Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 1.164 | 1.296 | 1.156 | 1.218 | 123,488 | +0.02(+1.96%) |
Jul 30, 2008 | 1.281 | 1.281 | 1.132 | 1.195 | 38,815 | -0.05(-3.77%) |
Jul 29, 2008 | 1.242 | 1.312 | 1.211 | 1.242 | 53,847 | +0.07(+6.00%) |
Jul 28, 2008 | 1.132 | 1.406 | 1.117 | 1.172 | 218,745 | +0.04(+3.45%) |
Jul 25, 2008 | 1.117 | 1.187 | 1.117 | 1.132 | 104,624 | +0.04(+3.57%) |
Jul 24, 2008 | 1.117 | 1.125 | 1.093 | 1.093 | 66,677 | -0.04(-3.45%) |
Jul 23, 2008 | 1.093 | 1.148 | 1.093 | 1.132 | 43,936 | +0.03(+2.84%) |
Jul 22, 2008 | 1.132 | 1.156 | 1.093 | 1.101 | 74,319 | -0.05(-4.08%) |
Jul 21, 2008 | 1.156 | 1.156 | 1.101 | 1.148 | 60,316 | +0.01(+0.68%) |
Jul 18, 2008 | 1.140 | 1.172 | 1.132 | 1.140 | 21,613 | -0.03(-2.67%) |
Jul 17, 2008 | 1.187 | 1.250 | 1.101 | 1.172 | 148,552 | -0.06(-5.06%) |
Jul 16, 2008 | 1.226 | 1.250 | 1.031 | 1.234 | 167,601 | -0.01(-0.62%) |
Jul 15, 2008 | 1.187 | 1.312 | 1.172 | 1.242 | 95,407 | +0.01(+0.69%) |
Jul 14, 2008 | 1.179 | 1.304 | 1.179 | 1.233 | 29,834 | -0.02(-1.31%) |
Jul 11, 2008 | 1.218 | 1.281 | 1.203 | 1.250 | 53,688 | +0.00(+0.00%) |
Jul 10, 2008 | 1.233 | 1.281 | 1.211 | 1.250 | 57,861 | +0.04(+3.23%) |
Jul 09, 2008 | 1.156 | 1.250 | 1.093 | 1.211 | 87,475 | +0.07(+6.16%) |
Jul 08, 2008 | 1.148 | 1.211 | 1.101 | 1.140 | 79,457 | -0.03(-2.67%) |
Jul 07, 2008 | 1.281 | 1.281 | 1.132 | 1.172 | 149,822 | -0.08(-6.45%) |
Jul 04, 2008 | 1.273 | 1.273 | 1.172 | 1.252 | 37,067 | +0.00(+0.00%) |
Jul 03, 2008 | 1.273 | 1.273 | 1.172 | 1.252 | 37,067 | -0.04(-2.82%) |
Jul 02, 2008 | 1.234 | 1.351 | 1.234 | 1.289 | 65,511 | +0.02(+1.85%) |
Jul 01, 2008 | 1.351 | 1.351 | 1.250 | 1.265 | 99,354 | -0.06(-4.71%) |
Jun 30, 2008 | 1.445 | 1.468 | 1.320 | 1.328 | 99,490 | -0.17(-11.46%) |
Jun 27, 2008 | 1.500 | 1.554 | 1.468 | 1.500 | 28,053 | +0.00(+0.00%) |
Jun 26, 2008 | 1.500 | 1.531 | 1.492 | 1.500 | 24,245 | -0.02(-1.03%) |
Jun 25, 2008 | 1.554 | 1.585 | 1.500 | 1.515 | 33,860 | -0.02(-1.02%) |
Jun 24, 2008 | 1.578 | 1.593 | 1.492 | 1.531 | 82,631 | -0.06(-3.92%) |
Jun 23, 2008 | 1.578 | 1.617 | 1.460 | 1.593 | 74,280 | +0.00(+0.00%) |
Jun 20, 2008 | 1.570 | 1.617 | 1.570 | 1.593 | 70,986 | -0.01(-0.49%) |
Jun 19, 2008 | 1.609 | 1.625 | 1.578 | 1.601 | 56,132 | -0.02(-0.97%) |
Jun 18, 2008 | 1.562 | 1.625 | 1.531 | 1.617 | 124,588 | +0.03(+1.97%) |
