Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 1.578 | 1.594 | 1.567 | 1.575 | 953,850 | -0.02(-1.20%) |
Jul 30, 2008 | 1.562 | 1.594 | 1.559 | 1.594 | 1,147,399 | +0.03(+1.92%) |
Jul 29, 2008 | 1.564 | 1.567 | 1.518 | 1.564 | 1,080,884 | +0.04(+2.32%) |
Jul 28, 2008 | 1.548 | 1.559 | 1.518 | 1.529 | 543,403 | -0.03(-1.75%) |
Jul 25, 2008 | 1.556 | 1.562 | 1.540 | 1.556 | 867,916 | +0.01(+0.71%) |
Jul 24, 2008 | 1.586 | 1.592 | 1.540 | 1.545 | 1,222,589 | -0.05(-3.08%) |
Jul 23, 2008 | 1.578 | 1.594 | 1.567 | 1.594 | 1,164,172 | +0.03(+1.74%) |
Jul 22, 2008 | 1.523 | 1.567 | 1.513 | 1.567 | 968,293 | +0.03(+1.95%) |
Jul 21, 2008 | 1.529 | 1.559 | 1.529 | 1.537 | 887,654 | +0.00(+0.00%) |
Jul 18, 2008 | 1.523 | 1.542 | 1.523 | 1.537 | 937,426 | +0.02(+1.08%) |
Jul 17, 2008 | 1.474 | 1.534 | 1.474 | 1.521 | 2,246,077 | +0.05(+3.53%) |
Jul 16, 2008 | 1.414 | 1.477 | 1.414 | 1.469 | 2,046,436 | +0.04(+2.86%) |
Jul 15, 2008 | 1.444 | 1.450 | 1.401 | 1.428 | 2,702,655 | -0.04(-2.96%) |
Jul 14, 2008 | 1.513 | 1.515 | 1.461 | 1.472 | 1,439,083 | -0.01(-0.55%) |
Jul 11, 2008 | 1.510 | 1.510 | 1.472 | 1.480 | 2,539,386 | -0.05(-3.38%) |
Jul 10, 2008 | 1.532 | 1.534 | 1.507 | 1.532 | 1,723,559 | -0.01(-0.53%) |
Jul 09, 2008 | 1.567 | 1.570 | 1.526 | 1.540 | 1,097,154 | -0.02(-1.40%) |
Jul 08, 2008 | 1.526 | 1.562 | 1.518 | 1.562 | 1,217,866 | +0.02(+1.24%) |
Jul 07, 2008 | 1.564 | 1.570 | 1.521 | 1.542 | 1,538,919 | -0.02(-1.12%) |
Jul 04, 2008 | 1.578 | 1.581 | 1.556 | 1.560 | 2,129,904 | +0.00(+0.00%) |
Jul 03, 2008 | 1.578 | 1.581 | 1.556 | 1.560 | 2,129,904 | -0.02(-0.97%) |
Jul 02, 2008 | 1.597 | 1.627 | 1.572 | 1.575 | 947,476 | -0.02(-1.37%) |
Jul 01, 2008 | 1.586 | 1.605 | 1.570 | 1.597 | 1,560,705 | -0.00(-0.17%) |
Jun 30, 2008 | 1.602 | 1.616 | 1.594 | 1.600 | 1,630,078 | -0.01(-0.34%) |
Jun 27, 2008 | 1.624 | 1.630 | 1.597 | 1.605 | 1,429,436 | -0.02(-1.17%) |
Jun 26, 2008 | 1.676 | 1.676 | 1.616 | 1.624 | 1,837,729 | -0.05(-2.77%) |
Jun 25, 2008 | 1.676 | 1.686 | 1.668 | 1.671 | 1,746,155 | -0.00(-0.03%) |
Jun 24, 2008 | 1.679 | 1.690 | 1.665 | 1.671 | 1,559,116 | -0.02(-1.41%) |
Jun 23, 2008 | 1.711 | 1.711 | 1.681 | 1.695 | 1,563,225 | -0.01(-0.32%) |
Jun 20, 2008 | 1.717 | 1.720 | 1.692 | 1.701 | 1,486,128 | -0.03(-1.58%) |
Jun 19, 2008 | 1.709 | 1.728 | 1.706 | 1.728 | 1,266,555 | +0.01(+0.63%) |
Jun 18, 2008 | 1.722 | 1.725 | 1.709 | 1.717 | 1,449,757 | -0.02(-1.10%) |
Jun 17, 2008 | 1.739 | 1.747 | 1.725 | 1.736 | 1,320,330 | +0.01(+0.79%) |
Jun 16, 2008 | 1.744 | 1.752 | 1.722 | 1.722 | 2,080,587 | -0.01(-0.63%) |
Jun 13, 2008 | 1.703 | 1.733 | 1.703 | 1.733 | 1,360,895 | +0.04(+2.09%) |
Jun 12, 2008 | 1.714 | 1.728 | 1.695 | 1.698 | 1,061,646 | -0.01(-0.32%) |
Jun 11, 2008 | 1.741 | 1.741 | 1.703 | 1.703 | 1,016,538 | -0.03(-1.73%) |
Jun 10, 2008 | 1.736 | 1.744 | 1.720 | 1.733 | 942,112 | -0.01(-0.31%) |
Jun 09, 2008 | 1.744 | 1.763 | 1.731 | 1.739 | 1,405,467 | -0.02(-1.09%) |
Jun 06, 2008 | 1.790 | 1.796 | 1.750 | 1.758 | 1,369,192 | -0.04(-2.42%) |
Jun 05, 2008 | 1.769 | 1.801 | 1.769 | 1.801 | 1,387,814 | +0.04(+2.32%) |
Jun 04, 2008 | 1.766 | 1.782 | 1.758 | 1.761 | 1,259,517 | -0.02(-0.92%) |
Jun 03, 2008 | 1.780 | 1.788 | 1.758 | 1.777 | 1,529,739 | +0.00(+0.00%) |
Jun 02, 2008 | 1.785 | 1.796 | 1.769 | 1.777 | 1,543,095 | -0.01(-0.76%) |
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%) |