Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 1.925 | 1.940 | 1.915 | 1.915 | 50,988 | -0.00(-0.13%) |
May 29, 2008 | 1.925 | 1.925 | 1.902 | 1.918 | 20,636 | +0.00(+0.00%) |
May 28, 2008 | 1.880 | 1.925 | 1.880 | 1.918 | 61,409 | +0.03(+1.47%) |
May 27, 2008 | 1.902 | 1.902 | 1.880 | 1.890 | 39,491 | +0.01(+0.54%) |
May 26, 2008 | 1.892 | 1.897 | 1.880 | 1.880 | 0 | +0.00(+0.00%) |
May 23, 2008 | 1.892 | 1.897 | 1.880 | 1.880 | 53,944 | -0.02(-0.93%) |
May 22, 2008 | 1.880 | 1.916 | 1.880 | 1.897 | 66,330 | +0.00(+0.00%) |
May 21, 2008 | 1.915 | 1.918 | 1.890 | 1.897 | 85,141 | -0.01(-0.40%) |
May 20, 2008 | 1.900 | 1.913 | 1.900 | 1.905 | 45,380 | -0.00(-0.13%) |
May 19, 2008 | 1.900 | 1.937 | 1.897 | 1.907 | 52,385 | +0.00(+0.13%) |
May 16, 2008 | 1.902 | 1.920 | 1.900 | 1.905 | 28,176 | +0.00(+0.00%) |
May 15, 2008 | 1.892 | 1.920 | 1.890 | 1.905 | 52,178 | +0.02(+0.80%) |
May 14, 2008 | 1.867 | 1.910 | 1.867 | 1.890 | 71,736 | +0.01(+0.54%) |
May 13, 2008 | 1.865 | 1.890 | 1.852 | 1.880 | 17,461 | -0.01(-0.27%) |
May 12, 2008 | 1.882 | 1.890 | 1.865 | 1.885 | 34,411 | +0.02(+1.08%) |
May 09, 2008 | 1.814 | 1.875 | 1.814 | 1.865 | 67,862 | -0.02(-0.94%) |
May 08, 2008 | 1.867 | 1.887 | 1.865 | 1.882 | 78,181 | +0.02(+1.08%) |
May 07, 2008 | 1.887 | 1.887 | 1.857 | 1.862 | 37,828 | -0.01(-0.54%) |
May 06, 2008 | 1.855 | 1.877 | 1.855 | 1.872 | 32,431 | +0.01(+0.68%) |
May 05, 2008 | 1.870 | 1.872 | 1.860 | 1.860 | 38,177 | -0.00(-0.14%) |
May 02, 2008 | 1.855 | 1.875 | 1.852 | 1.862 | 99,778 | +0.02(+1.23%) |
May 01, 2008 | 1.855 | 1.875 | 1.834 | 1.839 | 106,401 | +0.00(+0.14%) |
Apr 30, 2008 | 1.852 | 1.870 | 1.837 | 1.837 | 50,984 | +0.01(+0.28%) |
Apr 29, 2008 | 1.839 | 1.865 | 1.812 | 1.832 | 131,657 | +0.01(+0.55%) |
Apr 28, 2008 | 1.827 | 1.857 | 1.817 | 1.822 | 32,145 | -0.01(-0.28%) |
Apr 25, 2008 | 1.837 | 1.837 | 1.809 | 1.827 | 20,636 | +0.01(+0.42%) |
Apr 24, 2008 | 1.814 | 1.832 | 1.794 | 1.819 | 68,259 | +0.03(+1.69%) |
Apr 23, 2008 | 1.799 | 1.837 | 1.789 | 1.789 | 56,155 | -0.01(-0.70%) |
Apr 22, 2008 | 1.789 | 1.802 | 1.789 | 1.802 | 15,477 | +0.00(+0.00%) |
Apr 21, 2008 | 1.812 | 1.812 | 1.706 | 1.802 | 82,828 | -0.01(-0.42%) |
Apr 18, 2008 | 1.799 | 1.819 | 1.799 | 1.809 | 34,363 | +0.03(+1.41%) |
Apr 17, 2008 | 1.776 | 1.792 | 1.776 | 1.784 | 40,479 | -0.01(-0.56%) |
