Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 1.046 | 1.064 | 1.043 | 1.058 | 1,025,384 | -0.01(-1.23%) |
Jun 27, 2008 | 1.064 | 1.098 | 1.059 | 1.071 | 184,994 | +0.01(+0.83%) |
Jun 26, 2008 | 1.061 | 1.076 | 1.057 | 1.062 | 430,800 | -0.01(-1.23%) |
Jun 25, 2008 | 1.071 | 1.102 | 1.060 | 1.076 | 637,506 | +0.02(+1.92%) |
Jun 24, 2008 | 1.107 | 1.108 | 1.050 | 1.055 | 1,608,511 | -0.06(-5.67%) |
Jun 23, 2008 | 1.129 | 1.143 | 1.102 | 1.119 | 1,245,996 | -0.03(-2.91%) |
Jun 20, 2008 | 1.144 | 1.155 | 1.144 | 1.152 | 541,554 | +0.00(+0.00%) |
Jun 19, 2008 | 1.149 | 1.159 | 1.148 | 1.152 | 221,417 | +0.01(+0.54%) |
Jun 18, 2008 | 1.155 | 1.158 | 1.146 | 1.146 | 599,937 | -0.01(-0.91%) |
Jun 17, 2008 | 1.145 | 1.180 | 1.143 | 1.157 | 489,966 | +0.02(+1.78%) |
Jun 16, 2008 | 1.144 | 1.146 | 1.135 | 1.136 | 278,927 | -0.01(-0.69%) |
Jun 13, 2008 | 1.145 | 1.146 | 1.137 | 1.144 | 205,163 | +0.01(+0.46%) |
Jun 12, 2008 | 1.143 | 1.161 | 1.128 | 1.139 | 660,782 | +0.00(+0.39%) |
Jun 11, 2008 | 1.125 | 1.160 | 1.122 | 1.135 | 711,599 | -0.00(-0.08%) |
Jun 10, 2008 | 1.139 | 1.150 | 1.103 | 1.135 | 769,971 | +0.02(+1.82%) |
Jun 09, 2008 | 1.142 | 1.142 | 1.103 | 1.115 | 975,622 | -0.03(-2.35%) |
Jun 06, 2008 | 1.156 | 1.156 | 1.133 | 1.142 | 291,620 | -0.03(-2.16%) |
Jun 05, 2008 | 1.119 | 1.180 | 1.103 | 1.167 | 597,442 | +0.04(+3.44%) |
Jun 04, 2008 | 1.135 | 1.140 | 1.113 | 1.128 | 522,407 | -0.02(-1.39%) |
Jun 03, 2008 | 1.133 | 1.164 | 1.114 | 1.144 | 700,063 | +0.02(+1.57%) |
Jun 02, 2008 | 1.169 | 1.173 | 1.103 | 1.127 | 1,774,382 | -0.05(-4.05%) |
May 30, 2008 | 1.203 | 1.204 | 1.170 | 1.174 | 799,531 | -0.03(-2.20%) |
May 29, 2008 | 1.164 | 1.201 | 1.158 | 1.201 | 999,658 | +0.06(+5.09%) |
May 28, 2008 | 1.171 | 1.177 | 1.134 | 1.143 | 978,650 | -0.04(-3.79%) |
May 27, 2008 | 1.159 | 1.217 | 1.126 | 1.188 | 1,547,667 | +0.03(+2.75%) |
May 26, 2008 | 1.148 | 1.159 | 1.146 | 1.156 | 1,050,804 | +0.00(+0.00%) |
May 23, 2008 | 1.148 | 1.159 | 1.146 | 1.156 | 1,050,804 | +0.01(+0.85%) |
May 22, 2008 | 1.138 | 1.158 | 1.135 | 1.146 | 1,088,985 | +0.02(+1.96%) |
May 21, 2008 | 1.112 | 1.139 | 1.112 | 1.124 | 581,879 | +0.01(+0.55%) |
May 20, 2008 | 1.092 | 1.121 | 1.068 | 1.118 | 1,104,162 | +0.03(+2.92%) |
May 19, 2008 | 1.090 | 1.107 | 1.072 | 1.086 | 900,054 | +0.01(+1.15%) |
May 16, 2008 | 1.098 | 1.100 | 1.067 | 1.074 | 604,543 | -0.03(-2.95%) |
