Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.265 | 3.468 | 3.206 | 3.428 | 599,163,904 | +0.25(+7.98%) |
Sep 29, 2008 | 3.608 | 3.609 | 3.034 | 3.175 | 260,194,304 | -0.69(-17.92%) |
Sep 26, 2008 | 3.767 | 3.915 | 3.710 | 3.868 | 747,563,008 | -0.11(-2.80%) |
Sep 25, 2008 | 3.915 | 4.065 | 3.876 | 3.979 | 4,044,450,816 | +0.10(+2.50%) |
Sep 24, 2008 | 3.838 | 3.949 | 3.774 | 3.882 | 89,093,120 | +0.06(+1.47%) |
Sep 23, 2008 | 3.977 | 4.096 | 3.820 | 3.825 | 2,023,396,352 | -0.13(-3.21%) |
Sep 22, 2008 | 4.221 | 4.230 | 3.941 | 3.952 | 2,806,589,440 | -0.30(-7.00%) |
Sep 19, 2008 | 4.301 | 4.349 | 4.111 | 4.250 | 3,271,029,760 | +0.21(+5.09%) |
Sep 18, 2008 | 3.938 | 4.084 | 3.640 | 4.044 | 1,010,074,624 | +0.19(+4.90%) |
Sep 17, 2008 | 4.177 | 4.177 | 3.855 | 3.855 | 1,361,004,544 | -0.36(-8.61%) |
Sep 16, 2008 | 4.037 | 4.298 | 3.986 | 4.219 | 1,355,875,328 | -0.01(-0.34%) |
Sep 15, 2008 | 4.284 | 4.454 | 4.233 | 4.233 | 3,336,451,584 | -0.26(-5.76%) |
Sep 12, 2008 | 4.551 | 4.551 | 4.418 | 4.492 | 2,278,676,992 | -0.11(-2.43%) |
Sep 11, 2008 | 4.469 | 4.614 | 4.403 | 4.604 | 3,755,068,416 | +0.03(+0.69%) |
Sep 10, 2008 | 4.594 | 4.674 | 4.488 | 4.572 | 3,771,709,952 | -0.00(-0.05%) |
Sep 09, 2008 | 4.731 | 4.824 | 4.518 | 4.575 | 1,730,461,696 | -0.19(-3.95%) |
Sep 08, 2008 | 4.963 | 4.973 | 4.568 | 4.763 | 80,505,856 | -0.07(-1.41%) |
Sep 05, 2008 | 4.783 | 4.898 | 4.755 | 4.831 | 2,227,753,472 | -0.03(-0.65%) |
Sep 04, 2008 | 5.002 | 5.064 | 4.850 | 4.862 | 1,867,185,664 | -0.17(-3.44%) |
Sep 03, 2008 | 5.032 | 5.087 | 4.946 | 5.035 | 1,796,302,336 | +0.02(+0.46%) |
Sep 02, 2008 | 5.199 | 5.233 | 4.976 | 5.012 | 2,177,016,832 | -0.10(-1.97%) |
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%) |