Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.284 | 3.647 | 3.258 | 3.629 | 261,559,104 | +0.47(+14.85%) |
Sep 29, 2008 | 3.412 | 3.460 | 3.059 | 3.160 | 240,648,768 | -0.37(-10.40%) |
Sep 26, 2008 | 3.468 | 3.544 | 3.396 | 3.527 | 135,275,072 | -0.07(-1.91%) |
Sep 25, 2008 | 3.525 | 3.629 | 3.492 | 3.596 | 121,656,048 | +0.11(+3.03%) |
Sep 24, 2008 | 3.607 | 3.674 | 3.439 | 3.490 | 187,878,160 | -0.09(-2.51%) |
Sep 23, 2008 | 3.781 | 3.806 | 3.530 | 3.580 | 172,291,584 | -0.16(-4.23%) |
Sep 22, 2008 | 4.047 | 4.072 | 3.707 | 3.738 | 141,083,792 | -0.30(-7.49%) |
Sep 19, 2008 | 3.997 | 4.328 | 3.816 | 4.040 | 296,451,136 | +0.22(+5.88%) |
Sep 18, 2008 | 3.645 | 3.866 | 3.496 | 3.816 | 248,518,608 | +0.25(+6.93%) |
Sep 17, 2008 | 3.875 | 3.903 | 3.554 | 3.569 | 263,930,768 | -0.36(-9.13%) |
Sep 16, 2008 | 3.831 | 3.972 | 3.825 | 3.927 | 262,458,592 | +0.07(+1.80%) |
Sep 15, 2008 | 3.834 | 3.985 | 3.806 | 3.858 | 180,036,336 | -0.05(-1.23%) |
Sep 12, 2008 | 3.931 | 3.971 | 3.822 | 3.906 | 129,911,136 | -0.06(-1.52%) |
Sep 11, 2008 | 3.755 | 3.981 | 3.746 | 3.966 | 156,639,520 | +0.14(+3.61%) |
Sep 10, 2008 | 3.991 | 4.002 | 3.799 | 3.828 | 189,336,896 | -0.11(-2.91%) |
Sep 09, 2008 | 4.029 | 4.088 | 3.940 | 3.943 | 116,709,120 | -0.11(-2.61%) |
Sep 08, 2008 | 4.103 | 4.178 | 3.933 | 4.048 | 190,257,504 | +0.10(+2.49%) |
Sep 05, 2008 | 3.858 | 4.027 | 3.845 | 3.950 | 161,807,216 | +0.06(+1.49%) |
Sep 04, 2008 | 4.021 | 4.031 | 3.892 | 3.892 | 166,720,496 | -0.14(-3.39%) |
Sep 03, 2008 | 4.060 | 4.090 | 3.992 | 4.029 | 115,120,256 | -0.03(-0.79%) |
Sep 02, 2008 | 4.148 | 4.215 | 4.051 | 4.061 | 120,296,816 | +0.03(+0.74%) |
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%) |