Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 1.980 | 2.067 | 1.965 | 1.972 | 890,400 | -0.02(-0.88%) |
May 29, 2008 | 1.985 | 2.013 | 1.968 | 1.990 | 316,592 | -0.01(-0.25%) |
May 28, 2008 | 1.965 | 2.000 | 1.925 | 1.995 | 547,380 | +0.03(+1.66%) |
May 27, 2008 | 1.875 | 1.975 | 1.875 | 1.962 | 273,800 | +0.07(+3.70%) |
May 26, 2008 | 1.972 | 1.972 | 1.849 | 1.893 | 542,332 | +0.00(+0.00%) |
May 23, 2008 | 1.972 | 1.972 | 1.849 | 1.893 | 542,332 | -0.06(-3.20%) |
May 22, 2008 | 1.919 | 2.000 | 1.885 | 1.955 | 500,076 | +0.07(+3.58%) |
May 21, 2008 | 1.955 | 1.960 | 1.883 | 1.887 | 498,480 | -0.06(-2.96%) |
May 20, 2008 | 1.910 | 1.990 | 1.877 | 1.945 | 483,676 | +0.04(+1.97%) |
May 19, 2008 | 1.870 | 1.985 | 1.870 | 1.907 | 579,148 | +0.04(+2.01%) |
May 16, 2008 | 1.893 | 1.952 | 1.844 | 1.870 | 985,712 | -0.02(-1.19%) |
May 15, 2008 | 1.795 | 1.998 | 1.795 | 1.893 | 861,468 | +0.11(+6.02%) |
May 14, 2008 | 1.827 | 1.895 | 1.780 | 1.785 | 719,312 | -0.03(-1.65%) |
May 13, 2008 | 1.812 | 1.815 | 1.738 | 1.815 | 781,252 | +0.01(+0.83%) |
May 12, 2008 | 1.607 | 1.833 | 1.607 | 1.800 | 1,027,748 | +0.20(+12.50%) |
May 09, 2008 | 1.667 | 1.677 | 1.580 | 1.600 | 1,164,264 | -0.11(-6.57%) |
May 08, 2008 | 1.705 | 1.718 | 1.653 | 1.712 | 551,680 | +0.01(+0.74%) |
May 07, 2008 | 1.873 | 1.875 | 1.683 | 1.700 | 1,368,836 | -0.17(-8.97%) |
May 06, 2008 | 1.870 | 1.890 | 1.817 | 1.867 | 1,357,480 | +0.02(+0.95%) |
May 05, 2008 | 1.820 | 1.870 | 1.795 | 1.850 | 777,088 | +0.04(+2.21%) |
May 02, 2008 | 1.975 | 1.975 | 1.792 | 1.810 | 629,456 | -0.16(-8.12%) |
May 01, 2008 | 1.933 | 1.972 | 1.900 | 1.970 | 665,676 | +0.04(+2.34%) |
Apr 30, 2008 | 1.949 | 2.016 | 1.907 | 1.925 | 1,438,468 | -0.03(-1.41%) |
Apr 29, 2008 | 1.985 | 2.018 | 1.903 | 1.952 | 928,876 | -0.05(-2.50%) |
Apr 28, 2008 | 1.955 | 2.050 | 1.913 | 2.002 | 886,324 | +0.05(+2.43%) |
Apr 25, 2008 | 1.845 | 1.962 | 1.837 | 1.955 | 1,206,500 | +0.10(+5.53%) |
Apr 24, 2008 | 1.823 | 1.860 | 1.792 | 1.853 | 2,524,972 | +0.02(+0.82%) |
Apr 23, 2008 | 1.815 | 1.860 | 1.792 | 1.837 | 1,242,092 | +0.04(+2.23%) |
Apr 22, 2008 | 1.830 | 1.840 | 1.758 | 1.798 | 1,815,860 | -0.03(-1.78%) |
Apr 21, 2008 | 1.708 | 1.867 | 1.660 | 1.830 | 2,267,648 | +0.07(+3.83%) |
Apr 18, 2008 | 1.573 | 1.825 | 1.567 | 1.762 | 4,626,384 | +0.31(+21.34%) |
Apr 17, 2008 | 1.450 | 1.545 | 1.400 | 1.452 | 741,804 | -0.01(-0.68%) |
