Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 1.294 | 1.323 | 1.283 | 1.297 | 233,061 | -0.02(-1.32%) |
Jul 30, 2008 | 1.300 | 1.317 | 1.291 | 1.314 | 345,925 | +0.01(+0.89%) |
Jul 29, 2008 | 1.303 | 1.306 | 1.288 | 1.303 | 74,384 | +0.02(+1.57%) |
Jul 28, 2008 | 1.291 | 1.306 | 1.283 | 1.283 | 136,486 | -0.02(-1.33%) |
Jul 25, 2008 | 1.306 | 1.306 | 1.291 | 1.300 | 163,218 | -0.01(-0.44%) |
Jul 24, 2008 | 1.303 | 1.311 | 1.294 | 1.306 | 195,286 | -0.01(-0.66%) |
Jul 23, 2008 | 1.309 | 1.323 | 1.297 | 1.314 | 106,851 | +0.02(+1.56%) |
Jul 22, 2008 | 1.262 | 1.300 | 1.262 | 1.294 | 186,290 | +0.01(+0.45%) |
Jul 21, 2008 | 1.288 | 1.300 | 1.283 | 1.288 | 108,870 | +0.00(+0.22%) |
Jul 18, 2008 | 1.294 | 1.294 | 1.277 | 1.286 | 96,238 | -0.02(-1.54%) |
Jul 17, 2008 | 1.251 | 1.309 | 1.251 | 1.306 | 484,923 | +0.05(+4.38%) |
Jul 16, 2008 | 1.202 | 1.257 | 1.202 | 1.251 | 450,410 | +0.03(+2.36%) |
Jul 15, 2008 | 1.237 | 1.254 | 1.092 | 1.222 | 824,611 | -0.04(-3.42%) |
Jul 14, 2008 | 1.274 | 1.277 | 1.251 | 1.265 | 337,033 | +0.01(+0.69%) |
Jul 11, 2008 | 1.283 | 1.294 | 1.257 | 1.257 | 237,838 | -0.05(-4.18%) |
Jul 10, 2008 | 1.280 | 1.311 | 1.280 | 1.311 | 575,427 | +0.02(+1.56%) |
Jul 09, 2008 | 1.311 | 1.320 | 1.291 | 1.291 | 406,282 | -0.02(-1.75%) |
Jul 08, 2008 | 1.283 | 1.314 | 1.263 | 1.314 | 364,816 | +0.02(+1.33%) |
Jul 07, 2008 | 1.306 | 1.323 | 1.274 | 1.297 | 205,188 | -0.01(-0.88%) |
Jul 04, 2008 | 1.309 | 1.311 | 1.274 | 1.309 | 527,171 | +0.00(+0.00%) |
Jul 03, 2008 | 1.309 | 1.311 | 1.274 | 1.309 | 527,171 | +0.00(+0.22%) |
Jul 02, 2008 | 1.329 | 1.340 | 1.306 | 1.306 | 176,367 | -0.03(-1.99%) |
Jul 01, 2008 | 1.317 | 1.340 | 1.309 | 1.332 | 317,854 | -0.01(-1.03%) |
Jun 30, 2008 | 1.337 | 1.358 | 1.335 | 1.346 | 221,269 | +0.01(+1.08%) |
Jun 27, 2008 | 1.346 | 1.355 | 1.326 | 1.332 | 377,167 | -0.01(-1.07%) |
Jun 26, 2008 | 1.375 | 1.381 | 1.340 | 1.346 | 275,419 | -0.05(-3.51%) |
Jun 25, 2008 | 1.378 | 1.409 | 1.378 | 1.395 | 237,585 | +0.01(+0.83%) |
Jun 24, 2008 | 1.392 | 1.404 | 1.375 | 1.384 | 242,553 | -0.01(-1.03%) |
Jun 23, 2008 | 1.407 | 1.407 | 1.386 | 1.398 | 156,994 | +0.01(+0.62%) |
Jun 20, 2008 | 1.407 | 1.412 | 1.381 | 1.389 | 177,439 | -0.03(-1.83%) |
Jun 19, 2008 | 1.409 | 1.421 | 1.398 | 1.415 | 120,971 | +0.01(+0.61%) |
Jun 18, 2008 | 1.424 | 1.430 | 1.404 | 1.407 | 242,262 | -0.03(-2.01%) |
