Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 2.626 | 2.681 | 2.596 | 2.624 | 53,114,704 | -0.01(-0.35%) |
Jul 30, 2008 | 2.724 | 2.729 | 2.573 | 2.633 | 64,148,664 | -0.04(-1.46%) |
Jul 29, 2008 | 2.649 | 2.738 | 2.619 | 2.672 | 83,349,832 | +0.03(+1.04%) |
Jul 28, 2008 | 2.617 | 2.731 | 2.605 | 2.644 | 80,046,632 | -0.01(-0.26%) |
Jul 25, 2008 | 2.555 | 2.660 | 2.502 | 2.651 | 113,330,912 | +0.12(+4.81%) |
Jul 24, 2008 | 2.660 | 2.685 | 2.523 | 2.529 | 76,923,280 | -0.16(-5.89%) |
Jul 23, 2008 | 2.628 | 2.715 | 2.617 | 2.688 | 64,849,824 | +0.08(+2.99%) |
Jul 22, 2008 | 2.642 | 2.653 | 2.559 | 2.610 | 60,599,068 | -0.06(-2.15%) |
Jul 21, 2008 | 2.692 | 2.731 | 2.644 | 2.667 | 62,309,624 | +0.02(+0.61%) |
Jul 18, 2008 | 2.587 | 2.667 | 2.513 | 2.651 | 98,081,704 | +0.05(+1.76%) |
Jul 17, 2008 | 2.637 | 2.637 | 2.504 | 2.605 | 93,976,080 | +0.01(+0.35%) |
Jul 16, 2008 | 2.591 | 2.665 | 2.520 | 2.596 | 112,763,040 | +0.01(+0.53%) |
Jul 15, 2008 | 2.532 | 2.635 | 2.454 | 2.582 | 122,365,208 | +0.03(+1.08%) |
Jul 14, 2008 | 2.697 | 2.718 | 2.536 | 2.555 | 96,184,384 | -0.12(-4.54%) |
Jul 11, 2008 | 2.649 | 2.743 | 2.596 | 2.676 | 88,057,120 | -0.03(-1.02%) |
Jul 10, 2008 | 2.725 | 2.757 | 2.653 | 2.704 | 115,062,912 | -0.01(-0.25%) |
Jul 09, 2008 | 2.766 | 2.807 | 2.710 | 2.711 | 154,040,368 | -0.05(-1.75%) |
Jul 08, 2008 | 2.793 | 2.862 | 2.706 | 2.759 | 196,812,672 | -0.02(-0.58%) |
Jul 07, 2008 | 2.908 | 2.926 | 2.697 | 2.775 | 239,666,240 | -0.09(-3.12%) |
Jul 04, 2008 | 2.977 | 3.011 | 2.844 | 2.864 | 325,758,016 | +0.00(+0.00%) |
Jul 03, 2008 | 2.977 | 3.011 | 2.844 | 2.864 | 325,758,016 | -1.27(-30.73%) |
Jul 02, 2008 | 4.279 | 4.307 | 4.128 | 4.135 | 83,199,056 | -0.17(-3.84%) |
Jul 01, 2008 | 4.243 | 4.304 | 4.165 | 4.300 | 96,095,120 | +0.01(+0.16%) |
Jun 30, 2008 | 4.371 | 4.410 | 4.263 | 4.293 | 71,293,592 | -0.13(-2.90%) |
Jun 27, 2008 | 4.392 | 4.447 | 4.291 | 4.421 | 64,154,312 | +0.05(+1.10%) |
Jun 26, 2008 | 4.472 | 4.506 | 4.372 | 4.373 | 92,206,088 | -0.24(-5.12%) |
Jun 25, 2008 | 4.655 | 4.690 | 4.536 | 4.609 | 98,234,464 | +0.03(+0.55%) |
Jun 24, 2008 | 4.412 | 4.690 | 4.412 | 4.584 | 117,617,856 | +0.15(+3.31%) |
Jun 23, 2008 | 4.566 | 4.571 | 4.399 | 4.438 | 84,661,640 | -0.09(-2.08%) |
Jun 20, 2008 | 4.454 | 4.582 | 4.451 | 4.532 | 80,780,000 | -0.02(-0.50%) |
Jun 19, 2008 | 4.591 | 4.655 | 4.444 | 4.554 | 86,008,144 | -0.01(-0.25%) |
Jun 18, 2008 | 4.655 | 4.816 | 4.490 | 4.566 | 116,146,392 | -0.14(-2.93%) |
