Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 02, 2008 | 4.048 | 4.069 | 3.993 | 4.002 | 124,594,944 | -0.07(-1.70%) |
May 30, 2008 | 4.020 | 4.079 | 4.006 | 4.071 | 105,658,840 | +0.06(+1.58%) |
May 29, 2008 | 4.021 | 4.088 | 3.999 | 4.008 | 137,474,384 | +0.01(+0.34%) |
May 28, 2008 | 4.027 | 4.030 | 3.940 | 3.995 | 134,326,848 | -0.03(-0.67%) |
May 27, 2008 | 3.904 | 4.036 | 3.889 | 4.022 | 202,638,928 | +0.11(+2.90%) |
May 26, 2008 | 3.918 | 3.934 | 3.862 | 3.908 | 126,934,712 | +0.00(+0.00%) |
May 23, 2008 | 3.918 | 3.934 | 3.862 | 3.908 | 126,934,712 | -0.05(-1.15%) |
May 22, 2008 | 3.925 | 3.975 | 3.891 | 3.954 | 108,064,480 | +0.05(+1.23%) |
May 21, 2008 | 4.009 | 4.048 | 3.866 | 3.906 | 141,740,992 | -0.12(-3.00%) |
May 20, 2008 | 4.099 | 4.125 | 3.992 | 4.027 | 158,614,448 | -0.08(-1.91%) |
May 19, 2008 | 3.941 | 4.228 | 3.934 | 4.105 | 374,687,104 | +0.29(+7.63%) |
May 16, 2008 | 3.812 | 3.832 | 3.734 | 3.814 | 124,424,864 | +0.02(+0.45%) |
May 15, 2008 | 3.686 | 3.807 | 3.669 | 3.797 | 138,678,384 | +0.10(+2.59%) |
May 14, 2008 | 3.737 | 3.779 | 3.690 | 3.701 | 91,997,912 | -0.02(-0.48%) |
May 13, 2008 | 3.720 | 3.739 | 3.657 | 3.719 | 100,652,176 | +0.00(+0.04%) |
May 12, 2008 | 3.641 | 3.738 | 3.581 | 3.718 | 144,647,040 | +0.11(+2.93%) |
May 09, 2008 | 3.602 | 3.658 | 3.575 | 3.612 | 85,068,816 | -0.02(-0.52%) |
May 08, 2008 | 3.678 | 3.699 | 3.570 | 3.631 | 163,007,424 | -0.02(-0.53%) |
May 07, 2008 | 3.754 | 3.823 | 3.646 | 3.650 | 167,925,376 | -0.13(-3.34%) |
May 06, 2008 | 3.767 | 3.829 | 3.744 | 3.777 | 131,220,768 | -0.01(-0.28%) |
May 05, 2008 | 3.854 | 3.879 | 3.785 | 3.787 | 113,212,336 | -0.07(-1.80%) |
May 02, 2008 | 4.006 | 4.050 | 3.811 | 3.856 | 163,480,256 | -0.10(-2.58%) |