Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2008 | 1.557 | 1.695 | 1.542 | 1.693 | 1,087,106 | +0.14(+8.91%) |
Apr 30, 2008 | 1.578 | 1.578 | 1.496 | 1.555 | 583,881 | +0.00(+0.14%) |
Apr 29, 2008 | 1.557 | 1.616 | 1.553 | 1.553 | 570,469 | +0.00(+0.00%) |
Apr 28, 2008 | 1.565 | 1.588 | 1.551 | 1.553 | 704,572 | -0.02(-1.20%) |
Apr 25, 2008 | 1.651 | 1.651 | 1.539 | 1.572 | 486,214 | -0.07(-4.22%) |
Apr 24, 2008 | 1.488 | 1.645 | 1.488 | 1.641 | 283,790 | +0.16(+10.76%) |
Apr 23, 2008 | 1.496 | 1.567 | 1.475 | 1.481 | 142,043 | -0.01(-0.42%) |
Apr 22, 2008 | 1.523 | 1.584 | 1.488 | 1.488 | 389,530 | -0.05(-3.01%) |
Apr 21, 2008 | 1.519 | 1.563 | 1.519 | 1.534 | 200,398 | +0.00(+0.27%) |
Apr 18, 2008 | 1.534 | 1.551 | 1.513 | 1.530 | 974,755 | +0.02(+1.39%) |
Apr 17, 2008 | 1.525 | 1.532 | 1.490 | 1.509 | 277,508 | -0.02(-1.37%) |
Apr 16, 2008 | 1.498 | 1.532 | 1.471 | 1.530 | 843,569 | -0.00(-0.14%) |
Apr 15, 2008 | 1.544 | 1.544 | 1.473 | 1.532 | 929,387 | +0.00(+0.00%) |
Apr 14, 2008 | 1.553 | 1.580 | 1.515 | 1.532 | 1,092,244 | -0.00(-0.14%) |
Apr 11, 2008 | 1.639 | 1.668 | 1.532 | 1.534 | 1,463,492 | -0.13(-7.70%) |
Apr 10, 2008 | 1.691 | 1.712 | 1.616 | 1.662 | 816,179 | -0.02(-1.37%) |
Apr 09, 2008 | 1.769 | 1.773 | 1.676 | 1.685 | 1,720,402 | -0.08(-4.52%) |
Apr 08, 2008 | 1.754 | 1.783 | 1.750 | 1.765 | 401,698 | +0.01(+0.36%) |
Apr 07, 2008 | 1.777 | 1.788 | 1.733 | 1.758 | 243,889 | -0.00(-0.12%) |
Apr 04, 2008 | 1.792 | 1.830 | 1.741 | 1.760 | 540,881 | -0.02(-1.29%) |
Apr 03, 2008 | 1.783 | 1.804 | 1.769 | 1.783 | 198,644 | -0.01(-0.82%) |
Apr 02, 2008 | 1.811 | 1.878 | 1.773 | 1.798 | 266,890 | -0.01(-0.35%) |