Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 1.550 | 1.569 | 1.389 | 1.400 | 2,679,096 | -0.17(-10.76%) |
May 29, 2008 | 1.600 | 1.619 | 1.536 | 1.569 | 1,979,864 | -0.04(-2.26%) |
May 28, 2008 | 1.675 | 1.688 | 1.581 | 1.605 | 1,860,800 | -0.07(-4.18%) |
May 27, 2008 | 1.686 | 1.748 | 1.657 | 1.675 | 2,316,288 | -0.02(-1.03%) |
May 26, 2008 | 1.635 | 1.771 | 1.631 | 1.692 | 0 | +0.00(+0.00%) |
May 23, 2008 | 1.635 | 1.771 | 1.631 | 1.692 | 2,926,672 | +0.05(+2.89%) |
May 22, 2008 | 1.476 | 1.650 | 1.475 | 1.645 | 4,852,696 | +0.17(+11.81%) |
May 21, 2008 | 1.469 | 1.494 | 1.410 | 1.471 | 5,008,320 | +0.00(+0.17%) |
May 20, 2008 | 1.355 | 1.474 | 1.335 | 1.469 | 3,204,512 | +0.11(+7.80%) |
May 19, 2008 | 1.335 | 1.381 | 1.319 | 1.363 | 1,424,952 | +0.04(+3.02%) |
May 16, 2008 | 1.284 | 1.331 | 1.281 | 1.323 | 1,282,528 | +0.04(+3.02%) |
May 15, 2008 | 1.317 | 1.317 | 1.274 | 1.284 | 1,178,144 | -0.04(-2.84%) |
May 14, 2008 | 1.312 | 1.325 | 1.301 | 1.321 | 1,692,824 | +0.00(+0.09%) |
May 13, 2008 | 1.302 | 1.331 | 1.300 | 1.320 | 2,569,760 | +0.02(+1.64%) |
May 12, 2008 | 1.274 | 1.311 | 1.274 | 1.299 | 1,424,192 | +0.03(+2.06%) |
May 09, 2008 | 1.264 | 1.285 | 1.255 | 1.272 | 879,408 | -0.02(-1.17%) |
May 08, 2008 | 1.155 | 1.288 | 1.150 | 1.288 | 1,753,936 | +0.15(+12.69%) |
May 07, 2008 | 1.167 | 1.219 | 1.137 | 1.143 | 1,804,296 | -0.03(-2.25%) |
May 06, 2008 | 1.071 | 1.188 | 1.071 | 1.169 | 1,270,880 | +0.03(+2.97%) |
May 05, 2008 | 1.099 | 1.140 | 1.099 | 1.135 | 1,445,712 | +0.03(+2.37%) |
May 02, 2008 | 1.133 | 1.136 | 1.100 | 1.109 | 914,448 | -0.02(-1.55%) |
May 01, 2008 | 1.125 | 1.147 | 1.110 | 1.126 | 1,208,672 | -0.01(-0.99%) |
Apr 30, 2008 | 1.125 | 1.137 | 1.081 | 1.137 | 1,341,216 | +0.02(+2.13%) |
Apr 29, 2008 | 1.036 | 1.124 | 1.036 | 1.114 | 1,931,288 | +0.08(+7.48%) |
Apr 28, 2008 | 1.046 | 1.055 | 1.015 | 1.036 | 2,366,992 | +0.00(+0.24%) |
Apr 25, 2008 | 1.024 | 1.086 | 1.024 | 1.034 | 1,116,536 | +0.01(+1.35%) |
Apr 24, 2008 | 1.026 | 1.035 | 1.000 | 1.020 | 1,533,456 | -0.01(-0.85%) |
Apr 23, 2008 | 1.090 | 1.090 | 1.012 | 1.029 | 472,856 | +0.00(+0.12%) |
Apr 22, 2008 | 1.064 | 1.081 | 1.010 | 1.028 | 711,848 | -0.04(-3.97%) |
Apr 21, 2008 | 1.056 | 1.083 | 1.056 | 1.070 | 2,005,952 | +0.00(+0.35%) |
Apr 18, 2008 | 1.062 | 1.116 | 1.046 | 1.066 | 687,096 | +0.01(+1.31%) |
Apr 17, 2008 | 1.029 | 1.060 | 1.002 | 1.052 | 1,420,216 | +0.02(+1.69%) |
