Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 2.972 | 2.981 | 2.890 | 2.899 | 56,250,592 | -0.11(-3.81%) |
Aug 28, 2008 | 3.030 | 3.062 | 2.984 | 3.013 | 39,761,088 | -0.01(-0.38%) |
Aug 27, 2008 | 2.933 | 3.062 | 2.906 | 3.025 | 48,984,996 | +0.02(+0.76%) |
Aug 26, 2008 | 3.091 | 3.094 | 2.970 | 3.002 | 66,839,540 | -0.07(-2.39%) |
Aug 25, 2008 | 3.103 | 3.176 | 3.066 | 3.075 | 51,408,040 | -0.05(-1.47%) |
Aug 22, 2008 | 3.146 | 3.183 | 3.055 | 3.121 | 50,077,720 | -0.00(-0.07%) |
Aug 21, 2008 | 3.172 | 3.197 | 3.059 | 3.124 | 111,360,280 | -0.11(-3.27%) |
Aug 20, 2008 | 3.124 | 3.238 | 3.101 | 3.229 | 124,516,184 | +0.15(+4.92%) |
Aug 19, 2008 | 2.970 | 3.096 | 2.970 | 3.078 | 110,544,280 | +0.05(+1.51%) |
Aug 18, 2008 | 2.993 | 3.059 | 2.961 | 3.032 | 97,454,584 | +0.06(+2.01%) |
Aug 15, 2008 | 3.034 | 3.069 | 2.952 | 2.972 | 84,792,608 | -0.01(-0.31%) |
Aug 14, 2008 | 2.791 | 3.094 | 2.791 | 2.981 | 178,247,392 | +0.17(+6.04%) |
Aug 13, 2008 | 2.741 | 2.853 | 2.674 | 2.812 | 228,399,072 | +0.27(+10.75%) |
Aug 12, 2008 | 2.596 | 2.603 | 2.502 | 2.539 | 153,569,568 | -0.04(-1.42%) |
Aug 11, 2008 | 2.541 | 2.637 | 2.532 | 2.575 | 130,290,832 | +0.05(+2.09%) |
Aug 08, 2008 | 2.614 | 2.637 | 2.514 | 2.523 | 93,048,136 | -0.07(-2.74%) |
Aug 07, 2008 | 2.612 | 2.729 | 2.564 | 2.594 | 89,303,952 | -0.04(-1.57%) |
Aug 06, 2008 | 2.573 | 2.658 | 2.491 | 2.635 | 88,814,008 | +0.07(+2.68%) |
Aug 05, 2008 | 2.472 | 2.566 | 2.445 | 2.566 | 74,763,032 | +0.14(+5.77%) |
Aug 04, 2008 | 2.486 | 2.500 | 2.420 | 2.426 | 56,905,160 | -0.06(-2.40%) |
Aug 01, 2008 | 2.555 | 2.564 | 2.454 | 2.486 | 96,047,688 | -0.14(-5.24%) |
Jul 31, 2008 | 2.626 | 2.681 | 2.596 | 2.624 | 53,112,912 | -0.01(-0.35%) |
Jul 30, 2008 | 2.725 | 2.729 | 2.573 | 2.633 | 64,146,496 | -0.04(-1.46%) |
Jul 29, 2008 | 2.649 | 2.738 | 2.619 | 2.672 | 83,347,008 | +0.03(+1.04%) |
Jul 28, 2008 | 2.617 | 2.731 | 2.605 | 2.644 | 80,043,928 | -0.01(-0.26%) |
Jul 25, 2008 | 2.555 | 2.660 | 2.502 | 2.651 | 113,327,088 | +0.12(+4.80%) |
Jul 24, 2008 | 2.660 | 2.686 | 2.523 | 2.530 | 76,920,680 | -0.16(-5.89%) |
Jul 23, 2008 | 2.628 | 2.715 | 2.617 | 2.688 | 64,847,632 | +0.08(+2.99%) |
Jul 22, 2008 | 2.642 | 2.653 | 2.559 | 2.610 | 60,597,020 | -0.06(-2.15%) |
Jul 21, 2008 | 2.692 | 2.731 | 2.644 | 2.667 | 62,307,516 | +0.02(+0.61%) |
Jul 18, 2008 | 2.587 | 2.667 | 2.514 | 2.651 | 98,078,392 | +0.05(+1.76%) |
Jul 17, 2008 | 2.637 | 2.637 | 2.504 | 2.605 | 93,972,904 | +0.01(+0.35%) |
