Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 5.209 | 5.226 | 5.091 | 5.106 | 679,464,448 | -0.13(-2.42%) |
Aug 28, 2008 | 5.279 | 5.308 | 5.203 | 5.233 | 3,580,730,112 | -0.03(-0.53%) |
Aug 27, 2008 | 5.220 | 5.294 | 5.186 | 5.261 | 3,965,842,176 | +0.03(+0.59%) |
Aug 26, 2008 | 5.203 | 5.267 | 5.199 | 5.230 | 3,698,309,120 | +0.03(+0.63%) |
Aug 25, 2008 | 5.305 | 5.308 | 5.170 | 5.197 | 4,020,994,560 | -0.13(-2.40%) |
Aug 22, 2008 | 5.295 | 5.346 | 5.288 | 5.325 | 3,649,013,760 | +0.08(+1.43%) |
Aug 21, 2008 | 5.255 | 5.284 | 5.177 | 5.249 | 185,209,856 | -0.05(-0.88%) |
Aug 20, 2008 | 5.264 | 5.329 | 5.229 | 5.296 | 4,207,972,608 | +0.07(+1.33%) |
Aug 19, 2008 | 5.257 | 5.333 | 5.175 | 5.226 | 819,866,624 | -0.06(-1.06%) |
Aug 18, 2008 | 5.288 | 5.355 | 5.235 | 5.282 | 287,054,336 | -0.01(-0.20%) |
Aug 15, 2008 | 5.392 | 5.414 | 5.272 | 5.293 | 1,583,908,864 | -0.11(-2.00%) |
Aug 14, 2008 | 5.371 | 5.435 | 5.356 | 5.401 | 1,609,218,560 | +0.00(+0.01%) |
Aug 13, 2008 | 5.360 | 5.421 | 5.298 | 5.400 | 2,696,968,704 | +0.08(+1.45%) |
Aug 12, 2008 | 5.226 | 5.400 | 5.226 | 5.323 | 2,646,604,288 | +0.10(+1.83%) |
Aug 11, 2008 | 5.122 | 5.316 | 5.110 | 5.227 | 3,103,347,200 | +0.12(+2.37%) |
Aug 08, 2008 | 4.935 | 5.110 | 4.932 | 5.107 | 1,631,600,128 | +0.18(+3.66%) |
Aug 07, 2008 | 4.901 | 5.004 | 4.864 | 4.926 | 1,286,091,776 | -0.02(-0.38%) |
Aug 06, 2008 | 4.818 | 5.042 | 4.759 | 4.945 | 2,274,158,592 | +0.11(+2.21%) |
Aug 05, 2008 | 4.681 | 4.843 | 4.663 | 4.838 | 1,418,893,824 | +0.22(+4.84%) |
Aug 04, 2008 | 4.717 | 4.756 | 4.605 | 4.615 | 623,336,448 | -0.10(-2.19%) |
Aug 01, 2008 | 4.816 | 4.819 | 4.691 | 4.718 | 225,836,544 | -0.07(-1.44%) |
Jul 31, 2008 | 4.745 | 4.885 | 4.728 | 4.787 | 996,618,240 | -0.03(-0.58%) |
Jul 30, 2008 | 4.752 | 4.834 | 4.701 | 4.815 | 1,724,450,816 | +0.08(+1.78%) |
Jul 29, 2008 | 4.681 | 4.802 | 4.628 | 4.731 | 1,383,194,624 | +0.08(+1.74%) |
Jul 28, 2008 | 4.889 | 4.893 | 4.639 | 4.650 | 2,185,376,768 | -0.23(-4.76%) |
Jul 25, 2008 | 4.831 | 4.909 | 4.778 | 4.883 | 964,568,064 | +0.09(+1.94%) |
Jul 24, 2008 | 4.949 | 4.977 | 4.772 | 4.790 | 2,674,331,648 | -0.22(-4.35%) |
Jul 23, 2008 | 4.969 | 5.071 | 4.866 | 5.008 | 223,324,160 | +0.13(+2.62%) |
Jul 22, 2008 | 4.488 | 4.902 | 4.413 | 4.880 | 2,716,744,704 | -0.13(-2.57%) |
Jul 21, 2008 | 5.027 | 5.045 | 4.853 | 5.008 | 2,702,707,712 | +0.03(+0.69%) |
Jul 18, 2008 | 5.076 | 5.110 | 4.970 | 4.974 | 2,913,347,584 | -0.20(-3.88%) |