Apr 16, 2008 | 1.330 | 1.482 | 1.305 | 1.462 | 817,844 | +0.13(+9.76%) |
Apr 15, 2008 | 1.403 | 1.413 | 1.312 | 1.333 | 987,080 | -0.08(-5.50%) |
Apr 14, 2008 | 1.452 | 1.452 | 1.355 | 1.410 | 916,580 | -0.04(-2.93%) |
Apr 11, 2008 | 1.445 | 1.485 | 1.401 | 1.452 | 773,036 | -0.02(-1.02%) |
Apr 10, 2008 | 1.410 | 1.488 | 1.375 | 1.468 | 1,024,960 | +0.04(+3.16%) |
Apr 09, 2008 | 1.360 | 1.480 | 1.350 | 1.423 | 1,381,984 | +0.05(+3.83%) |
Apr 08, 2008 | 1.292 | 1.385 | 1.250 | 1.370 | 1,637,792 | +0.09(+6.61%) |
Apr 07, 2008 | 1.135 | 1.367 | 1.125 | 1.285 | 1,677,536 | +0.17(+15.77%) |
Apr 04, 2008 | 1.035 | 1.120 | 1.022 | 1.110 | 1,127,216 | +0.07(+6.47%) |
Apr 03, 2008 | 1.008 | 1.050 | 0.9900 | 1.042 | 448,860 | +0.04(+4.25%) |
Apr 02, 2008 | 1.005 | 1.012 | 0.9850 | 1.000 | 840,808 | +0.00(+0.25%) |
Apr 01, 2008 | 1.025 | 1.070 | 0.9925 | 0.9975 | 1,678,496 | -0.04(-3.62%) |
Mar 31, 2008 | 1.050 | 1.097 | 1.015 | 1.035 | 1,139,184 | +0.02(+1.72%) |
Mar 28, 2008 | 1.147 | 1.185 | 1.010 | 1.018 | 1,086,884 | -0.14(-11.90%) |
Mar 27, 2008 | 1.080 | 1.173 | 1.050 | 1.155 | 826,960 | +0.08(+7.69%) |
Mar 26, 2008 | 1.050 | 1.163 | 1.025 | 1.073 | 1,302,000 | +0.02(+2.14%) |
Mar 25, 2008 | 1.073 | 1.090 | 1.028 | 1.050 | 3,533,284 | -0.03(-2.78%) |
Mar 24, 2008 | 1.000 | 1.117 | 0.9775 | 1.080 | 1,865,572 | +0.09(+8.54%) |
Mar 21, 2008 | 0.9300 | 1.083 | 0.9250 | 0.9950 | 3,491,992 | +0.00(+0.00%) |
Mar 20, 2008 | 0.9300 | 1.083 | 0.9250 | 0.9950 | 3,491,992 | +0.07(+7.57%) |
Mar 19, 2008 | 0.9300 | 1.042 | 0.9225 | 0.9250 | 2,130,204 | -0.04(-3.90%) |
Mar 18, 2008 | 1.097 | 1.127 | 0.9275 | 0.9625 | 2,384,520 | -0.10(-8.98%) |
Mar 17, 2008 | 1.195 | 1.228 | 1.040 | 1.058 | 2,046,108 | -0.11(-9.62%) |
Mar 14, 2008 | 1.198 | 1.262 | 1.165 | 1.170 | 2,231,700 | +0.05(+4.46%) |
Mar 13, 2008 | 1.125 | 1.215 | 1.067 | 1.120 | 1,523,776 | -0.04(-3.86%) |
Mar 12, 2008 | 1.360 | 1.373 | 1.030 | 1.165 | 5,840,580 | -0.25(-17.96%) |
Mar 11, 2008 | 1.555 | 1.555 | 1.380 | 1.420 | 1,493,548 | -0.09(-6.12%) |
Mar 10, 2008 | 1.732 | 1.738 | 1.498 | 1.512 | 1,749,276 | -0.24(-13.45%) |
Mar 07, 2008 | 1.708 | 1.768 | 1.708 | 1.748 | 506,828 | +0.02(+1.01%) |
Mar 06, 2008 | 1.810 | 1.835 | 1.715 | 1.730 | 814,636 | -0.11(-5.85%) |
Mar 05, 2008 | 1.877 | 1.897 | 1.812 | 1.837 | 401,564 | -0.04(-1.87%) |
Mar 04, 2008 | 1.732 | 1.930 | 1.690 | 1.873 | 946,892 | +0.13(+7.46%) |