Jul 16, 2008 | 2.591 | 2.665 | 2.520 | 2.596 | 112,759,232 | +0.01(+0.53%) |
Jul 15, 2008 | 2.532 | 2.635 | 2.454 | 2.582 | 122,361,072 | +0.03(+1.08%) |
Jul 14, 2008 | 2.697 | 2.718 | 2.536 | 2.555 | 96,181,136 | -0.12(-4.54%) |
Jul 11, 2008 | 2.649 | 2.743 | 2.596 | 2.676 | 88,054,144 | -0.03(-1.02%) |
Jul 10, 2008 | 2.725 | 2.757 | 2.653 | 2.704 | 115,059,024 | -0.01(-0.25%) |
Jul 09, 2008 | 2.766 | 2.807 | 2.710 | 2.711 | 154,035,168 | -0.05(-1.75%) |
Jul 08, 2008 | 2.793 | 2.862 | 2.706 | 2.759 | 196,806,032 | -0.02(-0.58%) |
Jul 07, 2008 | 2.908 | 2.926 | 2.697 | 2.775 | 239,658,144 | -0.09(-3.12%) |
Jul 04, 2008 | 2.977 | 3.011 | 2.844 | 2.864 | 325,747,008 | +0.00(+0.00%) |
Jul 03, 2008 | 2.977 | 3.011 | 2.844 | 2.864 | 325,747,008 | -1.27(-30.73%) |
Jul 02, 2008 | 4.279 | 4.307 | 4.128 | 4.135 | 83,196,248 | -0.17(-3.84%) |
Jul 01, 2008 | 4.243 | 4.305 | 4.165 | 4.300 | 96,091,872 | +0.01(+0.16%) |
Jun 30, 2008 | 4.371 | 4.410 | 4.263 | 4.293 | 71,291,184 | -0.13(-2.90%) |
Jun 27, 2008 | 4.392 | 4.447 | 4.291 | 4.422 | 64,152,148 | +0.05(+1.10%) |
Jun 26, 2008 | 4.472 | 4.506 | 4.372 | 4.373 | 92,202,976 | -0.24(-5.12%) |
Jun 25, 2008 | 4.656 | 4.690 | 4.536 | 4.610 | 98,231,144 | +0.03(+0.55%) |
Jun 24, 2008 | 4.412 | 4.690 | 4.412 | 4.584 | 117,613,888 | +0.15(+3.31%) |
Jun 23, 2008 | 4.566 | 4.571 | 4.399 | 4.438 | 84,658,784 | -0.09(-2.07%) |
Jun 20, 2008 | 4.454 | 4.582 | 4.451 | 4.532 | 80,777,272 | -0.02(-0.50%) |
Jun 19, 2008 | 4.591 | 4.656 | 4.445 | 4.555 | 86,005,240 | -0.01(-0.25%) |
Jun 18, 2008 | 4.656 | 4.816 | 4.490 | 4.566 | 116,142,464 | -0.14(-2.93%) |
Jun 17, 2008 | 4.889 | 4.892 | 4.692 | 4.704 | 74,989,344 | -0.12(-2.43%) |
Jun 16, 2008 | 4.834 | 4.880 | 4.782 | 4.821 | 68,738,552 | -0.07(-1.36%) |
Jun 13, 2008 | 4.910 | 4.967 | 4.743 | 4.887 | 76,933,824 | -0.02(-0.33%) |
Jun 12, 2008 | 4.983 | 5.080 | 4.862 | 4.903 | 90,035,896 | +0.03(+0.61%) |
Jun 11, 2008 | 5.112 | 5.236 | 4.867 | 4.873 | 108,927,288 | -0.24(-4.67%) |
Jun 10, 2008 | 5.190 | 5.293 | 5.077 | 5.112 | 133,565,456 | -0.32(-5.91%) |
Jun 09, 2008 | 5.486 | 5.561 | 5.323 | 5.433 | 69,539,424 | -0.08(-1.54%) |
Jun 06, 2008 | 5.630 | 5.637 | 5.486 | 5.518 | 85,568,728 | -0.18(-3.18%) |
Jun 05, 2008 | 5.752 | 5.814 | 5.635 | 5.699 | 90,262,472 | +0.14(+2.52%) |
Jun 04, 2008 | 5.373 | 5.571 | 5.344 | 5.559 | 90,675,328 | +0.06(+1.17%) |
Jun 03, 2008 | 5.706 | 5.715 | 5.428 | 5.495 | 91,671,024 | -0.19(-3.39%) |