Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2008 | 5.580 | 5.937 | 5.573 | 5.936 | 3,881,162,752 | +0.25(+4.32%) |
Jun 30, 2008 | 5.783 | 5.844 | 5.662 | 5.690 | 738,937,856 | -0.09(-1.56%) |
Jun 27, 2008 | 5.658 | 5.796 | 5.578 | 5.780 | 3,373,273,600 | +0.06(+1.09%) |
Jun 26, 2008 | 5.915 | 5.941 | 5.709 | 5.717 | 2,103,095,808 | -0.31(-5.15%) |
Jun 25, 2008 | 5.933 | 6.077 | 5.908 | 6.028 | 446,511,104 | +0.14(+2.39%) |
Jun 24, 2008 | 5.857 | 5.973 | 5.832 | 5.887 | 280,943,104 | +0.00(+0.05%) |
Jun 23, 2008 | 5.938 | 5.976 | 5.830 | 5.884 | 456,296,448 | -0.07(-1.20%) |
Jun 20, 2008 | 6.094 | 6.150 | 5.946 | 5.956 | 2,241,100,288 | -0.19(-3.11%) |
Jun 19, 2008 | 6.067 | 6.196 | 6.008 | 6.147 | 1,531,714,560 | +0.07(+1.20%) |
Jun 18, 2008 | 6.154 | 6.191 | 6.026 | 6.074 | 1,675,322,368 | -0.09(-1.48%) |
Jun 17, 2008 | 6.052 | 6.184 | 6.028 | 6.165 | 2,324,162,560 | +0.16(+2.60%) |
Jun 16, 2008 | 5.821 | 6.045 | 5.745 | 6.009 | 3,443,027,456 | +0.15(+2.59%) |
Jun 13, 2008 | 5.832 | 5.918 | 5.617 | 5.857 | 1,312,802,816 | -0.03(-0.51%) |
Jun 12, 2008 | 6.167 | 6.205 | 5.817 | 5.887 | 1,035,991,040 | -0.26(-4.18%) |
Jun 11, 2008 | 6.264 | 6.320 | 6.102 | 6.144 | 2,779,540,480 | -0.16(-2.60%) |
Jun 10, 2008 | 6.134 | 6.347 | 6.083 | 6.308 | 4,099,386,368 | +0.14(+2.22%) |
Jun 09, 2008 | 6.279 | 6.284 | 5.972 | 6.171 | 1,008,747,520 | -0.14(-2.17%) |
Jun 06, 2008 | 6.388 | 6.454 | 6.305 | 6.308 | 2,815,385,600 | -0.13(-2.00%) |
Jun 05, 2008 | 6.332 | 6.451 | 6.310 | 6.437 | 1,263,143,936 | +0.14(+2.29%) |
Jun 04, 2008 | 6.253 | 6.357 | 6.226 | 6.293 | 1,053,737,472 | -0.01(-0.10%) |
Jun 03, 2008 | 6.349 | 6.395 | 6.196 | 6.299 | 1,226,906,624 | -0.02(-0.39%) |
Jun 02, 2008 | 6.409 | 6.444 | 6.270 | 6.324 | 706,883,584 | -0.09(-1.40%) |
May 30, 2008 | 6.369 | 6.440 | 6.367 | 6.414 | 194,399,744 | +0.07(+1.10%) |
May 29, 2008 | 6.346 | 6.395 | 6.303 | 6.344 | 466,638,336 | -0.01(-0.17%) |
May 28, 2008 | 6.368 | 6.386 | 6.243 | 6.354 | 1,178,783,744 | +0.02(+0.31%) |
May 27, 2008 | 6.210 | 6.335 | 6.179 | 6.335 | 1,516,676,608 | +0.18(+2.90%) |
May 23, 2008 | 6.142 | 6.184 | 6.042 | 6.156 | 2,377,579,520 | +0.14(+2.33%) |
May 22, 2008 | 6.091 | 6.161 | 5.844 | 6.016 | 288,494,592 | -0.04(-0.64%) |
May 21, 2008 | 6.309 | 6.386 | 5.989 | 6.055 | 4,222,372,864 | -0.26(-4.15%) |
May 20, 2008 | 6.178 | 6.326 | 6.120 | 6.317 | 2,840,601,088 | +0.08(+1.25%) |
May 19, 2008 | 6.383 | 6.412 | 6.160 | 6.239 | 2,663,805,952 | -0.14(-2.14%) |
May 16, 2008 | 6.460 | 6.466 | 6.354 | 6.375 | 1,339,098,624 | -0.07(-1.11%) |
May 15, 2008 | 6.348 | 6.453 | 6.259 | 6.447 | 2,129,567,744 | +0.12(+1.86%) |
May 14, 2008 | 6.498 | 6.532 | 6.306 | 6.329 | 2,450,465,280 | -0.13(-1.95%) |
May 13, 2008 | 6.409 | 6.505 | 6.383 | 6.455 | 1,761,907,200 | +0.06(+0.96%) |
May 12, 2008 | 6.293 | 6.418 | 6.213 | 6.394 | 1,727,524,352 | +0.16(+2.57%) |
May 09, 2008 | 6.224 | 6.261 | 6.163 | 6.234 | 657,091,072 | -0.05(-0.87%) |
May 08, 2008 | 6.244 | 6.337 | 6.221 | 6.288 | 2,319,959,552 | +0.08(+1.35%) |
May 07, 2008 | 6.322 | 6.395 | 6.135 | 6.204 | 4,218,520,064 | -0.14(-2.18%) |
May 06, 2008 | 6.275 | 6.358 | 6.190 | 6.343 | 2,465,524,224 | +0.07(+1.04%) |
May 05, 2008 | 6.182 | 6.297 | 6.152 | 6.277 | 1,992,346,624 | +0.13(+2.09%) |
May 02, 2008 | 6.123 | 6.182 | 6.067 | 6.148 | 3,107,173,888 | +0.03(+0.52%) |