Jun 17, 2008 | 1.412 | 1.444 | 1.412 | 1.435 | 178,064 | +0.00(+0.00%) |
Jun 16, 2008 | 1.409 | 1.444 | 1.409 | 1.435 | 147,176 | +0.02(+1.63%) |
Jun 13, 2008 | 1.389 | 1.418 | 1.389 | 1.412 | 184,236 | +0.03(+2.08%) |
Jun 12, 2008 | 1.392 | 1.407 | 1.378 | 1.384 | 102,222 | +0.00(+0.00%) |
Jun 11, 2008 | 1.415 | 1.421 | 1.384 | 1.384 | 125,166 | -0.03(-2.24%) |
Jun 10, 2008 | 1.415 | 1.424 | 1.404 | 1.415 | 178,522 | -0.01(-0.41%) |
Jun 09, 2008 | 1.433 | 1.438 | 1.412 | 1.421 | 218,781 | -0.01(-1.00%) |
Jun 06, 2008 | 1.456 | 1.467 | 1.433 | 1.435 | 102,392 | -0.03(-2.34%) |
Jun 05, 2008 | 1.438 | 1.470 | 1.438 | 1.470 | 140,872 | +0.03(+2.39%) |
Jun 04, 2008 | 1.435 | 1.456 | 1.433 | 1.435 | 136,559 | -0.01(-0.60%) |
Jun 03, 2008 | 1.447 | 1.456 | 1.421 | 1.444 | 155,808 | +0.00(+0.00%) |
Jun 02, 2008 | 1.450 | 1.453 | 1.433 | 1.444 | 153,084 | -0.01(-0.99%) |
May 30, 2008 | 1.441 | 1.458 | 1.441 | 1.458 | 221,799 | +0.03(+1.81%) |
May 29, 2008 | 1.427 | 1.458 | 1.427 | 1.433 | 209,618 | +0.00(+0.00%) |
May 28, 2008 | 1.427 | 1.433 | 1.418 | 1.433 | 193,784 | +0.02(+1.43%) |
May 27, 2008 | 1.407 | 1.421 | 1.404 | 1.412 | 109,501 | +0.01(+0.62%) |
May 26, 2008 | 1.404 | 1.409 | 1.399 | 1.404 | 0 | +0.00(+0.00%) |
May 23, 2008 | 1.404 | 1.409 | 1.399 | 1.404 | 319,491 | -0.01(-0.41%) |
May 22, 2008 | 1.415 | 1.421 | 1.409 | 1.409 | 247,914 | +0.00(+0.00%) |
May 21, 2008 | 1.438 | 1.447 | 1.409 | 1.409 | 234,147 | -0.02(-1.61%) |
May 20, 2008 | 1.438 | 1.447 | 1.427 | 1.433 | 281,817 | -0.01(-1.00%) |
May 19, 2008 | 1.444 | 1.464 | 1.444 | 1.447 | 564,120 | -0.01(-0.79%) |
May 16, 2008 | 1.453 | 1.464 | 1.447 | 1.458 | 256,157 | +0.00(+0.00%) |
May 15, 2008 | 1.435 | 1.458 | 1.435 | 1.458 | 263,474 | +0.02(+1.20%) |
May 14, 2008 | 1.441 | 1.461 | 1.441 | 1.441 | 276,824 | +0.01(+0.40%) |
May 13, 2008 | 1.427 | 1.450 | 1.427 | 1.435 | 213,376 | -0.01(-0.40%) |
May 12, 2008 | 1.424 | 1.441 | 1.407 | 1.441 | 310,703 | +0.02(+1.21%) |
May 09, 2008 | 1.409 | 1.427 | 1.409 | 1.424 | 122,026 | +0.00(+0.00%) |
May 08, 2008 | 1.424 | 1.430 | 1.409 | 1.424 | 190,727 | +0.01(+0.41%) |
May 07, 2008 | 1.438 | 1.450 | 1.418 | 1.418 | 233,630 | -0.07(-4.65%) |
May 06, 2008 | 1.456 | 1.487 | 1.456 | 1.487 | 259,259 | +0.01(+0.98%) |
May 05, 2008 | 1.464 | 1.473 | 1.456 | 1.473 | 360,649 | +0.00(+0.20%) |
May 02, 2008 | 1.476 | 1.484 | 1.458 | 1.470 | 273,449 | +0.00(+0.00%) |