Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.987 | 6.116 | 5.876 | 5.911 | 4,088,974,848 | -0.04(-0.63%) |
Apr 29, 2008 | 5.814 | 5.969 | 5.785 | 5.948 | 2,499,422,720 | +0.10(+1.63%) |
Apr 28, 2008 | 5.768 | 5.904 | 5.747 | 5.853 | 1,496,887,808 | +0.09(+1.48%) |
Apr 25, 2008 | 5.800 | 5.814 | 5.655 | 5.767 | 3,007,066,112 | +0.03(+0.47%) |
Apr 24, 2008 | 5.618 | 5.776 | 5.409 | 5.740 | 3,888,713,728 | +0.21(+3.71%) |
Apr 23, 2008 | 5.574 | 5.601 | 5.473 | 5.535 | 2,477,006,848 | +0.09(+1.68%) |
Apr 22, 2008 | 5.688 | 5.709 | 5.372 | 5.444 | 2,001,582,080 | -0.27(-4.73%) |
Apr 21, 2008 | 5.512 | 5.726 | 5.497 | 5.714 | 3,350,500,864 | +0.24(+4.42%) |
Apr 18, 2008 | 5.407 | 5.513 | 5.382 | 5.472 | 3,259,362,816 | +0.22(+4.24%) |
Apr 17, 2008 | 5.239 | 5.301 | 5.211 | 5.249 | 886,611,968 | +0.03(+0.51%) |
Apr 16, 2008 | 5.155 | 5.236 | 5.118 | 5.223 | 1,559,864,320 | +0.18(+3.59%) |
Apr 15, 2008 | 5.077 | 5.087 | 4.951 | 5.042 | 840,775,168 | +0.02(+0.41%) |
Apr 14, 2008 | 4.987 | 5.071 | 4.911 | 5.021 | 1,922,684,416 | +0.02(+0.44%) |
Apr 11, 2008 | 5.189 | 5.209 | 4.975 | 5.000 | 313,084,928 | -0.25(-4.79%) |
Apr 10, 2008 | 5.135 | 5.281 | 5.117 | 5.252 | 2,736,969,728 | +0.11(+2.05%) |
Apr 09, 2008 | 5.209 | 5.229 | 5.113 | 5.146 | 2,130,978,816 | -0.05(-0.92%) |
Apr 08, 2008 | 5.218 | 5.316 | 5.176 | 5.193 | 3,167,607,296 | -0.10(-1.96%) |
Apr 07, 2008 | 5.305 | 5.426 | 5.271 | 5.297 | 4,227,309,056 | +0.10(+1.84%) |
Apr 04, 2008 | 5.171 | 5.257 | 5.122 | 5.202 | 1,991,326,208 | +0.05(+0.97%) |
Apr 03, 2008 | 4.997 | 5.220 | 4.995 | 5.152 | 3,441,844,736 | +0.14(+2.79%) |
Apr 02, 2008 | 5.055 | 5.138 | 4.956 | 5.012 | 3,393,288,704 | -0.07(-1.36%) |
Apr 01, 2008 | 4.971 | 5.085 | 4.880 | 5.081 | 3,302,047,744 | +0.20(+4.20%) |
Mar 31, 2008 | 4.868 | 4.951 | 4.843 | 4.876 | 1,355,999,744 | +0.02(+0.34%) |
Mar 28, 2008 | 4.818 | 4.915 | 4.811 | 4.859 | 962,711,040 | +0.09(+1.97%) |
Mar 27, 2008 | 4.925 | 4.938 | 4.757 | 4.766 | 3,061,184,512 | -0.16(-3.32%) |
Mar 26, 2008 | 4.787 | 4.952 | 4.779 | 4.929 | 107,139,072 | +0.14(+2.89%) |
Mar 25, 2008 | 4.756 | 4.862 | 4.666 | 4.790 | 3,447,900,672 | +0.05(+1.04%) |
Mar 24, 2008 | 4.554 | 4.786 | 4.541 | 4.741 | 3,554,798,080 | +0.21(+4.70%) |
Mar 20, 2008 | 4.455 | 4.529 | 4.389 | 4.528 | 2,391,351,296 | +0.12(+2.78%) |
