Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 2.626 | 2.681 | 2.596 | 2.623 | 53,119,136 | -0.01(-0.35%) |
Jul 30, 2008 | 2.724 | 2.729 | 2.573 | 2.632 | 64,154,016 | -0.04(-1.46%) |
Jul 29, 2008 | 2.649 | 2.738 | 2.619 | 2.671 | 83,356,784 | +0.03(+1.04%) |
Jul 28, 2008 | 2.616 | 2.731 | 2.605 | 2.644 | 80,053,312 | -0.01(-0.26%) |
Jul 25, 2008 | 2.554 | 2.660 | 2.502 | 2.651 | 113,340,368 | +0.12(+4.80%) |
Jul 24, 2008 | 2.660 | 2.685 | 2.522 | 2.529 | 76,929,696 | -0.16(-5.89%) |
Jul 23, 2008 | 2.628 | 2.715 | 2.616 | 2.688 | 64,855,236 | +0.08(+2.99%) |
Jul 22, 2008 | 2.642 | 2.653 | 2.559 | 2.610 | 60,604,124 | -0.06(-2.15%) |
Jul 21, 2008 | 2.692 | 2.731 | 2.644 | 2.667 | 62,314,820 | +0.02(+0.61%) |
Jul 18, 2008 | 2.587 | 2.667 | 2.513 | 2.651 | 98,089,888 | +0.05(+1.76%) |
Jul 17, 2008 | 2.637 | 2.637 | 2.504 | 2.605 | 93,983,920 | +0.01(+0.35%) |
Jul 16, 2008 | 2.591 | 2.665 | 2.520 | 2.596 | 112,772,448 | +0.01(+0.53%) |
Jul 15, 2008 | 2.532 | 2.635 | 2.454 | 2.582 | 122,375,424 | +0.03(+1.08%) |
Jul 14, 2008 | 2.697 | 2.717 | 2.536 | 2.554 | 96,192,416 | -0.12(-4.54%) |
Jul 11, 2008 | 2.649 | 2.743 | 2.596 | 2.676 | 88,064,472 | -0.03(-1.02%) |
Jul 10, 2008 | 2.725 | 2.756 | 2.653 | 2.704 | 115,072,512 | -0.01(-0.25%) |
Jul 09, 2008 | 2.765 | 2.807 | 2.709 | 2.710 | 154,053,232 | -0.05(-1.75%) |
Jul 08, 2008 | 2.793 | 2.862 | 2.706 | 2.759 | 196,829,104 | -0.02(-0.58%) |
Jul 07, 2008 | 2.908 | 2.926 | 2.697 | 2.775 | 239,686,240 | -0.09(-3.12%) |
Jul 04, 2008 | 2.976 | 3.011 | 2.843 | 2.864 | 325,785,184 | +0.00(+0.00%) |
Jul 03, 2008 | 2.976 | 3.011 | 2.843 | 2.864 | 325,785,184 | -1.27(-30.73%) |
Jul 02, 2008 | 4.279 | 4.306 | 4.128 | 4.134 | 83,206,000 | -0.17(-3.84%) |
Jul 01, 2008 | 4.242 | 4.304 | 4.164 | 4.300 | 96,103,136 | +0.01(+0.16%) |
Jun 30, 2008 | 4.371 | 4.410 | 4.263 | 4.293 | 71,299,536 | -0.13(-2.90%) |
Jun 27, 2008 | 4.391 | 4.446 | 4.290 | 4.421 | 64,159,668 | +0.05(+1.10%) |
Jun 26, 2008 | 4.472 | 4.506 | 4.372 | 4.373 | 92,213,784 | -0.24(-5.12%) |
Jun 25, 2008 | 4.655 | 4.689 | 4.536 | 4.609 | 98,242,656 | +0.03(+0.55%) |
Jun 24, 2008 | 4.412 | 4.689 | 4.412 | 4.584 | 117,627,672 | +0.15(+3.31%) |
Jun 23, 2008 | 4.566 | 4.570 | 4.398 | 4.437 | 84,668,704 | -0.09(-2.07%) |
Jun 20, 2008 | 4.453 | 4.582 | 4.451 | 4.531 | 80,786,744 | -0.02(-0.50%) |
Jun 19, 2008 | 4.591 | 4.655 | 4.444 | 4.554 | 86,015,328 | -0.01(-0.25%) |
Jun 18, 2008 | 4.655 | 4.815 | 4.490 | 4.566 | 116,156,080 | -0.14(-2.93%) |
