Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 4.751 | 4.892 | 4.734 | 4.794 | 989,450,752 | -0.03(-0.58%) |
Jul 30, 2008 | 4.759 | 4.840 | 4.707 | 4.822 | 1,716,297,728 | +0.08(+1.78%) |
Jul 29, 2008 | 4.687 | 4.809 | 4.634 | 4.737 | 1,375,503,872 | +0.08(+1.74%) |
Jul 28, 2008 | 4.896 | 4.900 | 4.645 | 4.657 | 2,176,599,040 | -0.23(-4.76%) |
Jul 25, 2008 | 4.838 | 4.916 | 4.785 | 4.889 | 957,444,608 | +0.09(+1.94%) |
Jul 24, 2008 | 4.956 | 4.984 | 4.779 | 4.796 | 2,664,891,904 | -0.22(-4.35%) |
Jul 23, 2008 | 4.976 | 5.078 | 4.873 | 5.014 | 211,387,392 | +0.13(+2.62%) |
Jul 22, 2008 | 4.494 | 4.909 | 4.419 | 4.886 | 2,695,612,416 | -0.13(-2.57%) |
Jul 21, 2008 | 5.034 | 5.052 | 4.859 | 5.015 | 2,687,413,248 | +0.03(+0.69%) |
Jul 18, 2008 | 5.082 | 5.117 | 4.976 | 4.981 | 2,903,584,256 | -0.20(-3.88%) |
Jul 17, 2008 | 5.251 | 5.277 | 5.169 | 5.182 | 1,984,396,800 | -0.03(-0.58%) |
Jul 16, 2008 | 5.133 | 5.215 | 5.085 | 5.212 | 1,903,695,360 | +0.10(+1.87%) |
Jul 15, 2008 | 5.202 | 5.240 | 5.018 | 5.116 | 31,300,608 | -0.13(-2.44%) |
Jul 14, 2008 | 5.406 | 5.408 | 5.220 | 5.244 | 3,049,807,872 | +0.04(+0.75%) |
Jul 11, 2008 | 5.292 | 5.342 | 5.157 | 5.205 | 3,414,181,888 | -0.12(-2.29%) |
Jul 10, 2008 | 5.275 | 5.348 | 5.168 | 5.327 | 2,673,758,208 | +0.07(+1.37%) |
Jul 09, 2008 | 5.435 | 5.456 | 5.252 | 5.255 | 3,130,393,088 | -0.16(-2.95%) |
Jul 08, 2008 | 5.290 | 5.420 | 5.210 | 5.415 | 3,068,839,936 | +0.13(+2.51%) |
Jul 07, 2008 | 5.222 | 5.342 | 5.184 | 5.283 | 2,505,508,864 | +0.15(+2.96%) |
Jul 03, 2008 | 5.115 | 5.193 | 4.999 | 5.131 | 43,339,776 | +0.06(+1.15%) |
Jul 02, 2008 | 5.284 | 5.352 | 5.072 | 5.072 | 2,647,484,928 | -0.20(-3.72%) |
Jul 01, 2008 | 4.953 | 5.269 | 4.946 | 5.268 | 621,810,688 | +0.22(+4.32%) |
Jun 30, 2008 | 5.133 | 5.187 | 5.025 | 5.050 | 1,376,548,352 | -0.08(-1.56%) |
Jun 27, 2008 | 5.022 | 5.144 | 4.951 | 5.130 | 49,590,272 | +0.06(+1.09%) |
Jun 26, 2008 | 5.250 | 5.273 | 5.067 | 5.075 | 2,913,495,040 | -0.28(-5.15%) |
Jun 25, 2008 | 5.266 | 5.393 | 5.244 | 5.350 | 1,047,081,984 | +0.12(+2.39%) |
Jun 24, 2008 | 5.199 | 5.301 | 5.176 | 5.225 | 860,542,464 | +0.00(+0.05%) |
Jun 23, 2008 | 5.270 | 5.304 | 5.174 | 5.222 | 1,058,106,368 | -0.06(-1.20%) |
Jun 20, 2008 | 5.409 | 5.459 | 5.278 | 5.286 | 3,068,979,200 | -0.17(-3.11%) |
Jun 19, 2008 | 5.385 | 5.499 | 5.332 | 5.456 | 2,269,741,056 | +0.06(+1.20%) |
Jun 18, 2008 | 5.462 | 5.495 | 5.349 | 5.391 | 2,431,538,688 | -0.08(-1.48%) |