Jun 17, 2008 | 1.468 | 1.585 | 1.390 | 1.585 | 149,194 | +0.12(+7.98%) |
Jun 16, 2008 | 1.367 | 1.507 | 1.328 | 1.468 | 83,267 | +0.09(+6.82%) |
Jun 13, 2008 | 1.336 | 1.382 | 1.328 | 1.375 | 34,757 | +0.02(+1.73%) |
Jun 12, 2008 | 1.398 | 1.437 | 1.328 | 1.351 | 21,858 | -0.03(-2.26%) |
Jun 11, 2008 | 1.382 | 1.414 | 1.351 | 1.382 | 39,661 | -0.02(-1.67%) |
Jun 10, 2008 | 1.429 | 1.468 | 1.382 | 1.406 | 70,472 | -0.06(-4.26%) |
Jun 09, 2008 | 1.562 | 1.562 | 1.445 | 1.468 | 63,949 | -0.10(-6.47%) |
Jun 06, 2008 | 1.695 | 1.695 | 1.445 | 1.570 | 107,000 | -0.13(-7.80%) |
Jun 05, 2008 | 1.484 | 1.796 | 1.445 | 1.703 | 221,619 | +0.20(+13.54%) |
Jun 04, 2008 | 1.539 | 1.554 | 1.414 | 1.500 | 83,228 | -0.04(-2.54%) |
Jun 03, 2008 | 1.484 | 1.554 | 1.484 | 1.539 | 77,617 | +0.05(+3.68%) |
Jun 02, 2008 | 1.554 | 1.562 | 1.406 | 1.484 | 119,807 | -0.09(-5.95%) |
May 30, 2008 | 1.601 | 1.601 | 1.492 | 1.578 | 138,126 | +0.02(+1.01%) |
May 29, 2008 | 1.296 | 1.578 | 1.296 | 1.562 | 260,825 | +0.27(+20.48%) |
May 28, 2008 | 1.328 | 1.367 | 1.296 | 1.296 | 36,399 | -0.05(-3.49%) |
May 27, 2008 | 1.359 | 1.359 | 1.328 | 1.343 | 19,141 | +0.01(+0.58%) |
May 26, 2008 | 1.359 | 1.359 | 1.336 | 1.336 | 13,857 | +0.00(+0.00%) |
May 23, 2008 | 1.359 | 1.359 | 1.336 | 1.336 | 13,857 | +0.00(+0.00%) |
May 22, 2008 | 1.328 | 1.367 | 1.304 | 1.336 | 79,244 | +0.01(+0.59%) |
May 21, 2008 | 1.320 | 1.336 | 1.304 | 1.328 | 36,643 | -0.01(-0.58%) |
May 20, 2008 | 1.343 | 1.367 | 1.336 | 1.336 | 65,243 | -0.02(-1.44%) |
May 19, 2008 | 1.336 | 1.367 | 1.336 | 1.355 | 68,054 | +0.02(+1.46%) |
May 16, 2008 | 1.320 | 1.343 | 1.296 | 1.336 | 100,936 | -0.01(-0.58%) |
May 15, 2008 | 1.367 | 1.367 | 1.296 | 1.343 | 118,738 | -0.02(-1.15%) |
May 14, 2008 | 1.312 | 1.367 | 1.281 | 1.359 | 90,111 | +0.05(+4.19%) |
May 13, 2008 | 1.273 | 1.320 | 1.273 | 1.304 | 76,959 | +0.01(+0.60%) |
May 12, 2008 | 1.296 | 1.320 | 1.273 | 1.296 | 61,266 | +0.00(+0.00%) |
May 09, 2008 | 1.250 | 1.328 | 1.229 | 1.296 | 47,007 | +0.03(+2.47%) |
May 08, 2008 | 1.289 | 1.328 | 1.265 | 1.265 | 59,236 | -0.04(-2.99%) |
May 07, 2008 | 1.343 | 1.343 | 1.289 | 1.304 | 43,187 | -0.02(-1.18%) |
May 06, 2008 | 1.328 | 1.351 | 1.242 | 1.320 | 142,705 | +0.02(+1.20%) |
May 05, 2008 | 1.250 | 1.312 | 1.249 | 1.304 | 109,688 | +0.07(+5.70%) |
May 02, 2008 | 1.226 | 1.257 | 1.211 | 1.234 | 70,005 | +0.02(+2.00%) |