Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 1.540 | 1.540 | 1.529 | 1.534 | 0 | -0.00(-0.18%) |
Aug 28, 2008 | 1.526 | 1.537 | 1.523 | 1.537 | 1,600,649 | +0.02(+1.08%) |
Aug 27, 2008 | 1.532 | 1.534 | 1.507 | 1.521 | 1,584,886 | -0.03(-2.11%) |
Aug 26, 2008 | 1.548 | 1.559 | 1.537 | 1.553 | 1,205,552 | -0.01(-0.35%) |
Aug 25, 2008 | 1.581 | 1.581 | 1.545 | 1.559 | 801,434 | -0.02(-1.38%) |
Aug 22, 2008 | 1.548 | 1.581 | 1.548 | 1.581 | 0 | +0.03(+2.11%) |
Aug 21, 2008 | 1.548 | 1.556 | 1.532 | 1.548 | 1,180,204 | -0.01(-0.35%) |
Aug 20, 2008 | 1.567 | 1.567 | 1.537 | 1.553 | 1,381,433 | -0.01(-0.87%) |
Aug 19, 2008 | 1.562 | 1.567 | 1.540 | 1.567 | 1,388,196 | -0.01(-0.69%) |
Aug 18, 2008 | 1.624 | 1.624 | 1.567 | 1.578 | 2,160,441 | -0.02(-1.53%) |
Aug 15, 2008 | 1.605 | 1.613 | 1.597 | 1.602 | 0 | +0.01(+0.34%) |
Aug 14, 2008 | 1.575 | 1.605 | 1.575 | 1.597 | 635,039 | +0.01(+0.34%) |
Aug 13, 2008 | 1.594 | 1.600 | 1.575 | 1.592 | 948,588 | -0.02(-1.18%) |
Aug 12, 2008 | 1.616 | 1.627 | 1.605 | 1.611 | 954,797 | -0.02(-1.17%) |
Aug 11, 2008 | 1.605 | 1.632 | 1.602 | 1.630 | 1,105,686 | +0.02(+1.01%) |
Aug 08, 2008 | 1.578 | 1.613 | 1.567 | 1.613 | 724,120 | +0.04(+2.60%) |
Aug 07, 2008 | 1.594 | 1.594 | 1.562 | 1.572 | 890,014 | -0.03(-1.87%) |
Aug 06, 2008 | 1.597 | 1.605 | 1.586 | 1.602 | 725,229 | +0.01(+0.51%) |
Aug 05, 2008 | 1.581 | 1.594 | 1.570 | 1.594 | 909,847 | +0.03(+1.74%) |
Aug 04, 2008 | 1.567 | 1.567 | 1.551 | 1.567 | 804,106 | -0.00(-0.17%) |
Aug 01, 2008 | 1.572 | 1.586 | 1.553 | 1.570 | 854,046 | -0.01(-0.35%) |
Jul 31, 2008 | 1.578 | 1.594 | 1.567 | 1.575 | 953,850 | -0.02(-1.20%) |
Jul 30, 2008 | 1.562 | 1.594 | 1.559 | 1.594 | 1,147,399 | +0.03(+1.92%) |
Jul 29, 2008 | 1.564 | 1.567 | 1.518 | 1.564 | 1,080,884 | +0.04(+2.32%) |
Jul 28, 2008 | 1.548 | 1.559 | 1.518 | 1.529 | 543,403 | -0.03(-1.75%) |
Jul 25, 2008 | 1.556 | 1.562 | 1.540 | 1.556 | 867,916 | +0.01(+0.71%) |
Jul 24, 2008 | 1.586 | 1.592 | 1.540 | 1.545 | 1,222,589 | -0.05(-3.08%) |
Jul 23, 2008 | 1.578 | 1.594 | 1.567 | 1.594 | 1,164,172 | +0.03(+1.74%) |
Jul 22, 2008 | 1.523 | 1.567 | 1.513 | 1.567 | 968,293 | +0.03(+1.95%) |
Jul 21, 2008 | 1.529 | 1.559 | 1.529 | 1.537 | 887,654 | +0.00(+0.00%) |
Jul 18, 2008 | 1.523 | 1.542 | 1.523 | 1.537 | 937,426 | +0.02(+1.08%) |
Jul 17, 2008 | 1.474 | 1.534 | 1.474 | 1.521 | 2,246,077 | +0.05(+3.53%) |
