Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 4.135 | 4.135 | 4.016 | 4.031 | 94,797,656 | -0.13(-3.13%) |
Aug 28, 2008 | 4.101 | 4.173 | 4.080 | 4.161 | 157,049,856 | +0.08(+2.07%) |
Aug 27, 2008 | 4.062 | 4.127 | 4.040 | 4.077 | 112,810,560 | -0.00(-0.04%) |
Aug 26, 2008 | 4.127 | 4.146 | 4.053 | 4.078 | 87,698,344 | -0.05(-1.32%) |
Aug 25, 2008 | 4.222 | 4.222 | 4.113 | 4.133 | 87,332,080 | -0.12(-2.83%) |
Aug 22, 2008 | 4.204 | 4.263 | 4.187 | 4.253 | 93,801,256 | +0.10(+2.40%) |
Aug 21, 2008 | 4.061 | 4.179 | 4.040 | 4.153 | 123,444,264 | +0.06(+1.38%) |
Aug 20, 2008 | 4.090 | 4.153 | 4.050 | 4.097 | 119,291,544 | +0.04(+1.03%) |
Aug 19, 2008 | 4.145 | 4.166 | 4.043 | 4.055 | 132,917,328 | -0.09(-2.19%) |
Aug 18, 2008 | 4.294 | 4.304 | 4.142 | 4.146 | 131,254,144 | -0.16(-3.81%) |
Aug 15, 2008 | 4.404 | 4.466 | 4.303 | 4.310 | 137,757,840 | -0.08(-1.85%) |
Aug 14, 2008 | 4.275 | 4.427 | 4.251 | 4.391 | 138,354,384 | +0.07(+1.55%) |
Aug 13, 2008 | 4.304 | 4.402 | 4.217 | 4.324 | 144,507,904 | -0.03(-0.64%) |
Aug 12, 2008 | 4.356 | 4.414 | 4.295 | 4.352 | 160,906,768 | -0.04(-0.95%) |
Aug 11, 2008 | 4.000 | 4.577 | 3.980 | 4.394 | 502,564,960 | +0.38(+9.41%) |
Aug 08, 2008 | 3.830 | 4.051 | 3.806 | 4.016 | 183,684,288 | +0.18(+4.63%) |
Aug 07, 2008 | 3.841 | 3.893 | 3.791 | 3.838 | 109,151,248 | -0.06(-1.46%) |
Aug 06, 2008 | 3.918 | 3.922 | 3.828 | 3.895 | 128,422,544 | -0.05(-1.29%) |
Aug 05, 2008 | 3.837 | 3.967 | 3.817 | 3.946 | 156,258,320 | +0.17(+4.49%) |
Aug 04, 2008 | 3.791 | 3.856 | 3.742 | 3.777 | 90,174,856 | -0.00(-0.05%) |
Aug 01, 2008 | 3.809 | 3.816 | 3.694 | 3.779 | 95,722,184 | -0.03(-0.77%) |
Jul 31, 2008 | 3.829 | 3.899 | 3.796 | 3.808 | 106,259,848 | -0.09(-2.39%) |
Jul 30, 2008 | 3.909 | 3.983 | 3.812 | 3.901 | 151,690,208 | +0.00(+0.00%) |
Jul 29, 2008 | 3.901 | 3.931 | 3.799 | 3.901 | 135,710,576 | +0.11(+2.94%) |
Jul 28, 2008 | 3.845 | 3.906 | 3.734 | 3.790 | 210,094,208 | -0.12(-2.98%) |
Jul 25, 2008 | 3.972 | 4.037 | 3.897 | 3.906 | 182,203,856 | -0.02(-0.52%) |
Jul 24, 2008 | 3.806 | 4.109 | 3.806 | 3.927 | 621,388,096 | +0.41(+11.60%) |
Jul 23, 2008 | 3.365 | 3.595 | 3.365 | 3.519 | 354,413,856 | +0.13(+3.78%) |
Jul 22, 2008 | 3.347 | 3.449 | 3.286 | 3.391 | 176,329,600 | -0.03(-0.74%) |
Jul 21, 2008 | 3.468 | 3.482 | 3.307 | 3.416 | 138,236,960 | -0.03(-0.93%) |
Jul 18, 2008 | 3.489 | 3.534 | 3.412 | 3.448 | 166,349,440 | -0.15(-4.15%) |
Jul 17, 2008 | 3.552 | 3.611 | 3.379 | 3.597 | 192,314,368 | +0.01(+0.38%) |
