Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 1.125 | 1.137 | 1.081 | 1.137 | 1,341,216 | +0.02(+2.13%) |
Apr 29, 2008 | 1.036 | 1.124 | 1.036 | 1.114 | 1,931,288 | +0.08(+7.48%) |
Apr 28, 2008 | 1.046 | 1.055 | 1.015 | 1.036 | 2,366,992 | +0.00(+0.24%) |
Apr 25, 2008 | 1.024 | 1.086 | 1.024 | 1.034 | 1,116,536 | +0.01(+1.35%) |
Apr 24, 2008 | 1.026 | 1.035 | 1.000 | 1.020 | 1,533,456 | -0.01(-0.85%) |
Apr 23, 2008 | 1.090 | 1.090 | 1.012 | 1.029 | 472,856 | +0.00(+0.12%) |
Apr 22, 2008 | 1.064 | 1.081 | 1.010 | 1.028 | 711,848 | -0.04(-3.97%) |
Apr 21, 2008 | 1.056 | 1.083 | 1.056 | 1.070 | 2,005,952 | +0.00(+0.35%) |
Apr 18, 2008 | 1.062 | 1.116 | 1.046 | 1.066 | 687,096 | +0.01(+1.31%) |
Apr 17, 2008 | 1.029 | 1.060 | 1.002 | 1.052 | 1,420,216 | +0.02(+1.69%) |
Apr 16, 2008 | 1.000 | 1.042 | 0.9862 | 1.035 | 2,418,976 | +0.03(+3.11%) |
Apr 15, 2008 | 1.021 | 1.026 | 0.9875 | 1.004 | 619,200 | -0.01(-1.23%) |
Apr 14, 2008 | 0.9975 | 1.025 | 0.9725 | 1.016 | 3,878,048 | +0.02(+2.01%) |
Apr 11, 2008 | 1.008 | 1.015 | 0.9775 | 0.9962 | 870,400 | -0.02(-1.97%) |
Apr 10, 2008 | 1.002 | 1.038 | 1.000 | 1.016 | 837,512 | +0.02(+1.50%) |
Apr 09, 2008 | 0.9912 | 1.038 | 0.9912 | 1.001 | 1,543,184 | +0.01(+1.26%) |
Apr 08, 2008 | 1.060 | 1.065 | 0.9725 | 0.9888 | 1,591,072 | -0.08(-7.38%) |
Apr 07, 2008 | 1.041 | 1.124 | 1.041 | 1.067 | 1,456,240 | +0.03(+3.14%) |
Apr 04, 2008 | 1.076 | 1.100 | 1.032 | 1.035 | 828,800 | -0.03(-2.70%) |
Apr 03, 2008 | 1.085 | 1.096 | 1.040 | 1.064 | 362,400 | -0.01(-1.28%) |
Apr 02, 2008 | 1.028 | 1.094 | 1.017 | 1.077 | 1,612,000 | +0.04(+4.11%) |
Apr 01, 2008 | 1.001 | 1.038 | 0.9700 | 1.035 | 1,059,592 | +0.05(+5.08%) |
Mar 31, 2008 | 0.9962 | 1.004 | 0.9487 | 0.9850 | 925,376 | -0.01(-0.63%) |
Mar 28, 2008 | 1.020 | 1.020 | 0.9575 | 0.9912 | 846,400 | -0.03(-2.46%) |
Mar 27, 2008 | 1.014 | 1.021 | 0.9487 | 1.016 | 1,545,600 | +0.00(+0.25%) |
Mar 26, 2008 | 1.012 | 1.030 | 0.9587 | 1.014 | 766,320 | -0.01(-0.73%) |
Mar 25, 2008 | 0.9800 | 1.021 | 0.9250 | 1.021 | 530,400 | +0.04(+4.08%) |
Mar 24, 2008 | 0.9250 | 0.9875 | 0.9200 | 0.9812 | 1,072,800 | +0.06(+6.22%) |
Mar 21, 2008 | 0.9563 | 0.9563 | 0.8938 | 0.9237 | 2,167,224 | +0.00(+0.00%) |
Mar 20, 2008 | 0.9563 | 0.9563 | 0.8938 | 0.9237 | 2,167,224 | +0.06(+7.26%) |
Mar 19, 2008 | 0.8788 | 0.9487 | 0.8612 | 0.8612 | 2,252,184 | -0.01(-1.01%) |
Mar 18, 2008 | 0.8425 | 0.9150 | 0.8350 | 0.8700 | 1,129,600 | +0.05(+5.45%) |