Jun 17, 2008 | 4.889 | 4.892 | 4.692 | 4.704 | 74,991,880 | -0.12(-2.43%) |
Jun 16, 2008 | 4.834 | 4.880 | 4.782 | 4.820 | 68,740,872 | -0.07(-1.36%) |
Jun 13, 2008 | 4.910 | 4.967 | 4.743 | 4.887 | 76,936,424 | -0.02(-0.33%) |
Jun 12, 2008 | 4.983 | 5.080 | 4.862 | 4.903 | 90,038,936 | +0.03(+0.61%) |
Jun 11, 2008 | 5.112 | 5.236 | 4.866 | 4.873 | 108,930,968 | -0.24(-4.67%) |
Jun 10, 2008 | 5.190 | 5.293 | 5.077 | 5.112 | 133,569,968 | -0.32(-5.91%) |
Jun 09, 2008 | 5.486 | 5.561 | 5.323 | 5.433 | 69,541,776 | -0.08(-1.54%) |
Jun 06, 2008 | 5.630 | 5.637 | 5.486 | 5.518 | 85,571,624 | -0.18(-3.18%) |
Jun 05, 2008 | 5.752 | 5.813 | 5.635 | 5.699 | 90,265,520 | +0.14(+2.52%) |
Jun 04, 2008 | 5.373 | 5.570 | 5.343 | 5.559 | 90,678,392 | +0.06(+1.17%) |
Jun 03, 2008 | 5.706 | 5.715 | 5.428 | 5.495 | 91,674,120 | -0.19(-3.39%) |
Jun 02, 2008 | 5.664 | 5.731 | 5.602 | 5.687 | 80,087,904 | +0.02(+0.40%) |
May 30, 2008 | 5.547 | 5.683 | 5.531 | 5.664 | 90,508,144 | +0.27(+5.02%) |
May 29, 2008 | 5.410 | 5.419 | 5.295 | 5.394 | 75,336,776 | -0.01(-0.25%) |
May 28, 2008 | 5.504 | 5.518 | 5.346 | 5.408 | 81,960,688 | +0.05(+0.94%) |
May 27, 2008 | 5.309 | 5.364 | 5.208 | 5.357 | 90,793,552 | +0.06(+1.08%) |
May 26, 2008 | 5.414 | 5.458 | 5.222 | 5.300 | 87,503,280 | +0.00(+0.00%) |
May 23, 2008 | 5.414 | 5.458 | 5.222 | 5.300 | 87,502,408 | -0.12(-2.28%) |
May 22, 2008 | 5.371 | 5.467 | 5.286 | 5.424 | 75,558,128 | +0.13(+2.43%) |
May 21, 2008 | 5.353 | 5.559 | 5.284 | 5.295 | 116,280,712 | -0.04(-0.82%) |
May 20, 2008 | 5.332 | 5.394 | 5.277 | 5.339 | 84,086,704 | -0.14(-2.59%) |
May 19, 2008 | 5.600 | 5.804 | 5.442 | 5.481 | 126,298,816 | -0.12(-2.09%) |
May 16, 2008 | 5.545 | 5.609 | 5.419 | 5.598 | 118,997,496 | +0.14(+2.65%) |
May 15, 2008 | 5.050 | 5.476 | 5.027 | 5.453 | 126,962,360 | +0.39(+7.75%) |
May 14, 2008 | 4.979 | 5.192 | 4.917 | 5.061 | 81,875,528 | +0.14(+2.94%) |
May 13, 2008 | 5.045 | 5.045 | 4.880 | 4.917 | 92,420,128 | -0.10(-2.06%) |
May 12, 2008 | 5.233 | 5.233 | 4.970 | 5.020 | 109,739,256 | -0.15(-2.84%) |
May 09, 2008 | 5.048 | 5.373 | 5.038 | 5.167 | 221,215,680 | +0.13(+2.64%) |
May 08, 2008 | 5.087 | 5.103 | 4.818 | 5.034 | 147,436,272 | -0.01(-0.27%) |
May 07, 2008 | 5.181 | 5.249 | 5.004 | 5.048 | 78,010,376 | -0.12(-2.31%) |
May 06, 2008 | 5.022 | 5.178 | 4.944 | 5.167 | 79,436,592 | +0.13(+2.60%) |
May 05, 2008 | 5.130 | 5.153 | 5.025 | 5.036 | 102,843,560 | -0.13(-2.49%) |
May 02, 2008 | 5.066 | 5.164 | 4.989 | 5.164 | 123,301,528 | +0.23(+4.74%) |