May 15, 2008 | 1.101 | 1.109 | 1.065 | 1.106 | 1,647,316 | +0.04(+3.29%) |
May 14, 2008 | 1.067 | 1.093 | 1.061 | 1.071 | 1,140,562 | +0.03(+2.97%) |
May 13, 2008 | 1.014 | 1.049 | 1.014 | 1.040 | 802,934 | +0.03(+3.33%) |
May 12, 2008 | 1.011 | 1.018 | 0.9980 | 1.007 | 905,328 | +0.02(+2.51%) |
May 09, 2008 | 0.9812 | 0.9847 | 0.9742 | 0.9821 | 272,484 | -0.01(-0.98%) |
May 08, 2008 | 1.014 | 1.017 | 0.9609 | 0.9918 | 897,229 | -0.02(-2.17%) |
May 07, 2008 | 0.9953 | 1.017 | 0.9830 | 1.014 | 524,551 | +0.03(+2.95%) |
May 06, 2008 | 0.9821 | 0.9918 | 0.9803 | 0.9847 | 325,558 | +0.00(+0.27%) |
May 05, 2008 | 0.9839 | 0.9936 | 0.9759 | 0.9821 | 398,971 | +0.01(+1.36%) |
May 02, 2008 | 0.9698 | 0.9726 | 0.9433 | 0.9689 | 485,633 | -0.00(-0.09%) |
May 01, 2008 | 0.9504 | 0.9733 | 0.9504 | 0.9698 | 288,954 | +0.03(+3.00%) |
Apr 30, 2008 | 0.9609 | 0.9689 | 0.9415 | 0.9415 | 353,780 | -0.02(-2.47%) |
Apr 29, 2008 | 0.9786 | 0.9874 | 0.9565 | 0.9653 | 705,712 | -0.02(-1.97%) |
Apr 28, 2008 | 1.003 | 1.003 | 0.9733 | 0.9847 | 441,655 | -0.04(-3.71%) |
Apr 25, 2008 | 1.045 | 1.045 | 1.019 | 1.023 | 361,675 | -0.02(-1.53%) |
Apr 24, 2008 | 1.026 | 1.039 | 1.018 | 1.039 | 263,160 | +0.01(+0.60%) |
Apr 23, 2008 | 1.025 | 1.049 | 1.022 | 1.032 | 204,062 | +0.01(+1.38%) |
Apr 22, 2008 | 1.018 | 1.023 | 1.014 | 1.018 | 196,167 | -0.01(-0.86%) |
Apr 21, 2008 | 1.041 | 1.041 | 1.014 | 1.027 | 156,228 | -0.01(-1.27%) |
Apr 18, 2008 | 1.001 | 1.049 | 1.001 | 1.040 | 348,381 | +0.05(+4.80%) |
Apr 17, 2008 | 1.032 | 1.039 | 0.9856 | 0.9927 | 762,927 | -0.04(-4.33%) |
Apr 16, 2008 | 1.001 | 1.046 | 1.001 | 1.038 | 669,607 | +0.06(+5.65%) |
Apr 15, 2008 | 0.9698 | 1.013 | 0.9698 | 0.9821 | 618,120 | +0.01(+1.36%) |
Apr 14, 2008 | 0.9601 | 0.9830 | 0.9601 | 0.9689 | 982,155 | +0.02(+2.61%) |
Apr 11, 2008 | 0.9442 | 0.9645 | 0.9310 | 0.9442 | 1,320,169 | +0.00(+0.00%) |
Apr 10, 2008 | 0.9133 | 0.9504 | 0.9133 | 0.9442 | 331,922 | +0.03(+3.38%) |
Apr 09, 2008 | 0.9301 | 0.9301 | 0.9045 | 0.9133 | 465,192 | -0.01(-1.43%) |
Apr 08, 2008 | 0.9089 | 0.9266 | 0.9080 | 0.9266 | 235,948 | +0.01(+1.35%) |
Apr 07, 2008 | 0.9072 | 0.9266 | 0.8992 | 0.9142 | 595,536 | +0.00(+0.48%) |
Apr 04, 2008 | 0.9107 | 0.9213 | 0.9028 | 0.9098 | 177,701 | -0.01(-1.53%) |
Apr 03, 2008 | 0.8922 | 0.9266 | 0.8922 | 0.9239 | 437,129 | +0.03(+2.85%) |
Apr 02, 2008 | 0.9045 | 0.9160 | 0.8904 | 0.8983 | 427,715 | -0.01(-1.45%) |