Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 5.216 | 5.233 | 5.098 | 5.113 | 672,727,040 | -0.13(-2.42%) |
Aug 28, 2008 | 5.286 | 5.316 | 5.210 | 5.240 | 3,575,879,936 | -0.03(-0.53%) |
Aug 27, 2008 | 5.227 | 5.301 | 5.193 | 5.268 | 3,960,470,528 | +0.03(+0.59%) |
Aug 26, 2008 | 5.210 | 5.274 | 5.206 | 5.237 | 3,693,299,968 | +0.03(+0.63%) |
Aug 25, 2008 | 5.313 | 5.315 | 5.177 | 5.204 | 4,015,548,160 | -0.13(-2.40%) |
Aug 22, 2008 | 5.303 | 5.353 | 5.295 | 5.332 | 3,644,071,168 | +0.08(+1.43%) |
Aug 21, 2008 | 5.262 | 5.291 | 5.184 | 5.256 | 179,141,632 | -0.05(-0.88%) |
Aug 20, 2008 | 5.271 | 5.336 | 5.236 | 5.303 | 4,202,273,024 | +0.07(+1.33%) |
Aug 19, 2008 | 5.264 | 5.340 | 5.182 | 5.234 | 812,938,752 | -0.06(-1.06%) |
Aug 18, 2008 | 5.295 | 5.363 | 5.242 | 5.290 | 280,848,384 | -0.01(-0.20%) |
Aug 15, 2008 | 5.400 | 5.421 | 5.279 | 5.300 | 1,575,945,728 | -0.11(-2.00%) |
Aug 14, 2008 | 5.378 | 5.442 | 5.364 | 5.408 | 1,601,221,632 | +0.00(+0.01%) |
Aug 13, 2008 | 5.368 | 5.429 | 5.305 | 5.408 | 2,687,498,240 | +0.08(+1.45%) |
Aug 12, 2008 | 5.233 | 5.407 | 5.233 | 5.330 | 2,637,202,432 | +0.10(+1.83%) |
Aug 11, 2008 | 5.129 | 5.323 | 5.117 | 5.234 | 3,093,326,336 | +0.12(+2.37%) |
Aug 08, 2008 | 4.942 | 5.117 | 4.939 | 5.114 | 1,623,572,992 | +0.18(+3.66%) |
Aug 07, 2008 | 4.907 | 5.011 | 4.871 | 4.933 | 1,278,532,608 | -0.02(-0.38%) |
Aug 06, 2008 | 4.825 | 5.049 | 4.765 | 4.952 | 2,265,261,056 | +0.11(+2.21%) |
Aug 05, 2008 | 4.687 | 4.850 | 4.669 | 4.845 | 1,411,154,432 | +0.22(+4.84%) |
Aug 04, 2008 | 4.723 | 4.762 | 4.612 | 4.621 | 616,674,816 | -0.10(-2.19%) |
Aug 01, 2008 | 4.822 | 4.825 | 4.697 | 4.725 | 219,713,024 | -0.07(-1.44%) |
Jul 31, 2008 | 4.751 | 4.892 | 4.734 | 4.794 | 989,450,752 | -0.03(-0.58%) |
Jul 30, 2008 | 4.759 | 4.840 | 4.707 | 4.822 | 1,716,297,728 | +0.08(+1.78%) |
Jul 29, 2008 | 4.687 | 4.809 | 4.634 | 4.737 | 1,375,503,872 | +0.08(+1.74%) |
Jul 28, 2008 | 4.896 | 4.900 | 4.645 | 4.657 | 2,176,599,040 | -0.23(-4.76%) |
Jul 25, 2008 | 4.838 | 4.916 | 4.785 | 4.889 | 957,444,608 | +0.09(+1.94%) |
Jul 24, 2008 | 4.956 | 4.984 | 4.779 | 4.796 | 2,664,891,904 | -0.22(-4.35%) |
Jul 23, 2008 | 4.976 | 5.078 | 4.873 | 5.014 | 211,387,392 | +0.13(+2.62%) |
Jul 22, 2008 | 4.494 | 4.909 | 4.419 | 4.886 | 2,695,612,416 | -0.13(-2.57%) |
Jul 21, 2008 | 5.034 | 5.052 | 4.859 | 5.015 | 2,687,413,248 | +0.03(+0.69%) |
Jul 18, 2008 | 5.082 | 5.117 | 4.976 | 4.981 | 2,903,584,256 | -0.20(-3.88%) |
