Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.292 | 3.656 | 3.266 | 3.638 | 260,945,472 | +0.47(+14.85%) |
Sep 29, 2008 | 3.421 | 3.469 | 3.066 | 3.167 | 240,084,192 | -0.37(-10.40%) |
Sep 26, 2008 | 3.476 | 3.553 | 3.404 | 3.535 | 134,957,712 | -0.07(-1.91%) |
Sep 25, 2008 | 3.533 | 3.638 | 3.501 | 3.604 | 121,370,640 | +0.11(+3.03%) |
Sep 24, 2008 | 3.615 | 3.683 | 3.447 | 3.498 | 187,437,392 | -0.09(-2.51%) |
Sep 23, 2008 | 3.789 | 3.814 | 3.538 | 3.588 | 171,887,376 | -0.16(-4.23%) |
Sep 22, 2008 | 4.056 | 4.082 | 3.716 | 3.747 | 140,752,800 | -0.30(-7.49%) |
Sep 19, 2008 | 4.006 | 4.338 | 3.825 | 4.050 | 295,755,648 | +0.22(+5.88%) |
Sep 18, 2008 | 3.654 | 3.875 | 3.504 | 3.825 | 247,935,584 | +0.25(+6.93%) |
Sep 17, 2008 | 3.884 | 3.912 | 3.562 | 3.577 | 263,311,584 | -0.36(-9.13%) |
Sep 16, 2008 | 3.840 | 3.982 | 3.833 | 3.937 | 261,842,864 | +0.07(+1.80%) |
Sep 15, 2008 | 3.843 | 3.994 | 3.815 | 3.867 | 179,613,952 | -0.05(-1.23%) |
Sep 12, 2008 | 3.941 | 3.980 | 3.831 | 3.915 | 129,606,360 | -0.06(-1.52%) |
Sep 11, 2008 | 3.764 | 3.990 | 3.755 | 3.975 | 156,272,032 | +0.14(+3.61%) |
Sep 10, 2008 | 4.001 | 4.011 | 3.808 | 3.837 | 188,892,704 | -0.11(-2.91%) |
Sep 09, 2008 | 4.038 | 4.098 | 3.949 | 3.952 | 116,435,320 | -0.11(-2.61%) |
Sep 08, 2008 | 4.112 | 4.188 | 3.942 | 4.058 | 189,811,152 | +0.10(+2.49%) |
Sep 05, 2008 | 3.867 | 4.036 | 3.854 | 3.959 | 161,427,616 | +0.06(+1.49%) |
Sep 04, 2008 | 4.030 | 4.040 | 3.901 | 3.901 | 166,329,360 | -0.14(-3.39%) |
Sep 03, 2008 | 4.070 | 4.100 | 4.001 | 4.038 | 114,850,176 | -0.03(-0.79%) |
Sep 02, 2008 | 4.158 | 4.225 | 4.061 | 4.071 | 120,014,600 | +0.03(+0.74%) |
Aug 29, 2008 | 4.145 | 4.145 | 4.025 | 4.040 | 94,575,256 | -0.13(-3.13%) |
Aug 28, 2008 | 4.111 | 4.183 | 4.090 | 4.171 | 156,681,424 | +0.08(+2.07%) |
Aug 27, 2008 | 4.072 | 4.137 | 4.050 | 4.087 | 112,545,896 | -0.00(-0.04%) |
Aug 26, 2008 | 4.137 | 4.156 | 4.062 | 4.088 | 87,492,600 | -0.05(-1.32%) |
Aug 25, 2008 | 4.231 | 4.232 | 4.122 | 4.143 | 87,127,200 | -0.12(-2.83%) |
Aug 22, 2008 | 4.213 | 4.273 | 4.197 | 4.263 | 93,581,200 | +0.10(+2.40%) |
Aug 21, 2008 | 4.071 | 4.189 | 4.049 | 4.163 | 123,154,656 | +0.06(+1.38%) |
Aug 20, 2008 | 4.100 | 4.162 | 4.060 | 4.106 | 119,011,680 | +0.04(+1.03%) |
Aug 19, 2008 | 4.154 | 4.176 | 4.053 | 4.064 | 132,605,496 | -0.09(-2.19%) |
Aug 18, 2008 | 4.304 | 4.314 | 4.152 | 4.155 | 130,946,216 | -0.16(-3.81%) |
Aug 15, 2008 | 4.414 | 4.476 | 4.313 | 4.320 | 137,434,656 | -0.08(-1.85%) |
