Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 1.383 | 1.462 | 1.381 | 1.456 | 401,908 | +0.04(+2.66%) |
Jul 30, 2008 | 1.387 | 1.435 | 1.318 | 1.418 | 491,362 | +0.06(+4.32%) |
Jul 29, 2008 | 1.360 | 1.368 | 1.255 | 1.360 | 569,525 | +0.02(+1.25%) |
Jul 28, 2008 | 1.483 | 1.483 | 1.305 | 1.343 | 1,006,407 | -0.16(-10.49%) |
Jul 25, 2008 | 1.469 | 1.551 | 1.469 | 1.500 | 245,385 | +0.05(+3.17%) |
Jul 24, 2008 | 1.548 | 1.548 | 1.437 | 1.454 | 236,477 | -0.07(-4.41%) |
Jul 23, 2008 | 1.574 | 1.593 | 1.486 | 1.521 | 381,275 | -0.06(-3.97%) |
Jul 22, 2008 | 1.469 | 1.597 | 1.431 | 1.584 | 329,168 | +0.10(+7.09%) |
Jul 21, 2008 | 1.479 | 1.525 | 1.454 | 1.479 | 378,759 | +0.02(+1.29%) |
Jul 18, 2008 | 1.511 | 1.557 | 1.456 | 1.460 | 261,804 | -0.09(-5.56%) |
Jul 17, 2008 | 1.509 | 1.555 | 1.433 | 1.546 | 346,469 | +0.05(+3.08%) |
Jul 16, 2008 | 1.389 | 1.504 | 1.358 | 1.500 | 369,489 | +0.11(+8.17%) |
Jul 15, 2008 | 1.397 | 1.437 | 1.305 | 1.387 | 491,657 | -0.01(-0.60%) |
Jul 14, 2008 | 1.546 | 1.557 | 1.387 | 1.395 | 677,534 | -0.14(-8.90%) |
Jul 11, 2008 | 1.511 | 1.534 | 1.471 | 1.532 | 246,872 | +0.00(+0.27%) |
Jul 10, 2008 | 1.490 | 1.563 | 1.448 | 1.527 | 443,944 | +0.04(+2.39%) |
Jul 09, 2008 | 1.521 | 1.555 | 1.456 | 1.492 | 365,352 | -0.01(-0.56%) |
Jul 08, 2008 | 1.379 | 1.504 | 1.379 | 1.500 | 480,967 | +0.13(+9.49%) |
Jul 07, 2008 | 1.456 | 1.469 | 1.362 | 1.370 | 382,915 | -0.06(-4.11%) |
Jul 04, 2008 | 1.475 | 1.574 | 1.427 | 1.429 | 358,803 | +0.00(+0.00%) |
Jul 03, 2008 | 1.475 | 1.574 | 1.427 | 1.429 | 358,803 | -0.04(-2.85%) |
Jul 02, 2008 | 1.534 | 1.672 | 1.469 | 1.471 | 571,689 | -0.07(-4.63%) |
Jul 01, 2008 | 1.490 | 1.542 | 1.465 | 1.542 | 558,072 | +0.03(+1.94%) |
Jun 30, 2008 | 1.511 | 1.613 | 1.504 | 1.513 | 800,842 | +0.00(+0.00%) |
Jun 27, 2008 | 1.479 | 1.515 | 1.437 | 1.513 | 4,601,617 | +0.03(+2.27%) |
Jun 26, 2008 | 1.553 | 1.588 | 1.475 | 1.479 | 490,051 | -0.10(-6.12%) |
Jun 25, 2008 | 1.655 | 1.655 | 1.534 | 1.576 | 312,334 | +0.03(+1.76%) |
Jun 24, 2008 | 1.576 | 1.608 | 1.546 | 1.548 | 201,080 | -0.04(-2.64%) |
Jun 23, 2008 | 1.658 | 1.658 | 1.563 | 1.590 | 565,074 | -0.05(-2.95%) |
Jun 20, 2008 | 1.674 | 1.718 | 1.613 | 1.639 | 501,728 | -0.04(-2.50%) |
Jun 19, 2008 | 1.639 | 1.687 | 1.590 | 1.681 | 412,765 | +0.01(+0.63%) |
Jun 18, 2008 | 1.668 | 1.706 | 1.660 | 1.670 | 337,947 | -0.01(-0.62%) |