Jul 16, 2008 | 3.339 | 3.629 | 3.334 | 3.584 | 241,338,448 | +0.24(+7.18%) |
Jul 15, 2008 | 3.286 | 3.423 | 3.142 | 3.344 | 227,371,936 | +0.04(+1.13%) |
Jul 14, 2008 | 3.457 | 3.467 | 3.272 | 3.306 | 180,848,448 | -0.11(-3.30%) |
Jul 11, 2008 | 3.462 | 3.491 | 3.329 | 3.419 | 158,971,312 | -0.10(-2.96%) |
Jul 10, 2008 | 3.527 | 3.580 | 3.392 | 3.523 | 199,299,440 | +0.00(+0.03%) |
Jul 09, 2008 | 3.719 | 3.736 | 3.516 | 3.522 | 138,565,152 | -0.22(-5.90%) |
Jul 08, 2008 | 3.611 | 3.766 | 3.579 | 3.743 | 158,691,712 | +0.13(+3.52%) |
Jul 07, 2008 | 3.610 | 3.711 | 3.530 | 3.616 | 147,455,712 | +0.02(+0.68%) |
Jul 04, 2008 | 3.617 | 3.683 | 3.518 | 3.592 | 85,162,832 | +0.00(+0.00%) |
Jul 03, 2008 | 3.617 | 3.683 | 3.518 | 3.592 | 85,162,832 | +0.03(+0.78%) |
Jul 02, 2008 | 3.699 | 3.712 | 3.561 | 3.564 | 141,217,424 | -0.11(-2.96%) |
Jul 01, 2008 | 3.604 | 3.703 | 3.518 | 3.672 | 205,988,176 | +0.01(+0.40%) |
Jun 30, 2008 | 3.705 | 3.797 | 3.652 | 3.658 | 142,621,552 | -0.07(-1.78%) |
Jun 27, 2008 | 3.771 | 3.795 | 3.622 | 3.724 | 236,393,888 | -0.08(-2.15%) |
Jun 26, 2008 | 3.946 | 3.985 | 3.791 | 3.806 | 226,763,024 | -0.21(-5.23%) |
Jun 25, 2008 | 4.013 | 4.098 | 3.967 | 4.016 | 148,277,216 | +0.04(+1.09%) |
Jun 24, 2008 | 3.968 | 4.030 | 3.872 | 3.973 | 143,136,288 | -0.05(-1.29%) |
Jun 23, 2008 | 4.055 | 4.098 | 3.968 | 4.025 | 148,863,312 | -0.02(-0.52%) |
Jun 20, 2008 | 4.145 | 4.163 | 4.016 | 4.045 | 132,087,440 | -0.16(-3.75%) |
Jun 19, 2008 | 4.101 | 4.214 | 4.065 | 4.203 | 134,671,616 | +0.09(+2.11%) |
Jun 18, 2008 | 4.090 | 4.149 | 4.056 | 4.116 | 137,253,040 | -0.02(-0.54%) |
Jun 17, 2008 | 4.148 | 4.205 | 4.130 | 4.139 | 176,460,688 | +0.06(+1.55%) |
Jun 16, 2008 | 3.912 | 4.117 | 3.911 | 4.075 | 115,356,832 | +0.13(+3.20%) |
Jun 13, 2008 | 3.826 | 3.991 | 3.826 | 3.949 | 119,769,280 | +0.15(+3.97%) |
Jun 12, 2008 | 3.892 | 3.943 | 3.742 | 3.799 | 124,379,456 | -0.06(-1.46%) |
Jun 11, 2008 | 3.958 | 3.991 | 3.842 | 3.855 | 117,766,000 | -0.12(-2.94%) |
Jun 10, 2008 | 3.984 | 4.042 | 3.901 | 3.972 | 121,624,856 | +0.01(+0.24%) |
Jun 09, 2008 | 4.050 | 4.067 | 3.897 | 3.962 | 131,051,808 | -0.06(-1.49%) |
Jun 06, 2008 | 4.152 | 4.172 | 4.019 | 4.022 | 157,265,552 | -0.19(-4.59%) |
Jun 05, 2008 | 4.096 | 4.234 | 4.080 | 4.216 | 179,197,184 | +0.15(+3.69%) |
Jun 04, 2008 | 3.996 | 4.081 | 3.977 | 4.065 | 129,471,720 | +0.07(+1.74%) |
Jun 03, 2008 | 4.026 | 4.085 | 3.954 | 3.996 | 117,675,048 | -0.01(-0.15%) |