Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 1.203 | 1.204 | 1.170 | 1.174 | 799,531 | -0.03(-2.20%) |
May 29, 2008 | 1.164 | 1.201 | 1.158 | 1.201 | 999,658 | +0.06(+5.09%) |
May 28, 2008 | 1.171 | 1.177 | 1.134 | 1.143 | 978,650 | -0.04(-3.79%) |
May 27, 2008 | 1.159 | 1.217 | 1.126 | 1.188 | 1,547,667 | +0.03(+2.75%) |
May 26, 2008 | 1.148 | 1.159 | 1.146 | 1.156 | 1,050,804 | +0.00(+0.00%) |
May 23, 2008 | 1.148 | 1.159 | 1.146 | 1.156 | 1,050,804 | +0.01(+0.85%) |
May 22, 2008 | 1.138 | 1.158 | 1.135 | 1.146 | 1,088,985 | +0.02(+1.96%) |
May 21, 2008 | 1.112 | 1.139 | 1.112 | 1.124 | 581,879 | +0.01(+0.55%) |
May 20, 2008 | 1.092 | 1.121 | 1.068 | 1.118 | 1,104,162 | +0.03(+2.92%) |
May 19, 2008 | 1.090 | 1.107 | 1.072 | 1.086 | 900,054 | +0.01(+1.15%) |
May 16, 2008 | 1.098 | 1.100 | 1.067 | 1.074 | 604,543 | -0.03(-2.95%) |
May 15, 2008 | 1.101 | 1.109 | 1.065 | 1.106 | 1,647,316 | +0.04(+3.29%) |
May 14, 2008 | 1.067 | 1.093 | 1.061 | 1.071 | 1,140,562 | +0.03(+2.97%) |
May 13, 2008 | 1.014 | 1.049 | 1.014 | 1.040 | 802,934 | +0.03(+3.33%) |
May 12, 2008 | 1.011 | 1.018 | 0.9980 | 1.007 | 905,328 | +0.02(+2.51%) |
May 09, 2008 | 0.9812 | 0.9847 | 0.9742 | 0.9821 | 272,484 | -0.01(-0.98%) |
May 08, 2008 | 1.014 | 1.017 | 0.9609 | 0.9918 | 897,229 | -0.02(-2.17%) |
May 07, 2008 | 0.9953 | 1.017 | 0.9830 | 1.014 | 524,551 | +0.03(+2.95%) |
May 06, 2008 | 0.9821 | 0.9918 | 0.9803 | 0.9847 | 325,558 | +0.00(+0.27%) |
May 05, 2008 | 0.9839 | 0.9936 | 0.9759 | 0.9821 | 398,971 | +0.01(+1.36%) |
May 02, 2008 | 0.9698 | 0.9726 | 0.9433 | 0.9689 | 485,633 | -0.00(-0.09%) |
May 01, 2008 | 0.9504 | 0.9733 | 0.9504 | 0.9698 | 288,954 | +0.03(+3.00%) |
Apr 30, 2008 | 0.9609 | 0.9689 | 0.9415 | 0.9415 | 353,780 | -0.02(-2.47%) |
Apr 29, 2008 | 0.9786 | 0.9874 | 0.9565 | 0.9653 | 705,712 | -0.02(-1.97%) |
Apr 28, 2008 | 1.003 | 1.003 | 0.9733 | 0.9847 | 441,655 | -0.04(-3.71%) |
Apr 25, 2008 | 1.045 | 1.045 | 1.019 | 1.023 | 361,675 | -0.02(-1.53%) |
Apr 24, 2008 | 1.026 | 1.039 | 1.018 | 1.039 | 263,160 | +0.01(+0.60%) |
Apr 23, 2008 | 1.025 | 1.049 | 1.022 | 1.032 | 204,062 | +0.01(+1.38%) |
Apr 22, 2008 | 1.018 | 1.023 | 1.014 | 1.018 | 196,167 | -0.01(-0.86%) |
Apr 21, 2008 | 1.041 | 1.041 | 1.014 | 1.027 | 156,228 | -0.01(-1.27%) |
Apr 18, 2008 | 1.001 | 1.049 | 1.001 | 1.040 | 348,381 | +0.05(+4.80%) |
Apr 17, 2008 | 1.032 | 1.039 | 0.9856 | 0.9927 | 762,927 | -0.04(-4.33%) |