Apr 16, 2008 | 1.764 | 1.819 | 1.764 | 1.794 | 74,668 | +0.04(+2.15%) |
Apr 15, 2008 | 1.753 | 1.781 | 1.753 | 1.756 | 18,652 | -0.00(-0.00%) |
Apr 14, 2008 | 1.764 | 1.789 | 1.754 | 1.756 | 62,306 | -0.01(-0.57%) |
Apr 11, 2008 | 1.769 | 1.784 | 1.761 | 1.766 | 62,703 | -0.02(-1.13%) |
Apr 10, 2008 | 1.774 | 1.797 | 1.756 | 1.787 | 40,082 | +0.01(+0.71%) |
Apr 09, 2008 | 1.794 | 1.812 | 1.761 | 1.774 | 58,338 | -0.03(-1.81%) |
Apr 08, 2008 | 1.804 | 1.812 | 1.802 | 1.807 | 32,145 | -0.00(-0.14%) |
Apr 07, 2008 | 1.819 | 1.832 | 1.804 | 1.809 | 73,418 | -0.01(-0.28%) |
Apr 04, 2008 | 1.799 | 1.822 | 1.794 | 1.814 | 65,878 | +0.00(+0.00%) |
Apr 03, 2008 | 1.792 | 1.814 | 1.787 | 1.814 | 94,849 | +0.02(+0.98%) |
Apr 02, 2008 | 1.822 | 1.839 | 1.797 | 1.797 | 109,135 | -0.02(-0.97%) |
Apr 01, 2008 | 1.787 | 1.814 | 1.764 | 1.814 | 268,910 | +0.05(+2.71%) |
Mar 31, 2008 | 1.764 | 1.787 | 1.754 | 1.766 | 45,638 | +0.02(+1.30%) |
Mar 28, 2008 | 1.769 | 1.771 | 1.734 | 1.744 | 35,320 | -0.01(-0.43%) |
Mar 27, 2008 | 1.729 | 1.759 | 1.729 | 1.751 | 36,907 | +0.02(+1.24%) |
Mar 26, 2008 | 1.764 | 1.769 | 1.686 | 1.730 | 50,797 | -0.02(-1.39%) |
Mar 25, 2008 | 1.718 | 1.754 | 1.718 | 1.754 | 21,827 | +0.01(+0.75%) |
Mar 24, 2008 | 1.724 | 1.744 | 1.698 | 1.741 | 40,876 | +0.02(+1.17%) |
Mar 21, 2008 | 1.683 | 1.746 | 1.681 | 1.721 | 33,336 | +0.00(+0.00%) |
Mar 20, 2008 | 1.683 | 1.746 | 1.681 | 1.721 | 33,336 | +0.03(+1.94%) |
Mar 19, 2008 | 1.724 | 1.739 | 1.686 | 1.688 | 159,933 | -0.05(-2.76%) |
Mar 18, 2008 | 1.726 | 1.766 | 1.713 | 1.736 | 99,309 | +0.02(+1.03%) |
Mar 17, 2008 | 1.724 | 1.749 | 1.691 | 1.718 | 170,648 | -0.07(-3.67%) |
Mar 14, 2008 | 1.766 | 1.809 | 1.754 | 1.784 | 22,620 | -0.01(-0.28%) |
Mar 13, 2008 | 1.771 | 1.812 | 1.754 | 1.789 | 35,717 | -0.01(-0.31%) |
Mar 12, 2008 | 1.809 | 1.809 | 1.776 | 1.795 | 4,762 | -0.01(-0.67%) |
Mar 11, 2008 | 1.781 | 1.824 | 1.781 | 1.807 | 90,086 | +0.03(+1.41%) |
Mar 10, 2008 | 1.809 | 1.809 | 1.764 | 1.781 | 31,351 | -0.03(-1.53%) |
Mar 07, 2008 | 1.829 | 1.850 | 1.807 | 1.809 | 61,909 | -0.04(-1.91%) |
Mar 06, 2008 | 1.902 | 1.905 | 1.845 | 1.845 | 31,748 | -0.03(-1.75%) |
Mar 05, 2008 | 1.892 | 1.915 | 1.839 | 1.877 | 49,210 | -0.01(-0.40%) |
Mar 04, 2008 | 1.915 | 1.915 | 1.819 | 1.885 | 86,515 | -0.02(-1.06%) |