Apr 16, 2008 | 1.000 | 1.042 | 0.9862 | 1.035 | 2,418,976 | +0.03(+3.11%) |
Apr 15, 2008 | 1.021 | 1.026 | 0.9875 | 1.004 | 619,200 | -0.01(-1.23%) |
Apr 14, 2008 | 0.9975 | 1.025 | 0.9725 | 1.016 | 3,878,048 | +0.02(+2.01%) |
Apr 11, 2008 | 1.008 | 1.015 | 0.9775 | 0.9962 | 870,400 | -0.02(-1.97%) |
Apr 10, 2008 | 1.002 | 1.038 | 1.000 | 1.016 | 837,512 | +0.02(+1.50%) |
Apr 09, 2008 | 0.9912 | 1.038 | 0.9912 | 1.001 | 1,543,184 | +0.01(+1.26%) |
Apr 08, 2008 | 1.060 | 1.065 | 0.9725 | 0.9888 | 1,591,072 | -0.08(-7.38%) |
Apr 07, 2008 | 1.041 | 1.124 | 1.041 | 1.067 | 1,456,240 | +0.03(+3.14%) |
Apr 04, 2008 | 1.076 | 1.100 | 1.032 | 1.035 | 828,800 | -0.03(-2.70%) |
Apr 03, 2008 | 1.085 | 1.096 | 1.040 | 1.064 | 362,400 | -0.01(-1.28%) |
Apr 02, 2008 | 1.028 | 1.094 | 1.017 | 1.077 | 1,612,000 | +0.04(+4.11%) |
Apr 01, 2008 | 1.001 | 1.038 | 0.9700 | 1.035 | 1,059,592 | +0.05(+5.08%) |
Mar 31, 2008 | 0.9962 | 1.004 | 0.9487 | 0.9850 | 925,376 | -0.01(-0.63%) |
Mar 28, 2008 | 1.020 | 1.020 | 0.9575 | 0.9912 | 846,400 | -0.03(-2.46%) |
Mar 27, 2008 | 1.014 | 1.021 | 0.9487 | 1.016 | 1,545,600 | +0.00(+0.25%) |
Mar 26, 2008 | 1.012 | 1.030 | 0.9587 | 1.014 | 766,320 | -0.01(-0.73%) |
Mar 25, 2008 | 0.9800 | 1.021 | 0.9250 | 1.021 | 530,400 | +0.04(+4.08%) |
Mar 24, 2008 | 0.9250 | 0.9875 | 0.9200 | 0.9812 | 1,072,800 | +0.06(+6.22%) |
Mar 21, 2008 | 0.9563 | 0.9563 | 0.8938 | 0.9237 | 2,167,224 | +0.00(+0.00%) |
Mar 20, 2008 | 0.9563 | 0.9563 | 0.8938 | 0.9237 | 2,167,224 | +0.06(+7.26%) |
Mar 19, 2008 | 0.8788 | 0.9487 | 0.8612 | 0.8612 | 2,252,184 | -0.01(-1.01%) |
Mar 18, 2008 | 0.8425 | 0.9150 | 0.8350 | 0.8700 | 1,129,600 | +0.05(+5.45%) |
Mar 17, 2008 | 0.8350 | 0.8562 | 0.8125 | 0.8250 | 652,800 | -0.03(-3.65%) |
Mar 14, 2008 | 0.8688 | 0.9313 | 0.8250 | 0.8562 | 1,241,136 | -0.01(-0.72%) |
Mar 13, 2008 | 0.8450 | 0.8825 | 0.8325 | 0.8625 | 2,024,896 | +0.01(+1.32%) |
Mar 12, 2008 | 0.8675 | 0.8812 | 0.8462 | 0.8512 | 597,312 | -0.01(-1.59%) |
Mar 11, 2008 | 0.8912 | 0.9137 | 0.8550 | 0.8650 | 1,082,000 | -0.01(-0.72%) |
Mar 10, 2008 | 0.9950 | 1.029 | 0.8625 | 0.8712 | 1,026,648 | -0.13(-12.98%) |
Mar 07, 2008 | 0.9750 | 1.030 | 0.9750 | 1.001 | 651,200 | +0.03(+2.69%) |
Mar 06, 2008 | 0.9888 | 1.030 | 0.9563 | 0.9750 | 1,347,768 | -0.02(-2.01%) |
Mar 05, 2008 | 1.019 | 1.042 | 0.9938 | 0.9950 | 1,323,200 | -0.01(-1.24%) |
Mar 04, 2008 | 0.9450 | 1.011 | 0.9250 | 1.008 | 857,840 | +0.07(+7.18%) |