Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 1.095 | 1.091 | 1.037 | 1.067 | 24,800 | -0.03(-2.58%) |
May 29, 2008 | 1.095 | 1.117 | 1.087 | 1.095 | 15,100 | -0.01(-0.47%) |
May 28, 2008 | 1.101 | 1.119 | 1.091 | 1.101 | 28,100 | -0.01(-0.54%) |
May 27, 2008 | 1.083 | 1.147 | 1.090 | 1.107 | 23,500 | +0.02(+2.21%) |
May 26, 2008 | 1.083 | 1.117 | 1.081 | 1.083 | 16,300 | +0.00(+0.00%) |
May 23, 2008 | 1.083 | 1.117 | 1.081 | 1.083 | 16,300 | +0.02(+1.68%) |
May 22, 2008 | 1.065 | 1.116 | 1.064 | 1.065 | 22,700 | -0.01(-0.63%) |
May 21, 2008 | 1.071 | 1.118 | 1.063 | 1.071 | 56,700 | +0.01(+1.08%) |
May 20, 2008 | 1.060 | 1.120 | 1.057 | 1.060 | 81,400 | +0.04(+4.38%) |
May 19, 2008 | 1.016 | 1.016 | 1.016 | 1.016 | 0 | +0.00(+0.00%) |
May 16, 2008 | 1.016 | 1.054 | 1.005 | 1.016 | 48,600 | -0.00(-0.44%) |
May 15, 2008 | 1.020 | 1.049 | 0.9842 | 1.020 | 43,000 | -0.05(-4.90%) |
May 14, 2008 | 1.073 | 1.110 | 1.068 | 1.073 | 16,800 | -0.04(-4.03%) |
May 13, 2008 | 1.117 | 1.117 | 1.077 | 1.117 | 32,000 | -0.02(-1.53%) |
May 12, 2008 | 1.135 | 1.145 | 1.063 | 1.135 | 115,050 | +0.06(+5.77%) |
May 09, 2008 | 1.026 | 1.105 | 1.041 | 1.073 | 42,740 | +0.05(+4.53%) |
May 08, 2008 | 1.026 | 1.046 | 1.003 | 1.026 | 46,100 | +0.00(+0.36%) |
May 07, 2008 | 1.023 | 1.106 | 0.9710 | 1.023 | 113,329 | -0.01(-0.51%) |
May 06, 2008 | 1.028 | 1.107 | 1.006 | 1.028 | 90,600 | -0.03(-2.47%) |
May 05, 2008 | 1.054 | 1.152 | 1.026 | 1.054 | 234,900 | -0.08(-7.30%) |
May 02, 2008 | 1.216 | 1.230 | 1.057 | 1.137 | 178,200 | -0.08(-6.54%) |
May 01, 2008 | 1.216 | 1.274 | 1.216 | 1.216 | 41,700 | -0.05(-3.72%) |
Apr 30, 2008 | 1.264 | 1.278 | 1.205 | 1.264 | 19,850 | -0.00(-0.14%) |
Apr 29, 2008 | 1.265 | 1.315 | 1.194 | 1.265 | 24,900 | -0.01(-1.07%) |
Apr 28, 2008 | 1.279 | 1.279 | 1.279 | 1.279 | 0 | +0.00(+0.00%) |
Apr 25, 2008 | 1.181 | 1.350 | 1.257 | 1.279 | 14,900 | +0.10(+8.30%) |
Apr 24, 2008 | 1.181 | 1.248 | 1.181 | 1.181 | 37,500 | -0.05(-3.83%) |
Apr 23, 2008 | 1.228 | 1.286 | 1.225 | 1.228 | 51,000 | -0.07(-5.54%) |
Apr 22, 2008 | 1.300 | 1.383 | 1.279 | 1.300 | 34,015 | -0.00(-0.08%) |
Apr 21, 2008 | 1.301 | 1.366 | 1.301 | 1.301 | 31,500 | -0.03(-2.36%) |
Apr 18, 2008 | 1.333 | 1.429 | 1.325 | 1.333 | 34,006 | -0.04(-2.99%) |
Apr 17, 2008 | 1.373 | 1.454 | 1.346 | 1.373 | 31,260 | -0.14(-8.95%) |