Jul 17, 2008 | 5.251 | 5.277 | 5.169 | 5.182 | 1,984,396,800 | -0.03(-0.58%) |
Jul 16, 2008 | 5.133 | 5.215 | 5.085 | 5.212 | 1,903,695,360 | +0.10(+1.87%) |
Jul 15, 2008 | 5.202 | 5.240 | 5.018 | 5.116 | 31,300,608 | -0.13(-2.44%) |
Jul 14, 2008 | 5.406 | 5.408 | 5.220 | 5.244 | 3,049,807,872 | +0.04(+0.75%) |
Jul 11, 2008 | 5.292 | 5.342 | 5.157 | 5.205 | 3,414,181,888 | -0.12(-2.29%) |
Jul 10, 2008 | 5.275 | 5.348 | 5.168 | 5.327 | 2,673,758,208 | +0.07(+1.37%) |
Jul 09, 2008 | 5.435 | 5.456 | 5.252 | 5.255 | 3,130,393,088 | -0.16(-2.95%) |
Jul 08, 2008 | 5.290 | 5.420 | 5.210 | 5.415 | 3,068,839,936 | +0.13(+2.51%) |
Jul 07, 2008 | 5.222 | 5.342 | 5.184 | 5.283 | 2,505,508,864 | +0.15(+2.96%) |
Jul 03, 2008 | 5.115 | 5.193 | 4.999 | 5.131 | 43,339,776 | +0.06(+1.15%) |
Jul 02, 2008 | 5.284 | 5.352 | 5.072 | 5.072 | 2,647,484,928 | -0.20(-3.72%) |
Jul 01, 2008 | 4.953 | 5.269 | 4.946 | 5.268 | 621,810,688 | +0.22(+4.32%) |
Jun 30, 2008 | 5.133 | 5.187 | 5.025 | 5.050 | 1,376,548,352 | -0.08(-1.56%) |
Jun 27, 2008 | 5.022 | 5.144 | 4.951 | 5.130 | 49,590,272 | +0.06(+1.09%) |
Jun 26, 2008 | 5.250 | 5.273 | 5.067 | 5.075 | 2,913,495,040 | -0.28(-5.15%) |
Jun 25, 2008 | 5.266 | 5.393 | 5.244 | 5.350 | 1,047,081,984 | +0.12(+2.39%) |
Jun 24, 2008 | 5.199 | 5.301 | 5.176 | 5.225 | 860,542,464 | +0.00(+0.05%) |
Jun 23, 2008 | 5.270 | 5.304 | 5.174 | 5.222 | 1,058,106,368 | -0.06(-1.20%) |
Jun 20, 2008 | 5.409 | 5.459 | 5.278 | 5.286 | 3,068,979,200 | -0.17(-3.11%) |
Jun 19, 2008 | 5.385 | 5.499 | 5.332 | 5.456 | 2,269,741,056 | +0.06(+1.20%) |
Jun 18, 2008 | 5.462 | 5.495 | 5.349 | 5.391 | 2,431,538,688 | -0.08(-1.48%) |
Jun 17, 2008 | 5.371 | 5.489 | 5.351 | 5.472 | 3,162,562,560 | +0.14(+2.60%) |
Jun 16, 2008 | 5.166 | 5.365 | 5.099 | 5.333 | 128,179,200 | +0.13(+2.59%) |
Jun 13, 2008 | 5.177 | 5.253 | 4.986 | 5.199 | 2,567,114,752 | -0.03(-0.51%) |
Jun 12, 2008 | 5.474 | 5.507 | 5.163 | 5.225 | 2,255,241,216 | -0.23(-4.18%) |
Jun 11, 2008 | 5.560 | 5.610 | 5.416 | 5.453 | 3,675,620,352 | -0.15(-2.60%) |
Jun 10, 2008 | 5.444 | 5.633 | 5.399 | 5.599 | 867,674,112 | +0.12(+2.22%) |
Jun 09, 2008 | 5.573 | 5.578 | 5.301 | 5.477 | 2,768,562,176 | -0.12(-2.17%) |
Jun 06, 2008 | 5.670 | 5.729 | 5.596 | 5.599 | 3,716,005,888 | -0.11(-2.00%) |
Jun 05, 2008 | 5.620 | 5.725 | 5.601 | 5.713 | 1,967,151,616 | +0.13(+2.29%) |
Jun 04, 2008 | 5.550 | 5.643 | 5.526 | 5.585 | 1,731,221,504 | -0.01(-0.10%) |
Jun 03, 2008 | 5.636 | 5.676 | 5.499 | 5.591 | 1,926,324,736 | -0.02(-0.39%) |