Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.678 | 3.908 | 3.612 | 3.862 | 3,378,207,744 | +0.29(+7.98%) |
Sep 29, 2008 | 4.065 | 4.067 | 3.418 | 3.577 | 2,111,637,504 | -0.78(-17.92%) |
Sep 26, 2008 | 4.244 | 4.411 | 4.179 | 4.358 | 3,992,777,728 | -0.13(-2.80%) |
Sep 25, 2008 | 4.411 | 4.580 | 4.367 | 4.483 | 3,106,906,112 | +0.11(+2.50%) |
Sep 24, 2008 | 4.325 | 4.450 | 4.253 | 4.373 | 3,408,335,872 | +0.06(+1.47%) |
Sep 23, 2008 | 4.480 | 4.614 | 4.304 | 4.310 | 830,211,072 | -0.14(-3.21%) |
Sep 22, 2008 | 4.755 | 4.766 | 4.440 | 4.453 | 2,008,209,408 | -0.34(-7.00%) |
Sep 19, 2008 | 4.845 | 4.900 | 4.632 | 4.788 | 1,937,581,056 | +0.23(+5.09%) |
Sep 18, 2008 | 4.437 | 4.602 | 4.101 | 4.556 | 3,742,922,752 | +0.21(+4.90%) |
Sep 17, 2008 | 4.706 | 4.706 | 4.344 | 4.344 | 242,286,592 | -0.41(-8.61%) |
Sep 16, 2008 | 4.548 | 4.842 | 4.490 | 4.753 | 237,734,912 | -0.02(-0.34%) |
Sep 15, 2008 | 4.826 | 5.018 | 4.769 | 4.769 | 2,478,502,400 | -0.29(-5.76%) |
Sep 12, 2008 | 5.128 | 5.128 | 4.978 | 5.061 | 1,539,645,952 | -0.13(-2.43%) |
Sep 11, 2008 | 5.035 | 5.199 | 4.961 | 5.187 | 2,850,057,216 | +0.04(+0.69%) |
Sep 10, 2008 | 5.176 | 5.266 | 5.056 | 5.152 | 2,864,827,392 | -0.00(-0.05%) |
Sep 09, 2008 | 5.330 | 5.435 | 5.090 | 5.154 | 570,208,256 | -0.21(-3.95%) |
Sep 08, 2008 | 5.592 | 5.603 | 5.147 | 5.366 | 3,400,713,728 | -0.08(-1.41%) |
Sep 05, 2008 | 5.389 | 5.518 | 5.357 | 5.443 | 1,494,448,128 | -0.04(-0.65%) |
Sep 04, 2008 | 5.636 | 5.705 | 5.464 | 5.478 | 1,174,416,384 | -0.20(-3.44%) |
Sep 03, 2008 | 5.669 | 5.732 | 5.573 | 5.673 | 1,111,501,824 | +0.03(+0.46%) |
Sep 02, 2008 | 5.858 | 5.895 | 5.607 | 5.647 | 1,449,415,168 | -0.11(-1.97%) |
Aug 29, 2008 | 5.877 | 5.895 | 5.744 | 5.761 | 114,242,560 | -0.14(-2.42%) |
Aug 28, 2008 | 5.956 | 5.989 | 5.870 | 5.904 | 3,173,867,776 | -0.03(-0.53%) |
Aug 27, 2008 | 5.889 | 5.972 | 5.851 | 5.935 | 3,515,221,504 | +0.04(+0.59%) |
Aug 26, 2008 | 5.870 | 5.942 | 5.865 | 5.900 | 3,278,086,912 | +0.04(+0.63%) |
Aug 25, 2008 | 5.985 | 5.988 | 5.833 | 5.863 | 3,564,107,008 | -0.14(-2.40%) |
Aug 22, 2008 | 5.974 | 6.031 | 5.966 | 6.007 | 3,234,392,832 | +0.08(+1.43%) |
Aug 21, 2008 | 5.928 | 5.962 | 5.841 | 5.922 | 3,971,114,752 | -0.05(-0.88%) |
Aug 20, 2008 | 5.939 | 6.012 | 5.899 | 5.975 | 3,729,839,616 | +0.08(+1.33%) |
Aug 19, 2008 | 5.931 | 6.017 | 5.838 | 5.896 | 238,691,328 | -0.06(-1.06%) |
Aug 18, 2008 | 5.966 | 6.042 | 5.906 | 5.960 | 4,061,387,264 | -0.01(-0.20%) |