Jun 17, 2008 | 4.889 | 4.891 | 4.692 | 4.703 | 74,998,136 | -0.12(-2.43%) |
Jun 16, 2008 | 4.834 | 4.880 | 4.781 | 4.820 | 68,746,608 | -0.07(-1.36%) |
Jun 13, 2008 | 4.910 | 4.967 | 4.742 | 4.887 | 76,942,840 | -0.02(-0.33%) |
Jun 12, 2008 | 4.983 | 5.079 | 4.861 | 4.903 | 90,046,448 | +0.03(+0.61%) |
Jun 11, 2008 | 5.111 | 5.235 | 4.866 | 4.873 | 108,940,056 | -0.24(-4.67%) |
Jun 10, 2008 | 5.189 | 5.292 | 5.077 | 5.111 | 133,581,112 | -0.32(-5.91%) |
Jun 09, 2008 | 5.485 | 5.561 | 5.322 | 5.432 | 69,547,576 | -0.08(-1.54%) |
Jun 06, 2008 | 5.630 | 5.636 | 5.485 | 5.517 | 85,578,760 | -0.18(-3.18%) |
Jun 05, 2008 | 5.751 | 5.813 | 5.634 | 5.698 | 90,273,048 | +0.14(+2.52%) |
Jun 04, 2008 | 5.373 | 5.570 | 5.343 | 5.558 | 90,685,960 | +0.06(+1.17%) |
Jun 03, 2008 | 5.705 | 5.714 | 5.428 | 5.494 | 91,681,768 | -0.19(-3.39%) |
Jun 02, 2008 | 5.664 | 5.730 | 5.602 | 5.687 | 80,094,584 | +0.02(+0.40%) |
May 30, 2008 | 5.547 | 5.682 | 5.531 | 5.664 | 90,515,696 | +0.27(+5.02%) |
May 29, 2008 | 5.409 | 5.419 | 5.295 | 5.393 | 75,343,064 | -0.01(-0.25%) |
May 28, 2008 | 5.503 | 5.517 | 5.345 | 5.407 | 81,967,520 | +0.05(+0.94%) |
May 27, 2008 | 5.309 | 5.364 | 5.208 | 5.357 | 90,801,128 | +0.06(+1.08%) |
May 26, 2008 | 5.414 | 5.458 | 5.221 | 5.299 | 87,510,584 | +0.00(+0.00%) |
May 23, 2008 | 5.414 | 5.458 | 5.221 | 5.299 | 87,509,712 | -0.12(-2.28%) |
May 22, 2008 | 5.370 | 5.467 | 5.286 | 5.423 | 75,564,432 | +0.13(+2.43%) |
May 21, 2008 | 5.352 | 5.558 | 5.283 | 5.295 | 116,290,416 | -0.04(-0.82%) |
May 20, 2008 | 5.331 | 5.393 | 5.276 | 5.338 | 84,093,720 | -0.14(-2.59%) |
May 19, 2008 | 5.600 | 5.804 | 5.442 | 5.480 | 126,309,360 | -0.12(-2.09%) |
May 16, 2008 | 5.545 | 5.609 | 5.419 | 5.597 | 119,007,424 | +0.14(+2.65%) |
May 15, 2008 | 5.049 | 5.476 | 5.026 | 5.453 | 126,972,952 | +0.39(+7.75%) |
May 14, 2008 | 4.978 | 5.192 | 4.916 | 5.061 | 81,882,360 | +0.14(+2.94%) |
May 13, 2008 | 5.045 | 5.045 | 4.880 | 4.916 | 92,427,840 | -0.10(-2.06%) |
May 12, 2008 | 5.233 | 5.233 | 4.969 | 5.020 | 109,748,416 | -0.15(-2.84%) |
May 09, 2008 | 5.047 | 5.373 | 5.038 | 5.166 | 221,234,144 | +0.13(+2.64%) |
May 08, 2008 | 5.086 | 5.102 | 4.818 | 5.033 | 147,448,576 | -0.01(-0.27%) |
May 07, 2008 | 5.180 | 5.249 | 5.004 | 5.047 | 78,016,880 | -0.12(-2.31%) |
May 06, 2008 | 5.022 | 5.178 | 4.944 | 5.166 | 79,443,216 | +0.13(+2.60%) |
May 05, 2008 | 5.130 | 5.153 | 5.024 | 5.036 | 102,852,136 | -0.13(-2.49%) |
May 02, 2008 | 5.065 | 5.164 | 4.989 | 5.164 | 123,311,816 | +0.23(+4.74%) |