Mar 17, 2008 | 0.8350 | 0.8562 | 0.8125 | 0.8250 | 652,800 | -0.03(-3.65%) |
Mar 14, 2008 | 0.8688 | 0.9313 | 0.8250 | 0.8562 | 1,241,136 | -0.01(-0.72%) |
Mar 13, 2008 | 0.8450 | 0.8825 | 0.8325 | 0.8625 | 2,024,896 | +0.01(+1.32%) |
Mar 12, 2008 | 0.8675 | 0.8812 | 0.8462 | 0.8512 | 597,312 | -0.01(-1.59%) |
Mar 11, 2008 | 0.8912 | 0.9137 | 0.8550 | 0.8650 | 1,082,000 | -0.01(-0.72%) |
Mar 10, 2008 | 0.9950 | 1.029 | 0.8625 | 0.8712 | 1,026,648 | -0.13(-12.98%) |
Mar 07, 2008 | 0.9750 | 1.030 | 0.9750 | 1.001 | 651,200 | +0.03(+2.69%) |
Mar 06, 2008 | 0.9888 | 1.030 | 0.9563 | 0.9750 | 1,347,768 | -0.02(-2.01%) |
Mar 05, 2008 | 1.019 | 1.042 | 0.9938 | 0.9950 | 1,323,200 | -0.01(-1.24%) |
Mar 04, 2008 | 0.9450 | 1.011 | 0.9250 | 1.008 | 857,840 | +0.07(+7.18%) |
Mar 03, 2008 | 0.9775 | 0.9875 | 0.8888 | 0.9400 | 1,163,200 | -0.04(-3.59%) |
Feb 29, 2008 | 0.9838 | 1.028 | 0.9537 | 0.9750 | 1,401,600 | +0.00(+0.00%) |
Feb 28, 2008 | 0.9850 | 1.049 | 0.9588 | 0.9750 | 2,939,384 | -0.02(-2.26%) |
Feb 27, 2008 | 0.9225 | 1.012 | 0.9225 | 0.9975 | 2,650,440 | +0.07(+7.26%) |
Feb 26, 2008 | 0.8025 | 0.9875 | 0.8025 | 0.9300 | 1,517,168 | +0.03(+2.76%) |
Feb 25, 2008 | 0.9475 | 0.9988 | 0.8812 | 0.9050 | 596,056 | -0.04(-4.49%) |
Feb 22, 2008 | 0.9137 | 0.9475 | 0.8712 | 0.9475 | 682,048 | +0.03(+3.69%) |
Feb 21, 2008 | 0.9587 | 0.9725 | 0.9062 | 0.9137 | 352,000 | -0.04(-3.82%) |
Feb 20, 2008 | 0.9663 | 0.9712 | 0.9150 | 0.9500 | 455,288 | -0.01(-0.91%) |
Feb 19, 2008 | 0.9613 | 0.9988 | 0.9487 | 0.9587 | 480,984 | +0.01(+1.32%) |
Feb 18, 2008 | 0.9050 | 0.9550 | 0.9050 | 0.9463 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 0.9050 | 0.9550 | 0.9050 | 0.9463 | 252,000 | +0.04(+4.56%) |
Feb 14, 2008 | 0.9650 | 0.9675 | 0.9050 | 0.9050 | 707,792 | -0.06(-5.85%) |
Feb 13, 2008 | 1.000 | 1.008 | 0.9363 | 0.9613 | 707,824 | -0.01(-1.16%) |
Feb 12, 2008 | 0.9487 | 1.025 | 0.9487 | 0.9725 | 652,208 | +0.02(+1.70%) |
Feb 11, 2008 | 0.9400 | 1.010 | 0.9213 | 0.9563 | 843,704 | +0.02(+2.00%) |
Feb 08, 2008 | 0.9938 | 0.9938 | 0.9213 | 0.9375 | 751,200 | -0.06(-5.66%) |
Feb 07, 2008 | 1.014 | 1.024 | 0.9375 | 0.9938 | 1,262,040 | -0.03(-2.57%) |
Feb 06, 2008 | 1.029 | 1.071 | 1.006 | 1.020 | 676,000 | -0.00(-0.49%) |
Feb 05, 2008 | 1.085 | 1.085 | 1.019 | 1.025 | 892,800 | -0.03(-3.07%) |
Feb 04, 2008 | 1.075 | 1.075 | 1.026 | 1.058 | 704,000 | -0.02(-1.74%) |