Aug 15, 2008 | 6.084 | 6.108 | 5.948 | 5.972 | 915,918,336 | -0.12(-2.00%) |
Aug 14, 2008 | 6.060 | 6.132 | 6.043 | 6.093 | 938,352,640 | +0.00(+0.01%) |
Aug 13, 2008 | 6.048 | 6.116 | 5.977 | 6.093 | 1,902,506,496 | +0.09(+1.45%) |
Aug 12, 2008 | 5.896 | 6.092 | 5.896 | 6.005 | 1,857,865,216 | +0.11(+1.83%) |
Aug 11, 2008 | 5.779 | 5.997 | 5.765 | 5.897 | 2,262,710,272 | +0.14(+2.37%) |
Aug 08, 2008 | 5.568 | 5.765 | 5.564 | 5.761 | 958,191,104 | +0.20(+3.66%) |
Aug 07, 2008 | 5.529 | 5.646 | 5.488 | 5.558 | 651,941,376 | -0.02(-0.38%) |
Aug 06, 2008 | 5.436 | 5.688 | 5.369 | 5.579 | 1,527,738,880 | +0.12(+2.21%) |
Aug 05, 2008 | 5.281 | 5.464 | 5.261 | 5.458 | 769,653,760 | +0.25(+4.84%) |
Aug 04, 2008 | 5.321 | 5.365 | 5.196 | 5.207 | 64,491,520 | -0.12(-2.19%) |
Aug 01, 2008 | 5.433 | 5.436 | 5.292 | 5.323 | 4,007,125,248 | -0.08(-1.44%) |
Jul 31, 2008 | 5.353 | 5.511 | 5.334 | 5.401 | 395,359,232 | -0.03(-0.58%) |
Jul 30, 2008 | 5.361 | 5.453 | 5.304 | 5.433 | 1,040,491,520 | +0.10(+1.78%) |
Jul 29, 2008 | 5.281 | 5.418 | 5.221 | 5.337 | 738,010,624 | +0.09(+1.74%) |
Jul 28, 2008 | 5.516 | 5.521 | 5.234 | 5.246 | 1,449,044,480 | -0.26(-4.76%) |
Jul 25, 2008 | 5.450 | 5.539 | 5.391 | 5.509 | 366,950,912 | +0.10(+1.94%) |
Jul 24, 2008 | 5.583 | 5.615 | 5.384 | 5.404 | 1,882,441,728 | -0.25(-4.35%) |
Jul 23, 2008 | 5.606 | 5.721 | 5.490 | 5.649 | 3,516,880,896 | +0.14(+2.62%) |
Jul 22, 2008 | 5.063 | 5.530 | 4.979 | 5.505 | 944,000,000 | -0.15(-2.57%) |
Jul 21, 2008 | 5.671 | 5.692 | 5.475 | 5.650 | 1,419,576,320 | +0.04(+0.69%) |
Jul 18, 2008 | 5.726 | 5.765 | 5.607 | 5.612 | 2,094,299,648 | -0.23(-3.88%) |
Jul 17, 2008 | 5.916 | 5.946 | 5.824 | 5.838 | 1,278,450,176 | -0.03(-0.58%) |
Jul 16, 2008 | 5.783 | 5.876 | 5.729 | 5.872 | 1,206,821,376 | +0.11(+1.87%) |
Jul 15, 2008 | 5.861 | 5.904 | 5.654 | 5.764 | 3,357,040,128 | -0.14(-2.44%) |
Jul 14, 2008 | 6.090 | 6.093 | 5.881 | 5.908 | 2,224,083,968 | +0.04(+0.75%) |
Jul 11, 2008 | 5.962 | 6.018 | 5.810 | 5.864 | 2,547,494,400 | -0.14(-2.29%) |
Jul 10, 2008 | 5.944 | 6.026 | 5.823 | 6.002 | 1,890,311,168 | +0.08(+1.37%) |
Jul 09, 2008 | 6.123 | 6.147 | 5.917 | 5.921 | 2,295,609,344 | -0.18(-2.95%) |
Jul 08, 2008 | 5.960 | 6.106 | 5.870 | 6.101 | 2,240,976,384 | +0.15(+2.51%) |
Jul 07, 2008 | 5.884 | 6.019 | 5.841 | 5.952 | 1,740,977,152 | +0.17(+2.96%) |
Jul 03, 2008 | 5.763 | 5.850 | 5.632 | 5.781 | 3,850,580,224 | +0.07(+1.15%) |
Jul 02, 2008 | 5.953 | 6.030 | 5.715 | 5.715 | 1,866,991,616 | -0.22(-3.72%) |