Jul 17, 2008 | 5.244 | 5.270 | 5.162 | 5.175 | 1,992,913,408 | -0.03(-0.58%) |
Jul 16, 2008 | 5.126 | 5.208 | 5.078 | 5.205 | 1,912,102,400 | +0.10(+1.87%) |
Jul 15, 2008 | 5.195 | 5.233 | 5.011 | 5.109 | 42,993,664 | -0.13(-2.44%) |
Jul 14, 2008 | 5.398 | 5.400 | 5.213 | 5.237 | 3,059,769,344 | +0.04(+0.75%) |
Jul 11, 2008 | 5.285 | 5.334 | 5.150 | 5.198 | 3,424,637,952 | -0.12(-2.29%) |
Jul 10, 2008 | 5.268 | 5.341 | 5.161 | 5.320 | 2,683,209,728 | +0.07(+1.37%) |
Jul 09, 2008 | 5.427 | 5.449 | 5.245 | 5.248 | 3,140,464,128 | -0.16(-2.95%) |
Jul 08, 2008 | 5.283 | 5.412 | 5.203 | 5.408 | 3,078,827,520 | +0.13(+2.51%) |
Jul 07, 2008 | 5.215 | 5.335 | 5.177 | 5.276 | 2,514,732,032 | +0.15(+2.96%) |
Jul 03, 2008 | 5.108 | 5.186 | 4.992 | 5.124 | 49,223,680 | +0.06(+1.15%) |
Jul 02, 2008 | 5.277 | 5.345 | 5.065 | 5.065 | 2,656,901,120 | -0.20(-3.72%) |
Jul 01, 2008 | 4.946 | 5.262 | 4.939 | 5.261 | 634,304,512 | +0.22(+4.32%) |
Jun 30, 2008 | 5.126 | 5.180 | 5.018 | 5.043 | 1,384,240,640 | -0.08(-1.56%) |
Jun 27, 2008 | 5.015 | 5.137 | 4.944 | 5.123 | 61,307,904 | +0.06(+1.09%) |
Jun 26, 2008 | 5.243 | 5.266 | 5.060 | 5.068 | 2,923,271,680 | -0.27(-5.15%) |
Jun 25, 2008 | 5.259 | 5.386 | 5.237 | 5.343 | 1,054,327,296 | +0.12(+2.39%) |
Jun 24, 2008 | 5.192 | 5.294 | 5.169 | 5.218 | 867,534,848 | +0.00(+0.05%) |
Jun 23, 2008 | 5.263 | 5.297 | 5.167 | 5.215 | 1,065,367,040 | -0.06(-1.20%) |
Jun 20, 2008 | 5.402 | 5.451 | 5.271 | 5.279 | 3,078,967,296 | -0.17(-3.11%) |
Jun 19, 2008 | 5.378 | 5.492 | 5.325 | 5.448 | 2,278,644,736 | +0.06(+1.20%) |
Jun 18, 2008 | 5.455 | 5.488 | 5.342 | 5.384 | 2,440,661,504 | -0.08(-1.48%) |
Jun 17, 2008 | 5.364 | 5.481 | 5.343 | 5.464 | 3,172,677,120 | +0.14(+2.60%) |
Jun 16, 2008 | 5.159 | 5.358 | 5.092 | 5.326 | 140,003,328 | +0.13(+2.59%) |
Jun 13, 2008 | 5.170 | 5.245 | 4.979 | 5.192 | 2,582,247,424 | -0.03(-0.51%) |
Jun 12, 2008 | 5.466 | 5.500 | 5.156 | 5.218 | 2,269,949,952 | -0.23(-4.18%) |
Jun 11, 2008 | 5.552 | 5.602 | 5.409 | 5.446 | 3,686,430,720 | -0.15(-2.60%) |
Jun 10, 2008 | 5.437 | 5.626 | 5.392 | 5.591 | 880,501,760 | +0.12(+2.22%) |
Jun 09, 2008 | 5.566 | 5.570 | 5.293 | 5.470 | 2,789,792,768 | -0.12(-2.17%) |
Jun 06, 2008 | 5.662 | 5.721 | 5.588 | 5.591 | 3,726,871,040 | -0.11(-2.00%) |
Jun 05, 2008 | 5.612 | 5.718 | 5.593 | 5.705 | 1,975,645,184 | +0.13(+2.29%) |
Jun 04, 2008 | 5.542 | 5.635 | 5.519 | 5.578 | 1,739,394,560 | -0.01(-0.10%) |
Jun 03, 2008 | 5.628 | 5.668 | 5.492 | 5.583 | 1,934,763,008 | -0.02(-0.39%) |