Apr 16, 2008 | 1.001 | 1.046 | 1.001 | 1.038 | 669,607 | +0.06(+5.65%) |
Apr 15, 2008 | 0.9698 | 1.013 | 0.9698 | 0.9821 | 618,120 | +0.01(+1.36%) |
Apr 14, 2008 | 0.9601 | 0.9830 | 0.9601 | 0.9689 | 982,155 | +0.02(+2.61%) |
Apr 11, 2008 | 0.9442 | 0.9645 | 0.9310 | 0.9442 | 1,320,169 | +0.00(+0.00%) |
Apr 10, 2008 | 0.9133 | 0.9504 | 0.9133 | 0.9442 | 331,922 | +0.03(+3.38%) |
Apr 09, 2008 | 0.9301 | 0.9301 | 0.9045 | 0.9133 | 465,192 | -0.01(-1.43%) |
Apr 08, 2008 | 0.9089 | 0.9266 | 0.9080 | 0.9266 | 235,948 | +0.01(+1.35%) |
Apr 07, 2008 | 0.9072 | 0.9266 | 0.8992 | 0.9142 | 595,536 | +0.00(+0.48%) |
Apr 04, 2008 | 0.9107 | 0.9213 | 0.9028 | 0.9098 | 177,701 | -0.01(-1.53%) |
Apr 03, 2008 | 0.8922 | 0.9266 | 0.8922 | 0.9239 | 437,129 | +0.03(+2.85%) |
Apr 02, 2008 | 0.9045 | 0.9160 | 0.8904 | 0.8983 | 427,715 | -0.01(-1.45%) |
Apr 01, 2008 | 0.9001 | 0.9169 | 0.8834 | 0.9116 | 1,093,851 | +0.02(+2.38%) |
Mar 31, 2008 | 0.9010 | 0.9054 | 0.8851 | 0.8904 | 397,565 | -0.01(-1.17%) |
Mar 28, 2008 | 0.9080 | 0.9080 | 0.8931 | 0.9010 | 300,808 | -0.01(-0.58%) |
Mar 27, 2008 | 0.9169 | 0.9169 | 0.8886 | 0.9063 | 2,214,064 | -0.01(-1.25%) |
Mar 26, 2008 | 0.9063 | 0.9230 | 0.9036 | 0.9177 | 661,496 | +0.02(+2.06%) |
Mar 25, 2008 | 0.9072 | 0.9266 | 0.8992 | 0.8992 | 570,048 | -0.01(-0.87%) |
Mar 24, 2008 | 0.9213 | 0.9213 | 0.8913 | 0.9072 | 1,372,381 | -0.09(-8.70%) |
Mar 21, 2008 | 0.9283 | 0.9962 | 0.9283 | 0.9936 | 870,006 | +0.00(+0.00%) |
Mar 20, 2008 | 0.9283 | 0.9962 | 0.9283 | 0.9936 | 870,006 | +0.08(+8.37%) |
Mar 19, 2008 | 0.9204 | 0.9204 | 0.9107 | 0.9169 | 778,977 | -0.00(-0.29%) |
Mar 18, 2008 | 0.9195 | 0.9195 | 0.9089 | 0.9195 | 832,471 | +0.01(+1.26%) |
Mar 17, 2008 | 0.9204 | 0.9204 | 0.8948 | 0.9080 | 1,199,251 | -0.04(-4.19%) |
Mar 14, 2008 | 0.9821 | 1.003 | 0.9345 | 0.9477 | 3,062,405 | +0.04(+4.88%) |
Mar 13, 2008 | 0.9080 | 0.9160 | 0.8957 | 0.9036 | 280,345 | -0.01(-1.25%) |
Mar 12, 2008 | 0.9160 | 0.9213 | 0.9010 | 0.9151 | 244,829 | +0.01(+0.87%) |
Mar 11, 2008 | 0.9080 | 0.9257 | 0.8904 | 0.9072 | 3,827,997 | +0.03(+2.90%) |
Mar 10, 2008 | 0.9133 | 0.9133 | 0.8816 | 0.8816 | 441,202 | -0.04(-4.76%) |
Mar 07, 2008 | 0.9336 | 0.9389 | 0.9257 | 0.9257 | 402,238 | -0.01(-0.94%) |
Mar 06, 2008 | 0.9354 | 0.9486 | 0.9292 | 0.9345 | 262,037 | +0.00(+0.09%) |
Mar 05, 2008 | 0.9451 | 0.9451 | 0.9177 | 0.9336 | 261,742 | -0.01(-0.75%) |
Mar 04, 2008 | 0.9433 | 0.9486 | 0.9354 | 0.9407 | 241,960 | -0.01(-0.65%) |