Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 2.972 | 2.981 | 2.889 | 2.898 | 56,257,188 | -0.11(-3.81%) |
Aug 28, 2008 | 3.029 | 3.061 | 2.983 | 3.013 | 39,765,752 | -0.01(-0.38%) |
Aug 27, 2008 | 2.933 | 3.061 | 2.905 | 3.025 | 48,990,736 | +0.02(+0.76%) |
Aug 26, 2008 | 3.091 | 3.093 | 2.970 | 3.002 | 66,847,376 | -0.07(-2.39%) |
Aug 25, 2008 | 3.103 | 3.176 | 3.066 | 3.075 | 51,414,068 | -0.05(-1.47%) |
Aug 22, 2008 | 3.146 | 3.183 | 3.054 | 3.121 | 50,083,588 | -0.00(-0.07%) |
Aug 21, 2008 | 3.171 | 3.197 | 3.059 | 3.123 | 111,373,328 | -0.11(-3.27%) |
Aug 20, 2008 | 3.123 | 3.238 | 3.100 | 3.229 | 124,530,784 | +0.15(+4.92%) |
Aug 19, 2008 | 2.970 | 3.096 | 2.970 | 3.077 | 110,557,240 | +0.05(+1.51%) |
Aug 18, 2008 | 2.992 | 3.059 | 2.960 | 3.031 | 97,466,016 | +0.06(+2.01%) |
Aug 15, 2008 | 3.034 | 3.068 | 2.951 | 2.972 | 84,802,552 | -0.01(-0.31%) |
Aug 14, 2008 | 2.791 | 3.093 | 2.791 | 2.981 | 178,268,288 | +0.17(+6.04%) |
Aug 13, 2008 | 2.740 | 2.853 | 2.674 | 2.811 | 228,425,840 | +0.27(+10.75%) |
Aug 12, 2008 | 2.596 | 2.603 | 2.502 | 2.538 | 153,587,568 | -0.04(-1.42%) |
Aug 11, 2008 | 2.541 | 2.637 | 2.532 | 2.575 | 130,306,112 | +0.05(+2.09%) |
Aug 08, 2008 | 2.614 | 2.637 | 2.513 | 2.522 | 93,059,048 | -0.07(-2.74%) |
Aug 07, 2008 | 2.612 | 2.729 | 2.564 | 2.593 | 89,314,424 | -0.04(-1.57%) |
Aug 06, 2008 | 2.573 | 2.658 | 2.490 | 2.635 | 88,824,424 | +0.07(+2.68%) |
Aug 05, 2008 | 2.472 | 2.566 | 2.444 | 2.566 | 74,771,800 | +0.14(+5.77%) |
Aug 04, 2008 | 2.486 | 2.499 | 2.419 | 2.426 | 56,911,832 | -0.06(-2.40%) |
Aug 01, 2008 | 2.554 | 2.564 | 2.454 | 2.486 | 96,058,952 | -0.14(-5.24%) |
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%) |