Jun 17, 2008 | 5.371 | 5.489 | 5.351 | 5.472 | 3,162,562,560 | +0.14(+2.60%) |
Jun 16, 2008 | 5.166 | 5.365 | 5.099 | 5.333 | 128,179,200 | +0.13(+2.59%) |
Jun 13, 2008 | 5.177 | 5.253 | 4.986 | 5.199 | 2,567,114,752 | -0.03(-0.51%) |
Jun 12, 2008 | 5.474 | 5.507 | 5.163 | 5.225 | 2,255,241,216 | -0.23(-4.18%) |
Jun 11, 2008 | 5.560 | 5.610 | 5.416 | 5.453 | 3,675,620,352 | -0.15(-2.60%) |
Jun 10, 2008 | 5.444 | 5.633 | 5.399 | 5.599 | 867,674,112 | +0.12(+2.22%) |
Jun 09, 2008 | 5.573 | 5.578 | 5.301 | 5.477 | 2,768,562,176 | -0.12(-2.17%) |
Jun 06, 2008 | 5.670 | 5.729 | 5.596 | 5.599 | 3,716,005,888 | -0.11(-2.00%) |
Jun 05, 2008 | 5.620 | 5.725 | 5.601 | 5.713 | 1,967,151,616 | +0.13(+2.29%) |
Jun 04, 2008 | 5.550 | 5.643 | 5.526 | 5.585 | 1,731,221,504 | -0.01(-0.10%) |
Jun 03, 2008 | 5.636 | 5.676 | 5.499 | 5.591 | 1,926,324,736 | -0.02(-0.39%) |
Jun 02, 2008 | 5.688 | 5.720 | 5.565 | 5.613 | 1,340,433,408 | -0.08(-1.40%) |
May 30, 2008 | 5.653 | 5.716 | 5.651 | 5.693 | 763,037,184 | +0.06(+1.10%) |
May 29, 2008 | 5.633 | 5.676 | 5.595 | 5.630 | 1,069,758,464 | -0.01(-0.17%) |
May 28, 2008 | 5.652 | 5.668 | 5.541 | 5.640 | 1,872,105,984 | +0.02(+0.31%) |
May 27, 2008 | 5.512 | 5.623 | 5.484 | 5.623 | 2,252,797,952 | +0.16(+2.90%) |
May 23, 2008 | 5.452 | 5.489 | 5.362 | 5.464 | 3,222,745,600 | +0.12(+2.33%) |
May 22, 2008 | 5.406 | 5.469 | 5.187 | 5.340 | 1,413,064,704 | -0.03(-0.64%) |
May 21, 2008 | 5.600 | 5.668 | 5.316 | 5.374 | 1,006,238,720 | -0.23(-4.15%) |
May 20, 2008 | 5.484 | 5.614 | 5.432 | 5.607 | 3,744,414,720 | +0.07(+1.25%) |
May 19, 2008 | 5.666 | 5.691 | 5.468 | 5.537 | 3,545,226,240 | -0.12(-2.14%) |
May 16, 2008 | 5.734 | 5.739 | 5.640 | 5.659 | 2,052,727,296 | -0.06(-1.11%) |
May 15, 2008 | 5.634 | 5.727 | 5.555 | 5.722 | 2,943,320,064 | +0.10(+1.86%) |
May 14, 2008 | 5.767 | 5.798 | 5.597 | 5.617 | 3,304,863,232 | -0.11(-1.95%) |
May 13, 2008 | 5.688 | 5.774 | 5.666 | 5.729 | 2,529,090,048 | +0.05(+0.96%) |
May 12, 2008 | 5.586 | 5.696 | 5.515 | 5.675 | 2,490,352,640 | +0.14(+2.57%) |
May 09, 2008 | 5.524 | 5.557 | 5.470 | 5.533 | 1,284,334,592 | -0.05(-0.87%) |
May 08, 2008 | 5.542 | 5.625 | 5.521 | 5.581 | 3,157,827,072 | +0.07(+1.35%) |
May 07, 2008 | 5.611 | 5.676 | 5.445 | 5.507 | 1,001,897,984 | -0.12(-2.18%) |
May 06, 2008 | 5.569 | 5.643 | 5.494 | 5.630 | 3,321,829,376 | +0.06(+1.04%) |
May 05, 2008 | 5.487 | 5.589 | 5.460 | 5.571 | 2,788,717,568 | +0.11(+2.09%) |
May 02, 2008 | 5.434 | 5.487 | 5.385 | 5.457 | 4,044,752,896 | +0.03(+0.52%) |