Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 1.494 | 1.494 | 1.415 | 1.443 | 14,216,220 | -0.07(-4.46%) |
Jul 30, 2008 | 1.522 | 1.522 | 1.460 | 1.510 | 13,776,327 | -0.02(-1.47%) |
Jul 29, 2008 | 1.533 | 1.544 | 1.460 | 1.533 | 9,213,167 | +0.02(+1.11%) |
Jul 28, 2008 | 1.567 | 1.567 | 1.505 | 1.516 | 3,912,601 | -0.04(-2.88%) |
Jul 25, 2008 | 1.555 | 1.572 | 1.533 | 1.561 | 6,362,452 | +0.01(+0.72%) |
Jul 24, 2008 | 1.639 | 1.639 | 1.550 | 1.550 | 12,374,738 | -0.10(-6.12%) |
Jul 23, 2008 | 1.611 | 1.651 | 1.606 | 1.651 | 15,809,646 | +0.03(+1.73%) |
Jul 22, 2008 | 1.617 | 1.634 | 1.538 | 1.623 | 11,315,817 | +0.02(+1.40%) |
Jul 21, 2008 | 1.645 | 1.656 | 1.600 | 1.600 | 6,562,219 | -0.03(-1.72%) |
Jul 18, 2008 | 1.668 | 1.668 | 1.617 | 1.628 | 10,836,807 | -0.04(-2.68%) |
Jul 17, 2008 | 1.628 | 1.707 | 1.611 | 1.673 | 18,456,826 | +0.07(+4.56%) |
Jul 16, 2008 | 1.516 | 1.606 | 1.493 | 1.600 | 14,901,775 | +0.10(+6.74%) |
Jul 15, 2008 | 1.544 | 1.544 | 1.465 | 1.499 | 6,849,560 | -0.04(-2.91%) |
Jul 14, 2008 | 1.623 | 1.623 | 1.544 | 1.544 | 4,343,797 | -0.05(-3.17%) |
Jul 11, 2008 | 1.572 | 1.634 | 1.555 | 1.595 | 12,466,435 | +0.05(+3.27%) |
Jul 10, 2008 | 1.544 | 1.555 | 1.505 | 1.544 | 4,455,266 | +0.01(+0.37%) |
Jul 09, 2008 | 1.544 | 1.578 | 1.510 | 1.538 | 7,546,041 | +0.01(+0.74%) |
Jul 08, 2008 | 1.527 | 1.538 | 1.499 | 1.527 | 8,858,611 | -0.04(-2.86%) |
Jul 07, 2008 | 1.578 | 1.600 | 1.544 | 1.572 | 8,308,329 | +0.02(+1.08%) |
Jul 04, 2008 | 1.589 | 1.589 | 1.555 | 1.555 | 4,429,542 | +0.00(+0.00%) |
Jul 03, 2008 | 1.589 | 1.589 | 1.555 | 1.555 | 4,429,542 | -0.04(-2.46%) |
Jul 02, 2008 | 1.634 | 1.634 | 1.583 | 1.595 | 5,438,730 | -0.02(-1.05%) |
Jul 01, 2008 | 1.656 | 1.662 | 1.600 | 1.611 | 7,319,638 | -0.03(-1.71%) |
Jun 30, 2008 | 1.679 | 1.684 | 1.639 | 1.639 | 3,756,789 | -0.02(-1.35%) |
Jun 27, 2008 | 1.673 | 1.679 | 1.623 | 1.662 | 11,123,724 | +0.01(+0.34%) |
Jun 26, 2008 | 1.741 | 1.741 | 1.656 | 1.656 | 7,342,838 | -0.08(-4.84%) |
Jun 25, 2008 | 1.769 | 1.797 | 1.729 | 1.741 | 12,790,083 | -0.01(-0.64%) |
Jun 24, 2008 | 1.735 | 1.763 | 1.712 | 1.752 | 10,532,788 | +0.03(+1.63%) |
Jun 23, 2008 | 1.712 | 1.741 | 1.701 | 1.724 | 7,536,350 | +0.05(+3.02%) |
Jun 20, 2008 | 1.808 | 1.808 | 1.673 | 1.673 | 13,796,704 | -0.07(-3.87%) |
Jun 19, 2008 | 1.696 | 1.757 | 1.679 | 1.741 | 7,092,309 | +0.03(+1.97%) |
Jun 18, 2008 | 1.741 | 1.746 | 1.690 | 1.707 | 8,071,618 | -0.05(-2.88%) |