Aug 14, 2008 | 4.285 | 4.438 | 4.261 | 4.402 | 138,029,792 | +0.07(+1.55%) |
Aug 13, 2008 | 4.314 | 4.412 | 4.227 | 4.335 | 144,168,880 | -0.03(-0.64%) |
Aug 12, 2008 | 4.366 | 4.424 | 4.305 | 4.362 | 160,529,280 | -0.04(-0.95%) |
Aug 11, 2008 | 4.009 | 4.588 | 3.989 | 4.404 | 501,385,920 | +0.38(+9.41%) |
Aug 08, 2008 | 3.839 | 4.061 | 3.814 | 4.026 | 183,253,360 | +0.18(+4.63%) |
Aug 07, 2008 | 3.850 | 3.902 | 3.800 | 3.848 | 108,895,176 | -0.06(-1.46%) |
Aug 06, 2008 | 3.928 | 3.932 | 3.837 | 3.905 | 128,121,256 | -0.05(-1.29%) |
Aug 05, 2008 | 3.846 | 3.976 | 3.826 | 3.955 | 155,891,744 | +0.17(+4.49%) |
Aug 04, 2008 | 3.800 | 3.865 | 3.751 | 3.785 | 89,963,296 | -0.00(-0.05%) |
Aug 01, 2008 | 3.818 | 3.825 | 3.703 | 3.788 | 95,497,616 | -0.03(-0.77%) |
Jul 31, 2008 | 3.837 | 3.909 | 3.805 | 3.817 | 106,010,560 | -0.09(-2.39%) |
Jul 30, 2008 | 3.918 | 3.993 | 3.821 | 3.910 | 151,334,336 | +0.00(+0.00%) |
Jul 29, 2008 | 3.910 | 3.940 | 3.808 | 3.910 | 135,392,192 | +0.11(+2.93%) |
Jul 28, 2008 | 3.854 | 3.916 | 3.743 | 3.799 | 209,601,312 | -0.12(-2.98%) |
Jul 25, 2008 | 3.982 | 4.047 | 3.906 | 3.916 | 181,776,400 | -0.02(-0.52%) |
Jul 24, 2008 | 3.815 | 4.119 | 3.814 | 3.936 | 619,930,304 | +0.41(+11.60%) |
Jul 23, 2008 | 3.373 | 3.603 | 3.373 | 3.527 | 353,582,400 | +0.13(+3.78%) |
Jul 22, 2008 | 3.354 | 3.457 | 3.294 | 3.398 | 175,915,920 | -0.03(-0.74%) |
Jul 21, 2008 | 3.476 | 3.490 | 3.315 | 3.424 | 137,912,656 | -0.03(-0.93%) |
Jul 18, 2008 | 3.497 | 3.542 | 3.420 | 3.456 | 165,959,184 | -0.15(-4.15%) |
Jul 17, 2008 | 3.560 | 3.619 | 3.387 | 3.606 | 191,863,200 | +0.01(+0.38%) |
Jul 16, 2008 | 3.347 | 3.638 | 3.342 | 3.592 | 240,772,256 | +0.24(+7.18%) |
Jul 15, 2008 | 3.293 | 3.431 | 3.150 | 3.352 | 226,838,512 | +0.04(+1.13%) |
Jul 14, 2008 | 3.466 | 3.475 | 3.280 | 3.314 | 180,424,176 | -0.11(-3.30%) |
Jul 11, 2008 | 3.470 | 3.499 | 3.337 | 3.427 | 158,598,352 | -0.10(-2.96%) |
Jul 10, 2008 | 3.535 | 3.588 | 3.400 | 3.531 | 198,831,872 | +0.00(+0.03%) |
Jul 09, 2008 | 3.728 | 3.745 | 3.524 | 3.530 | 138,240,080 | -0.22(-5.90%) |
Jul 08, 2008 | 3.619 | 3.775 | 3.587 | 3.752 | 158,319,424 | +0.13(+3.52%) |
Jul 07, 2008 | 3.619 | 3.720 | 3.538 | 3.624 | 147,109,776 | +0.02(+0.68%) |
Jul 04, 2008 | 3.626 | 3.692 | 3.526 | 3.600 | 84,963,040 | +0.00(+0.00%) |
Jul 03, 2008 | 3.626 | 3.692 | 3.526 | 3.600 | 84,963,040 | +0.03(+0.78%) |
Jul 02, 2008 | 3.708 | 3.720 | 3.569 | 3.572 | 140,886,112 | -0.11(-2.96%) |