Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 1.785 | 1.796 | 1.782 | 1.790 | 1,322,774 | +0.02(+0.92%) |
May 29, 2008 | 1.763 | 1.780 | 1.763 | 1.774 | 1,861,745 | +0.01(+0.31%) |
May 28, 2008 | 1.790 | 1.790 | 1.758 | 1.769 | 1,723,526 | -0.04(-2.11%) |
May 27, 2008 | 1.801 | 1.812 | 1.796 | 1.807 | 1,595,597 | +0.01(+0.30%) |
May 26, 2008 | 1.820 | 1.821 | 1.796 | 1.801 | 0 | +0.00(+0.00%) |
May 23, 2008 | 1.820 | 1.821 | 1.796 | 1.801 | 1,189,704 | -0.03(-1.49%) |
May 22, 2008 | 1.810 | 1.837 | 1.810 | 1.829 | 1,013,070 | +0.01(+0.60%) |
May 21, 2008 | 1.845 | 1.861 | 1.818 | 1.818 | 1,516,646 | -0.03(-1.48%) |
May 20, 2008 | 1.859 | 1.870 | 1.842 | 1.845 | 1,155,784 | -0.02(-1.31%) |
May 19, 2008 | 1.861 | 1.886 | 1.859 | 1.870 | 1,598,631 | +0.00(+0.00%) |
May 16, 2008 | 1.864 | 1.875 | 1.859 | 1.870 | 1,067,465 | +0.00(+0.00%) |
May 15, 2008 | 1.840 | 1.870 | 1.840 | 1.870 | 1,252,894 | +0.02(+1.33%) |
May 14, 2008 | 1.829 | 1.867 | 1.829 | 1.845 | 1,603,024 | +0.02(+1.04%) |
May 13, 2008 | 1.837 | 1.845 | 1.826 | 1.826 | 1,305,748 | -0.02(-0.89%) |
May 12, 2008 | 1.826 | 1.845 | 1.823 | 1.842 | 1,353,314 | +0.01(+0.60%) |
May 09, 2008 | 1.818 | 1.837 | 1.815 | 1.831 | 452,413 | +0.01(+0.45%) |
May 08, 2008 | 1.829 | 1.840 | 1.815 | 1.823 | 679,159 | +0.00(+0.15%) |
May 07, 2008 | 1.853 | 1.864 | 1.820 | 1.820 | 1,233,751 | -0.04(-1.91%) |
May 06, 2008 | 1.859 | 1.861 | 1.837 | 1.856 | 1,138,218 | -0.01(-0.29%) |
May 05, 2008 | 1.853 | 1.864 | 1.848 | 1.861 | 727,283 | +0.00(+0.15%) |
May 02, 2008 | 1.861 | 1.867 | 1.842 | 1.859 | 1,307,352 | +0.02(+0.89%) |
May 01, 2008 | 1.826 | 1.853 | 1.823 | 1.842 | 1,682,525 | +0.01(+0.30%) |
Apr 30, 2008 | 1.820 | 1.848 | 1.820 | 1.837 | 1,540,699 | -0.00(-0.15%) |
Apr 29, 2008 | 1.820 | 1.840 | 1.815 | 1.840 | 911,538 | +0.02(+1.05%) |
Apr 28, 2008 | 1.820 | 1.831 | 1.815 | 1.820 | 1,011,070 | +0.00(+0.15%) |
Apr 25, 2008 | 1.818 | 1.826 | 1.799 | 1.818 | 860,970 | +0.01(+0.45%) |
Apr 24, 2008 | 1.793 | 1.823 | 1.791 | 1.810 | 982,379 | +0.01(+0.59%) |
Apr 23, 2008 | 1.801 | 1.812 | 1.788 | 1.799 | 1,195,633 | +0.00(+0.17%) |
Apr 22, 2008 | 1.804 | 1.807 | 1.790 | 1.796 | 988,287 | -0.02(-0.90%) |
Apr 21, 2008 | 1.810 | 1.818 | 1.801 | 1.812 | 1,009,636 | -0.01(-0.30%) |
Apr 18, 2008 | 1.804 | 1.820 | 1.801 | 1.818 | 1,306,706 | +0.04(+1.99%) |
Apr 17, 2008 | 1.763 | 1.782 | 1.763 | 1.782 | 681,724 | +0.01(+0.62%) |