Jun 17, 2008 | 1.752 | 1.774 | 1.741 | 1.757 | 3,906,227 | +0.02(+1.29%) |
Jun 16, 2008 | 1.785 | 1.785 | 1.729 | 1.735 | 6,868,110 | -0.03(-1.59%) |
Jun 13, 2008 | 1.729 | 1.780 | 1.712 | 1.763 | 4,360,984 | +0.05(+2.95%) |
Jun 12, 2008 | 1.724 | 1.769 | 1.712 | 1.712 | 8,061,054 | -0.01(-0.65%) |
Jun 11, 2008 | 1.785 | 1.797 | 1.724 | 1.724 | 10,474,149 | -0.07(-3.76%) |
Jun 10, 2008 | 1.791 | 1.819 | 1.780 | 1.791 | 5,490,964 | -0.03(-1.85%) |
Jun 09, 2008 | 1.881 | 1.881 | 1.802 | 1.825 | 5,098,905 | -0.03(-1.81%) |
Jun 06, 2008 | 1.915 | 1.920 | 1.853 | 1.858 | 8,561,747 | -0.09(-4.61%) |
Jun 05, 2008 | 1.847 | 1.976 | 1.847 | 1.948 | 13,578,571 | +0.12(+6.77%) |
Jun 04, 2008 | 1.836 | 1.864 | 1.825 | 1.825 | 11,011,592 | -0.01(-0.61%) |
Jun 03, 2008 | 1.870 | 1.898 | 1.836 | 1.836 | 8,530,126 | -0.05(-2.68%) |
Jun 02, 2008 | 1.903 | 1.965 | 1.875 | 1.887 | 7,049,536 | -0.06(-3.17%) |
May 30, 2008 | 1.898 | 1.960 | 1.898 | 1.948 | 4,596,770 | +0.04(+2.06%) |
May 29, 2008 | 1.909 | 1.931 | 1.887 | 1.909 | 6,483,591 | -0.02(-0.87%) |
May 28, 2008 | 1.915 | 1.937 | 1.887 | 1.926 | 5,254,986 | +0.01(+0.29%) |
May 27, 2008 | 1.875 | 1.931 | 1.875 | 1.920 | 3,297,790 | +0.03(+1.48%) |
May 26, 2008 | 1.943 | 1.943 | 1.864 | 1.892 | 0 | +0.00(+0.00%) |
May 23, 2008 | 1.943 | 1.943 | 1.864 | 1.892 | 3,424,432 | -0.05(-2.60%) |
May 22, 2008 | 1.920 | 1.960 | 1.920 | 1.943 | 4,114,182 | -0.01(-0.57%) |
May 21, 2008 | 1.965 | 1.971 | 1.903 | 1.954 | 5,160,579 | -0.01(-0.57%) |
May 20, 2008 | 2.021 | 2.021 | 1.954 | 1.965 | 4,153,311 | -0.07(-3.58%) |
May 19, 2008 | 2.094 | 2.117 | 2.038 | 2.038 | 4,906,039 | -0.04(-2.16%) |
May 16, 2008 | 1.999 | 2.094 | 1.982 | 2.083 | 7,868,260 | +0.12(+6.30%) |
May 15, 2008 | 1.898 | 1.960 | 1.898 | 1.960 | 6,085,336 | +0.06(+3.25%) |
May 14, 2008 | 1.926 | 1.937 | 1.898 | 1.898 | 4,124,930 | -0.03(-1.46%) |
May 13, 2008 | 1.915 | 1.926 | 1.892 | 1.926 | 3,305,556 | +0.02(+1.18%) |
May 12, 2008 | 1.830 | 1.909 | 1.830 | 1.903 | 4,131,265 | +0.05(+2.73%) |
May 09, 2008 | 1.887 | 1.887 | 1.847 | 1.853 | 2,925,976 | -0.01(-0.60%) |
May 08, 2008 | 1.875 | 1.903 | 1.864 | 1.864 | 3,608,741 | +0.00(+0.00%) |
May 07, 2008 | 1.954 | 1.954 | 1.864 | 1.864 | 4,646,997 | -0.12(-5.95%) |
May 06, 2008 | 1.915 | 1.988 | 1.898 | 1.982 | 13,864,082 | +0.07(+3.52%) |
May 05, 2008 | 1.937 | 1.943 | 1.903 | 1.915 | 2,820,264 | -0.11(-5.28%) |
May 02, 2008 | 1.965 | 2.021 | 1.931 | 2.021 | 5,627,476 | +0.08(+4.05%) |