Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 2.696 | 2.843 | 2.696 | 2.730 | 75,623,184 | -0.02(-0.83%) |
Jul 30, 2008 | 2.912 | 2.963 | 2.707 | 2.752 | 101,720,144 | -0.10(-3.59%) |
Jul 29, 2008 | 2.747 | 2.855 | 2.684 | 2.855 | 100,339,584 | +0.15(+5.68%) |
Jul 28, 2008 | 2.872 | 2.923 | 2.618 | 2.701 | 147,580,400 | -0.17(-5.94%) |
Jul 25, 2008 | 2.968 | 3.003 | 2.826 | 2.872 | 116,876,288 | -0.03(-1.17%) |
Jul 24, 2008 | 3.287 | 3.327 | 2.860 | 2.906 | 172,379,552 | -0.52(-15.26%) |
Jul 23, 2008 | 3.384 | 3.600 | 3.361 | 3.429 | 123,940,496 | +0.11(+3.25%) |
Jul 22, 2008 | 3.025 | 3.367 | 3.003 | 3.321 | 95,236,096 | +0.20(+6.57%) |
Jul 21, 2008 | 3.111 | 3.165 | 3.037 | 3.116 | 70,403,552 | +0.02(+0.74%) |
Jul 18, 2008 | 3.088 | 3.150 | 3.003 | 3.094 | 68,813,840 | -0.03(-0.91%) |
Jul 17, 2008 | 3.162 | 3.196 | 2.917 | 3.122 | 127,879,120 | +0.00(+0.00%) |
Jul 16, 2008 | 2.678 | 3.145 | 2.616 | 3.122 | 169,719,248 | +0.48(+18.06%) |
Jul 15, 2008 | 2.616 | 2.804 | 2.474 | 2.644 | 136,313,280 | -0.01(-0.21%) |
Jul 14, 2008 | 2.826 | 2.843 | 2.633 | 2.650 | 69,990,208 | -0.11(-4.12%) |
Jul 11, 2008 | 2.531 | 2.883 | 2.502 | 2.764 | 131,763,736 | +0.16(+6.11%) |
Jul 10, 2008 | 2.877 | 2.877 | 2.542 | 2.605 | 135,822,176 | -0.21(-7.47%) |
Jul 09, 2008 | 2.815 | 2.940 | 2.815 | 2.815 | 137,415,344 | +0.03(+1.02%) |
Jul 08, 2008 | 2.576 | 2.826 | 2.525 | 2.787 | 128,174,344 | +0.24(+9.62%) |
Jul 07, 2008 | 2.616 | 2.656 | 2.519 | 2.542 | 90,237,768 | +0.03(+1.13%) |
Jul 04, 2008 | 2.514 | 2.576 | 2.445 | 2.514 | 56,382,396 | +0.00(+0.00%) |
Jul 03, 2008 | 2.514 | 2.576 | 2.445 | 2.514 | 56,382,396 | +0.03(+1.38%) |
Jul 02, 2008 | 2.696 | 2.735 | 2.479 | 2.479 | 112,997,152 | -0.20(-7.43%) |
Jul 01, 2008 | 2.678 | 2.815 | 2.508 | 2.678 | 220,644,784 | -0.06(-2.08%) |
Jun 30, 2008 | 2.838 | 3.003 | 2.536 | 2.735 | 133,923,856 | -0.10(-3.41%) |
Jun 27, 2008 | 2.883 | 2.912 | 2.787 | 2.832 | 98,441,944 | -0.05(-1.78%) |
Jun 26, 2008 | 2.883 | 2.934 | 2.809 | 2.883 | 144,769,648 | -0.10(-3.24%) |
Jun 25, 2008 | 3.048 | 3.111 | 2.968 | 2.980 | 71,449,480 | -0.05(-1.50%) |
Jun 24, 2008 | 3.025 | 3.122 | 2.986 | 3.025 | 192,946,720 | +0.02(+0.76%) |
Jun 23, 2008 | 3.349 | 3.349 | 3.003 | 3.003 | 143,299,376 | -0.30(-9.12%) |
Jun 20, 2008 | 3.549 | 3.577 | 3.264 | 3.304 | 171,654,784 | -0.29(-8.07%) |
Jun 19, 2008 | 3.594 | 3.611 | 3.486 | 3.594 | 69,911,152 | +0.06(+1.61%) |
Jun 18, 2008 | 3.696 | 3.702 | 3.463 | 3.537 | 170,397,392 | -0.22(-5.76%) |