Apr 16, 2008 | 1.755 | 1.771 | 1.741 | 1.771 | 966,197 | +0.04(+2.36%) |
Apr 15, 2008 | 1.741 | 1.750 | 1.728 | 1.731 | 833,575 | -0.01(-0.63%) |
Apr 14, 2008 | 1.744 | 1.755 | 1.741 | 1.741 | 610,490 | -0.01(-0.62%) |
Apr 11, 2008 | 1.788 | 1.788 | 1.744 | 1.752 | 1,019,800 | -0.04(-2.13%) |
Apr 10, 2008 | 1.777 | 1.801 | 1.777 | 1.790 | 607,650 | +0.01(+0.31%) |
Apr 09, 2008 | 1.812 | 1.812 | 1.777 | 1.785 | 904,764 | -0.01(-0.76%) |
Apr 08, 2008 | 1.801 | 1.818 | 1.793 | 1.799 | 930,927 | -0.02(-0.90%) |
Apr 07, 2008 | 1.829 | 1.837 | 1.807 | 1.815 | 1,089,889 | +0.01(+0.45%) |
Apr 04, 2008 | 1.812 | 1.826 | 1.804 | 1.807 | 1,113,674 | -0.01(-0.30%) |
Apr 03, 2008 | 1.799 | 1.815 | 1.788 | 1.812 | 1,276,008 | +0.01(+0.45%) |
Apr 02, 2008 | 1.790 | 1.820 | 1.790 | 1.804 | 1,359,541 | +0.01(+0.76%) |
Apr 01, 2008 | 1.755 | 1.790 | 1.752 | 1.790 | 1,522,062 | +0.05(+2.82%) |
Mar 31, 2008 | 1.741 | 1.752 | 1.739 | 1.741 | 774,362 | -0.00(-0.16%) |
Mar 28, 2008 | 1.769 | 1.780 | 1.736 | 1.744 | 1,313,380 | -0.01(-0.47%) |
Mar 27, 2008 | 1.774 | 1.790 | 1.752 | 1.752 | 1,481,174 | -0.02(-0.92%) |
Mar 26, 2008 | 1.771 | 1.782 | 1.763 | 1.769 | 1,556,885 | -0.01(-0.61%) |
Mar 25, 2008 | 1.758 | 1.782 | 1.755 | 1.780 | 1,421,106 | +0.02(+0.93%) |
Mar 24, 2008 | 1.739 | 1.771 | 1.733 | 1.763 | 1,248,150 | +0.04(+2.21%) |
Mar 21, 2008 | 1.687 | 1.728 | 1.681 | 1.725 | 1,723,145 | +0.00(+0.00%) |
Mar 20, 2008 | 1.687 | 1.728 | 1.681 | 1.725 | 1,723,145 | +0.04(+2.59%) |
Mar 19, 2008 | 1.752 | 1.774 | 1.681 | 1.681 | 2,505,704 | -0.06(-3.44%) |
Mar 18, 2008 | 1.706 | 1.744 | 1.706 | 1.741 | 2,549,168 | +0.06(+3.57%) |
Mar 17, 2008 | 1.714 | 1.722 | 1.668 | 1.681 | 3,239,336 | -0.04(-2.53%) |
Mar 14, 2008 | 1.750 | 1.758 | 1.695 | 1.725 | 2,278,690 | -0.01(-0.63%) |
Mar 13, 2008 | 1.684 | 1.744 | 1.681 | 1.736 | 2,224,974 | +0.02(+1.27%) |
Mar 12, 2008 | 1.731 | 1.755 | 1.714 | 1.714 | 2,015,463 | -0.01(-0.63%) |
Mar 11, 2008 | 1.703 | 1.728 | 1.684 | 1.725 | 1,431,392 | +0.04(+2.43%) |
Mar 10, 2008 | 1.744 | 1.744 | 1.679 | 1.684 | 1,187,058 | -0.06(-3.29%) |
Mar 07, 2008 | 1.744 | 1.771 | 1.722 | 1.741 | 1,350,335 | -0.04(-2.14%) |
Mar 06, 2008 | 1.796 | 1.807 | 1.774 | 1.780 | 1,615,632 | -0.04(-2.10%) |
Mar 05, 2008 | 1.799 | 1.820 | 1.793 | 1.818 | 1,482,070 | +0.01(+0.30%) |
Mar 04, 2008 | 1.796 | 1.812 | 1.766 | 1.812 | 1,213,404 | +0.01(+0.45%) |