Jun 17, 2008 | 1.731 | 1.731 | 1.658 | 1.681 | 310,361 | -0.05(-2.91%) |
Jun 16, 2008 | 1.729 | 1.750 | 1.712 | 1.731 | 160,802 | +0.00(+0.00%) |
Jun 13, 2008 | 1.741 | 1.781 | 1.706 | 1.731 | 334,482 | +0.01(+0.61%) |
Jun 12, 2008 | 1.720 | 1.729 | 1.710 | 1.720 | 236,792 | +0.02(+1.36%) |
Jun 11, 2008 | 1.725 | 1.746 | 1.672 | 1.697 | 1,016,759 | -0.04(-2.06%) |
Jun 10, 2008 | 1.674 | 1.756 | 1.637 | 1.733 | 320,546 | +0.08(+4.82%) |
Jun 09, 2008 | 1.679 | 1.693 | 1.645 | 1.653 | 239,685 | -0.03(-1.62%) |
Jun 06, 2008 | 1.735 | 1.735 | 1.666 | 1.681 | 394,396 | -0.07(-4.19%) |
Jun 05, 2008 | 1.681 | 1.813 | 1.681 | 1.754 | 578,995 | +0.08(+4.76%) |
Jun 04, 2008 | 1.673 | 1.735 | 1.670 | 1.674 | 585,144 | -0.00(-0.13%) |
Jun 03, 2008 | 1.697 | 1.718 | 1.660 | 1.676 | 551,891 | -0.01(-0.50%) |
Jun 02, 2008 | 1.710 | 1.727 | 1.658 | 1.685 | 1,561,005 | -0.03(-1.47%) |
May 30, 2008 | 1.750 | 1.760 | 1.704 | 1.710 | 258,549 | -0.04(-2.04%) |
May 29, 2008 | 1.725 | 1.746 | 1.689 | 1.746 | 426,210 | +0.03(+1.59%) |
May 28, 2008 | 1.744 | 1.744 | 1.700 | 1.718 | 441,795 | -0.01(-0.73%) |
May 27, 2008 | 1.693 | 1.731 | 1.693 | 1.731 | 269,935 | +0.05(+2.87%) |
May 26, 2008 | 1.695 | 1.710 | 1.658 | 1.683 | 382,905 | +0.00(+0.00%) |
May 23, 2008 | 1.695 | 1.710 | 1.658 | 1.683 | 382,905 | -0.02(-1.23%) |
May 22, 2008 | 1.691 | 1.723 | 1.689 | 1.704 | 291,583 | +0.02(+1.37%) |
May 21, 2008 | 1.716 | 1.735 | 1.662 | 1.681 | 513,867 | -0.03(-1.72%) |
May 20, 2008 | 1.697 | 1.735 | 1.695 | 1.710 | 397,675 | +0.01(+0.62%) |
May 19, 2008 | 1.668 | 1.756 | 1.668 | 1.700 | 587,751 | +0.03(+1.89%) |
May 16, 2008 | 1.693 | 1.697 | 1.658 | 1.668 | 448,210 | -0.02(-1.12%) |
May 15, 2008 | 1.658 | 1.710 | 1.658 | 1.687 | 507,886 | +0.02(+1.39%) |
May 14, 2008 | 1.676 | 1.691 | 1.637 | 1.664 | 1,885,379 | +0.00(+0.00%) |
May 13, 2008 | 1.674 | 1.676 | 1.628 | 1.664 | 419,237 | -0.02(-1.00%) |
May 12, 2008 | 1.655 | 1.681 | 1.628 | 1.681 | 379,192 | +0.03(+2.04%) |
May 09, 2008 | 1.664 | 1.685 | 1.616 | 1.647 | 391,789 | -0.04(-2.48%) |
May 08, 2008 | 1.681 | 1.723 | 1.645 | 1.689 | 472,245 | +0.00(+0.00%) |
May 07, 2008 | 1.735 | 1.739 | 1.628 | 1.689 | 411,597 | -0.05(-2.78%) |
May 06, 2008 | 1.723 | 1.739 | 1.700 | 1.737 | 351,854 | -0.01(-0.48%) |
May 05, 2008 | 1.720 | 1.771 | 1.720 | 1.746 | 468,923 | +0.03(+1.59%) |
May 02, 2008 | 1.704 | 1.746 | 1.651 | 1.718 | 737,124 | +0.03(+1.49%) |