Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2008 | 1.305 | 1.359 | 1.278 | 1.332 | 222,138 | +0.01(+0.68%) |
Apr 30, 2008 | 1.296 | 1.341 | 1.296 | 1.323 | 140,986 | +0.02(+1.37%) |
Apr 29, 2008 | 1.278 | 1.305 | 1.247 | 1.305 | 173,664 | +0.03(+2.10%) |
Apr 28, 2008 | 1.207 | 1.314 | 1.207 | 1.278 | 265,299 | +0.02(+1.78%) |
Apr 25, 2008 | 1.265 | 1.278 | 1.243 | 1.256 | 51,757 | -0.01(-1.06%) |
Apr 24, 2008 | 1.270 | 1.278 | 1.243 | 1.270 | 371,339 | -0.03(-2.07%) |
Apr 23, 2008 | 1.319 | 1.350 | 1.296 | 1.296 | 91,381 | -0.04(-2.68%) |
Apr 22, 2008 | 1.337 | 1.341 | 1.319 | 1.332 | 76,201 | -0.02(-1.32%) |
Apr 21, 2008 | 1.359 | 1.363 | 1.328 | 1.350 | 216,973 | -0.00(-0.33%) |
Apr 18, 2008 | 1.359 | 1.386 | 1.319 | 1.354 | 316,206 | +0.03(+2.36%) |
Apr 17, 2008 | 1.332 | 1.332 | 1.296 | 1.323 | 313,962 | -0.00(-0.34%) |
Apr 16, 2008 | 1.292 | 1.354 | 1.292 | 1.328 | 187,464 | +0.02(+1.71%) |
Apr 15, 2008 | 1.278 | 1.453 | 1.261 | 1.305 | 266,853 | +0.03(+2.46%) |
Apr 14, 2008 | 1.238 | 1.296 | 1.211 | 1.274 | 221,666 | +0.03(+2.52%) |
Apr 11, 2008 | 1.229 | 1.243 | 1.207 | 1.243 | 173,591 | -0.02(-1.42%) |
Apr 10, 2008 | 1.314 | 1.319 | 1.127 | 1.261 | 851,911 | -0.06(-4.73%) |
Apr 09, 2008 | 1.319 | 1.363 | 1.274 | 1.323 | 444,715 | +0.00(+0.00%) |
Apr 08, 2008 | 1.314 | 1.341 | 1.305 | 1.323 | 155,918 | +0.01(+0.68%) |
Apr 07, 2008 | 1.314 | 1.328 | 1.287 | 1.314 | 263,406 | +0.01(+0.68%) |
Apr 04, 2008 | 1.301 | 1.337 | 1.274 | 1.305 | 644,479 | -0.01(-1.02%) |
Apr 03, 2008 | 1.354 | 1.354 | 1.296 | 1.319 | 103,112 | -0.04(-2.64%) |
Apr 02, 2008 | 1.301 | 1.354 | 1.287 | 1.354 | 174,262 | +0.05(+4.12%) |
Apr 01, 2008 | 1.319 | 1.332 | 1.283 | 1.301 | 107,243 | -0.04(-3.00%) |
Mar 31, 2008 | 1.341 | 1.354 | 1.292 | 1.341 | 368,657 | +0.00(+0.33%) |
Mar 28, 2008 | 1.256 | 1.341 | 1.256 | 1.337 | 329,762 | +0.06(+4.91%) |
Mar 27, 2008 | 1.363 | 1.381 | 1.256 | 1.274 | 229,932 | -0.09(-6.56%) |
Mar 26, 2008 | 1.377 | 1.377 | 1.346 | 1.363 | 70,047 | -0.01(-0.97%) |
Mar 25, 2008 | 1.310 | 1.381 | 1.301 | 1.377 | 402,212 | +0.06(+4.76%) |
Mar 24, 2008 | 1.252 | 1.341 | 1.243 | 1.314 | 161,734 | +0.06(+5.00%) |
Mar 21, 2008 | 1.243 | 1.274 | 1.225 | 1.252 | 760,467 | +0.00(+0.00%) |
Mar 20, 2008 | 1.243 | 1.274 | 1.225 | 1.252 | 760,467 | -0.00(-0.36%) |
Mar 19, 2008 | 1.270 | 1.287 | 1.238 | 1.256 | 231,390 | -0.01(-1.06%) |
Mar 18, 2008 | 1.256 | 1.283 | 1.229 | 1.270 | 267,999 | +0.02(+1.79%) |
Mar 17, 2008 | 1.337 | 1.337 | 1.247 | 1.247 | 537,729 | -0.10(-7.31%) |
Mar 14, 2008 | 1.372 | 1.386 | 1.314 | 1.346 | 627,630 | +0.00(+0.33%) |
Mar 13, 2008 | 1.368 | 1.435 | 1.323 | 1.341 | 549,160 | -0.05(-3.54%) |
Mar 12, 2008 | 1.346 | 1.475 | 1.332 | 1.390 | 696,601 | +0.01(+0.97%) |
Mar 11, 2008 | 1.337 | 1.381 | 1.305 | 1.377 | 233,542 | +0.04(+3.01%) |
Mar 10, 2008 | 1.359 | 1.363 | 1.319 | 1.337 | 372,683 | -0.03(-2.29%) |
Mar 07, 2008 | 1.283 | 1.471 | 1.238 | 1.368 | 2,142,292 | +0.07(+5.52%) |
Mar 06, 2008 | 1.310 | 1.328 | 1.278 | 1.296 | 652,040 | -0.03(-2.36%) |
Mar 05, 2008 | 1.350 | 1.363 | 1.323 | 1.328 | 320,445 | -0.02(-1.66%) |
Mar 04, 2008 | 1.386 | 1.408 | 1.256 | 1.350 | 374,800 | -0.06(-4.43%) |