Jun 17, 2008 | 3.748 | 3.839 | 3.708 | 3.753 | 99,095,816 | +0.06(+1.54%) |
Jun 16, 2008 | 3.554 | 3.725 | 3.531 | 3.696 | 112,254,416 | +0.13(+3.67%) |
Jun 13, 2008 | 3.492 | 3.583 | 3.469 | 3.566 | 104,631,712 | +0.15(+4.50%) |
Jun 12, 2008 | 3.440 | 3.497 | 3.361 | 3.412 | 57,050,576 | +0.02(+0.50%) |
Jun 11, 2008 | 3.486 | 3.497 | 3.395 | 3.395 | 75,350,040 | -0.09(-2.45%) |
Jun 10, 2008 | 3.514 | 3.554 | 3.423 | 3.480 | 60,683,772 | -0.14(-3.77%) |
Jun 09, 2008 | 3.492 | 3.617 | 3.452 | 3.617 | 89,282,488 | +0.18(+5.30%) |
Jun 06, 2008 | 3.611 | 3.611 | 3.395 | 3.435 | 113,390,048 | -0.20(-5.63%) |
Jun 05, 2008 | 3.685 | 3.696 | 3.560 | 3.640 | 85,372,104 | -0.03(-0.93%) |
Jun 04, 2008 | 3.776 | 3.804 | 3.654 | 3.674 | 98,721,752 | -0.13(-3.29%) |
Jun 03, 2008 | 3.804 | 3.839 | 3.748 | 3.799 | 98,537,840 | +0.02(+0.60%) |
Jun 02, 2008 | 3.895 | 3.941 | 3.753 | 3.776 | 91,367,648 | -0.09(-2.35%) |
May 30, 2008 | 3.912 | 3.935 | 3.810 | 3.867 | 97,995,488 | +0.05(+1.34%) |
May 29, 2008 | 3.861 | 3.878 | 3.810 | 3.816 | 50,020,212 | -0.04(-1.03%) |
May 28, 2008 | 3.941 | 3.992 | 3.804 | 3.856 | 89,644,984 | -0.01(-0.29%) |
May 27, 2008 | 3.861 | 3.981 | 3.748 | 3.867 | 125,109,416 | -0.04(-1.02%) |
May 26, 2008 | 3.975 | 3.981 | 3.827 | 3.907 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.975 | 3.981 | 3.827 | 3.907 | 117,582,880 | -0.16(-4.05%) |
May 22, 2008 | 4.259 | 4.259 | 4.003 | 4.072 | 187,857,168 | -0.36(-8.21%) |
May 21, 2008 | 4.566 | 4.566 | 4.413 | 4.436 | 76,333,296 | -0.11(-2.50%) |
May 20, 2008 | 4.561 | 4.566 | 4.475 | 4.549 | 76,229,536 | -0.01(-0.25%) |
May 19, 2008 | 4.618 | 4.652 | 4.549 | 4.561 | 63,349,464 | -0.05(-1.11%) |
May 16, 2008 | 4.669 | 4.692 | 4.566 | 4.612 | 72,541,336 | -0.03(-0.73%) |
May 15, 2008 | 4.652 | 4.686 | 4.606 | 4.646 | 75,122,432 | +0.02(+0.37%) |
May 14, 2008 | 4.692 | 4.760 | 4.612 | 4.629 | 63,621,768 | -0.05(-1.09%) |
May 13, 2008 | 4.640 | 4.714 | 4.635 | 4.680 | 67,160,576 | +0.05(+0.98%) |
May 12, 2008 | 4.646 | 4.675 | 4.618 | 4.635 | 50,389,876 | +0.03(+0.62%) |
May 09, 2008 | 4.663 | 4.737 | 4.578 | 4.606 | 72,160,904 | -0.06(-1.22%) |
May 08, 2008 | 4.578 | 4.675 | 4.493 | 4.663 | 85,172,872 | +0.14(+3.02%) |
May 07, 2008 | 4.709 | 4.726 | 4.498 | 4.527 | 103,381,440 | -0.18(-3.75%) |
May 06, 2008 | 4.703 | 4.720 | 4.657 | 4.703 | 66,673,704 | -0.03(-0.72%) |
May 05, 2008 | 4.703 | 4.766 | 4.640 | 4.737 | 67,561,024 | +0.03(+0.73%) |
May 02, 2008 | 4.862 | 4.936 | 4.635 | 4.703 | 132,605,728 | -0.12(-2.48%) |