Jul 16, 2008 | 1.414 | 1.477 | 1.414 | 1.469 | 2,046,436 | +0.04(+2.86%) |
Jul 15, 2008 | 1.444 | 1.450 | 1.401 | 1.428 | 2,702,655 | -0.04(-2.96%) |
Jul 14, 2008 | 1.513 | 1.515 | 1.461 | 1.472 | 1,439,083 | -0.01(-0.55%) |
Jul 11, 2008 | 1.510 | 1.510 | 1.472 | 1.480 | 2,539,386 | -0.05(-3.38%) |
Jul 10, 2008 | 1.532 | 1.534 | 1.507 | 1.532 | 1,723,559 | -0.01(-0.53%) |
Jul 09, 2008 | 1.567 | 1.570 | 1.526 | 1.540 | 1,097,154 | -0.02(-1.40%) |
Jul 08, 2008 | 1.526 | 1.562 | 1.518 | 1.562 | 1,217,866 | +0.02(+1.24%) |
Jul 07, 2008 | 1.564 | 1.570 | 1.521 | 1.542 | 1,538,919 | -0.02(-1.12%) |
Jul 04, 2008 | 1.578 | 1.581 | 1.556 | 1.560 | 2,129,904 | +0.00(+0.00%) |
Jul 03, 2008 | 1.578 | 1.581 | 1.556 | 1.560 | 2,129,904 | -0.02(-0.97%) |
Jul 02, 2008 | 1.597 | 1.627 | 1.572 | 1.575 | 947,476 | -0.02(-1.37%) |
Jul 01, 2008 | 1.586 | 1.605 | 1.570 | 1.597 | 1,560,705 | -0.00(-0.17%) |
Jun 30, 2008 | 1.602 | 1.616 | 1.594 | 1.600 | 1,630,078 | -0.01(-0.34%) |
Jun 27, 2008 | 1.624 | 1.630 | 1.597 | 1.605 | 1,429,436 | -0.02(-1.17%) |
Jun 26, 2008 | 1.676 | 1.676 | 1.616 | 1.624 | 1,837,729 | -0.05(-2.77%) |
Jun 25, 2008 | 1.676 | 1.686 | 1.668 | 1.671 | 1,746,155 | -0.00(-0.03%) |
Jun 24, 2008 | 1.679 | 1.690 | 1.665 | 1.671 | 1,559,116 | -0.02(-1.41%) |
Jun 23, 2008 | 1.711 | 1.711 | 1.681 | 1.695 | 1,563,225 | -0.01(-0.32%) |
Jun 20, 2008 | 1.717 | 1.720 | 1.692 | 1.701 | 1,486,128 | -0.03(-1.58%) |
Jun 19, 2008 | 1.709 | 1.728 | 1.706 | 1.728 | 1,266,555 | +0.01(+0.63%) |
Jun 18, 2008 | 1.722 | 1.725 | 1.709 | 1.717 | 1,449,757 | -0.02(-1.10%) |
Jun 17, 2008 | 1.739 | 1.747 | 1.725 | 1.736 | 1,320,330 | +0.01(+0.79%) |
Jun 16, 2008 | 1.744 | 1.752 | 1.722 | 1.722 | 2,080,587 | -0.01(-0.63%) |
Jun 13, 2008 | 1.703 | 1.733 | 1.703 | 1.733 | 1,360,895 | +0.04(+2.09%) |
Jun 12, 2008 | 1.714 | 1.728 | 1.695 | 1.698 | 1,061,646 | -0.01(-0.32%) |
Jun 11, 2008 | 1.741 | 1.741 | 1.703 | 1.703 | 1,016,538 | -0.03(-1.73%) |
Jun 10, 2008 | 1.736 | 1.744 | 1.720 | 1.733 | 942,112 | -0.01(-0.31%) |
Jun 09, 2008 | 1.744 | 1.763 | 1.731 | 1.739 | 1,405,467 | -0.02(-1.09%) |
Jun 06, 2008 | 1.790 | 1.796 | 1.750 | 1.758 | 1,369,192 | -0.04(-2.42%) |
Jun 05, 2008 | 1.769 | 1.801 | 1.769 | 1.801 | 1,387,814 | +0.04(+2.32%) |
Jun 04, 2008 | 1.766 | 1.782 | 1.758 | 1.761 | 1,259,517 | -0.02(-0.92%) |
Jun 03, 2008 | 1.780 | 1.788 | 1.758 | 1.777 | 1,529,739 | +0.00(+0.00%) |