Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 02, 2008 | 5.680 | 5.712 | 5.558 | 5.605 | 1,348,077,056 | -0.08(-1.40%) |
May 30, 2008 | 5.646 | 5.709 | 5.644 | 5.685 | 769,896,960 | +0.06(+1.10%) |
May 29, 2008 | 5.625 | 5.668 | 5.587 | 5.623 | 1,077,034,496 | -0.01(-0.17%) |
May 28, 2008 | 5.645 | 5.661 | 5.533 | 5.632 | 1,880,470,528 | +0.02(+0.31%) |
May 27, 2008 | 5.504 | 5.615 | 5.477 | 5.615 | 2,261,678,592 | +0.16(+2.90%) |
May 23, 2008 | 5.445 | 5.481 | 5.355 | 5.457 | 3,232,942,080 | +0.12(+2.33%) |
May 22, 2008 | 5.399 | 5.461 | 5.180 | 5.332 | 1,426,631,680 | -0.03(-0.64%) |
May 21, 2008 | 5.592 | 5.661 | 5.308 | 5.367 | 1,019,253,760 | -0.23(-4.15%) |
May 20, 2008 | 5.476 | 5.607 | 5.425 | 5.599 | 3,755,318,784 | +0.07(+1.25%) |
May 19, 2008 | 5.658 | 5.683 | 5.460 | 5.530 | 3,555,859,968 | -0.12(-2.14%) |
May 16, 2008 | 5.726 | 5.732 | 5.632 | 5.651 | 2,061,336,576 | -0.06(-1.11%) |
May 15, 2008 | 5.626 | 5.720 | 5.548 | 5.714 | 2,953,137,152 | +0.10(+1.86%) |
May 14, 2008 | 5.760 | 5.790 | 5.589 | 5.610 | 3,315,170,816 | -0.11(-1.95%) |
May 13, 2008 | 5.681 | 5.766 | 5.658 | 5.721 | 2,538,345,472 | +0.05(+0.96%) |
May 12, 2008 | 5.578 | 5.688 | 5.507 | 5.667 | 2,499,555,328 | +0.14(+2.57%) |
May 09, 2008 | 5.516 | 5.549 | 5.463 | 5.525 | 1,291,901,952 | -0.05(-0.87%) |
May 08, 2008 | 5.535 | 5.617 | 5.514 | 5.574 | 3,167,934,976 | +0.07(+1.35%) |
May 07, 2008 | 5.604 | 5.668 | 5.438 | 5.499 | 1,014,907,904 | -0.12(-2.18%) |
May 06, 2008 | 5.562 | 5.636 | 5.487 | 5.622 | 3,332,160,000 | +0.06(+1.04%) |
May 05, 2008 | 5.479 | 5.581 | 5.453 | 5.564 | 2,798,325,248 | +0.11(+2.09%) |
May 02, 2008 | 5.427 | 5.479 | 5.378 | 5.450 | 4,056,064,000 | +0.03(+0.52%) |