 1.417 | 305,972 | +0.00(+0.00%) |
May 21, 2008 | 1.462 | 1.489 | 1.381 | 1.417 | 360,389 | -0.04(-2.76%) |
May 20, 2008 | 1.417 | 1.462 | 1.341 | 1.457 | 450,186 | +0.01(+0.93%) |
May 19, 2008 | 1.462 | 1.484 | 1.435 | 1.444 | 75,724 | -0.04(-2.71%) |
May 16, 2008 | 1.542 | 1.542 | 1.439 | 1.484 | 148,758 | -0.06(-3.77%) |
May 15, 2008 | 1.368 | 1.556 | 1.363 | 1.542 | 664,435 | +0.15(+10.58%) |
May 14, 2008 | 1.323 | 1.453 | 1.323 | 1.395 | 903,780 | +0.05(+4.00%) |
May 13, 2008 | 1.323 | 1.350 | 1.278 | 1.341 | 428,731 | +0.01(+0.67%) |
May 12, 2008 | 1.341 | 1.359 | 1.305 | 1.332 | 425,910 | +0.01(+0.68%) |
May 09, 2008 | 1.341 | 1.386 | 1.323 | 1.323 | 337,677 | -0.02(-1.33%) |
May 08, 2008 | 1.310 | 1.346 | 1.283 | 1.341 | 1,293,684 | +0.03(+2.39%) |
May 07, 2008 | 1.328 | 1.341 | 1.287 | 1.310 | 311,072 | -0.02(-1.35%) |
May 06, 2008 | 1.323 | 1.337 | 1.278 | 1.328 | 187,592 | +0.01(+0.68%) |
May 05, 2008 | 1.341 | 1.350 | 1.305 | 1.319 | 158,775 | -0.02(-1.67%) |
May 02, 2008 | 1.337 | 1.341 | 1.310 | 1.341 | 92,235 | +0.01(+0.67%) |