Apr 16, 2008 | 1.508 | 1.516 | 1.435 | 1.508 | 43,100 | +0.13(+9.11%) |
Apr 15, 2008 | 1.383 | 1.480 | 1.373 | 1.383 | 42,000 | -0.04(-2.63%) |
Apr 14, 2008 | 1.554 | 1.510 | 1.420 | 1.420 | 10,100 | -0.13(-8.59%) |
Apr 11, 2008 | 1.640 | 1.673 | 1.554 | 1.554 | 32,300 | -0.09(-5.27%) |
Apr 10, 2008 | 1.640 | 1.640 | 1.543 | 1.640 | 14,800 | +0.06(+3.90%) |
Apr 09, 2008 | 1.579 | 1.579 | 1.527 | 1.579 | 16,850 | +0.14(+9.64%) |
Apr 08, 2008 | 1.442 | 1.460 | 1.418 | 1.440 | 7,000 | -0.00(-0.18%) |
Apr 07, 2008 | 1.442 | 1.442 | 1.380 | 1.442 | 47,100 | -0.03(-1.75%) |
Apr 04, 2008 | 1.468 | 1.468 | 1.437 | 1.468 | 9,600 | +0.01(+0.96%) |
Apr 03, 2008 | 1.454 | 1.478 | 1.376 | 1.454 | 36,900 | +0.06(+4.53%) |
Apr 02, 2008 | 1.377 | 1.407 | 1.376 | 1.391 | 14,000 | +0.01(+0.98%) |
Apr 01, 2008 | 1.382 | 1.433 | 1.355 | 1.377 | 12,500 | -0.00(-0.33%) |
Mar 31, 2008 | 1.382 | 1.458 | 1.353 | 1.382 | 7,400 | -0.07(-4.81%) |
Mar 28, 2008 | 1.517 | 1.482 | 1.390 | 1.452 | 18,800 | -0.07(-4.30%) |
Mar 27, 2008 | 1.485 | 1.517 | 1.419 | 1.517 | 4,700 | +0.03(+2.15%) |
Mar 26, 2008 | 1.525 | 1.512 | 1.429 | 1.485 | 41,812 | +0.04(+2.73%) |
Mar 25, 2008 | 0.5252 | 1.446 | 1.446 | 1.446 | 5,000 | +0.00(+0.00%) |
Mar 24, 2008 | 1.395 | 1.446 | 1.370 | 1.446 | 47,910 | +0.05(+3.62%) |
Mar 21, 2008 | 1.395 | 1.437 | 1.336 | 1.395 | 56,520 | +0.00(+0.00%) |
Mar 20, 2008 | 1.395 | 1.437 | 1.336 | 1.395 | 56,520 | -0.14(-8.97%) |
Mar 19, 2008 | 1.532 | 1.592 | 1.448 | 1.532 | 40,900 | -0.07(-4.25%) |
Mar 18, 2008 | 1.550 | 1.624 | 1.524 | 1.601 | 32,200 | +0.05(+3.26%) |
Mar 17, 2008 | 1.550 | 1.624 | 1.530 | 1.550 | 40,600 | -0.10(-6.06%) |
Mar 14, 2008 | 1.766 | 1.759 | 1.623 | 1.650 | 24,200 | -0.12(-6.57%) |
Mar 13, 2008 | 1.605 | 1.766 | 1.635 | 1.766 | 29,300 | +0.16(+10.02%) |
Mar 12, 2008 | 1.605 | 1.605 | 1.605 | 1.605 | 5,900 | -0.01(-0.92%) |
Mar 11, 2008 | 1.620 | 1.639 | 1.578 | 1.620 | 17,900 | +0.04(+2.31%) |
Mar 10, 2008 | 1.583 | 1.707 | 1.583 | 1.583 | 41,900 | -0.02(-1.03%) |
Mar 07, 2008 | 1.600 | 1.689 | 1.593 | 1.600 | 76,300 | -0.12(-6.87%) |
Mar 06, 2008 | 1.718 | 1.753 | 1.675 | 1.718 | 10,040 | -0.00(-0.03%) |
Mar 05, 2008 | 1.605 | 1.718 | 1.615 | 1.718 | 40,400 | +0.11(+7.07%) |
Mar 04, 2008 | 1.605 | 1.770 | 1.605 | 1.605 | 41,700 | -0.15(-8.30%) |