Mar 19, 2008 | 4.523 | 4.563 | 4.406 | 4.406 | 3,139,961,344 | -0.11(-2.37%) |
Mar 18, 2008 | 4.389 | 4.519 | 4.372 | 4.513 | 276,621,312 | +0.21(+4.81%) |
Mar 17, 2008 | 4.164 | 4.369 | 4.164 | 4.306 | 3,596,576,256 | +0.00(+0.09%) |
Mar 14, 2008 | 4.413 | 4.428 | 4.220 | 4.302 | 4,214,907,392 | -0.05(-1.04%) |
Mar 13, 2008 | 4.217 | 4.400 | 4.179 | 4.347 | 695,867,392 | +0.06(+1.52%) |
Mar 12, 2008 | 4.317 | 4.372 | 4.253 | 4.282 | 3,501,153,792 | -0.04(-1.04%) |
Mar 11, 2008 | 4.217 | 4.332 | 4.145 | 4.327 | 4,268,634,112 | +0.26(+6.40%) |
Mar 10, 2008 | 4.145 | 4.195 | 4.056 | 4.067 | 3,059,412,480 | -0.09(-2.09%) |
Mar 07, 2008 | 4.091 | 4.179 | 4.045 | 4.154 | 463,079,424 | +0.04(+1.09%) |
Mar 06, 2008 | 4.234 | 4.332 | 4.105 | 4.109 | 2,252,664,832 | -0.12(-2.86%) |
Mar 05, 2008 | 4.199 | 4.252 | 4.154 | 4.230 | 399,607,808 | -0.00(-0.10%) |
Mar 04, 2008 | 4.145 | 4.243 | 4.091 | 4.235 | 250,888,192 | +0.10(+2.37%) |
Mar 03, 2008 | 4.228 | 4.281 | 4.010 | 4.136 | 3,130,729,472 | -0.11(-2.63%) |
Feb 29, 2008 | 4.393 | 4.424 | 4.241 | 4.248 | 647,146,496 | -0.17(-3.76%) |
Feb 28, 2008 | 4.322 | 4.492 | 4.274 | 4.414 | 3,316,217,856 | +0.24(+5.65%) |
Feb 27, 2008 | 4.017 | 4.181 | 4.013 | 4.178 | 2,263,254,016 | +0.13(+3.20%) |
Feb 26, 2008 | 3.997 | 4.115 | 3.923 | 4.049 | 2,482,136,064 | -0.02(-0.49%) |
Feb 25, 2008 | 4.030 | 4.083 | 3.964 | 4.069 | 656,663,552 | +0.01(+0.23%) |
Feb 22, 2008 | 4.162 | 4.163 | 3.937 | 4.059 | 2,665,997,312 | -0.07(-1.71%) |
Feb 21, 2008 | 4.283 | 4.297 | 4.107 | 4.130 | 2,607,123,456 | -0.08(-1.84%) |
Feb 20, 2008 | 4.152 | 4.234 | 4.135 | 4.207 | 2,822,875,136 | +0.06(+1.34%) |
Feb 19, 2008 | 4.281 | 4.307 | 4.126 | 4.152 | 3,099,563,520 | -0.08(-1.97%) |
Feb 15, 2008 | 4.291 | 4.318 | 4.215 | 4.235 | 946,808,704 | -0.10(-2.22%) |
Feb 14, 2008 | 4.397 | 4.444 | 4.316 | 4.331 | 1,002,525,888 | -0.07(-1.50%) |
Feb 13, 2008 | 4.305 | 4.410 | 4.269 | 4.397 | 1,016,707,008 | +0.15(+3.64%) |
Feb 12, 2008 | 4.441 | 4.451 | 4.201 | 4.243 | 1,287,582,336 | -0.16(-3.55%) |
Feb 11, 2008 | 4.350 | 4.417 | 4.322 | 4.399 | 1,262,157,824 | +0.13(+3.16%) |
Feb 08, 2008 | 4.148 | 4.271 | 4.132 | 4.264 | 1,424,753,408 | +0.14(+3.50%) |
Feb 07, 2008 | 4.077 | 4.240 | 3.985 | 4.120 | 2,189,579,264 | -0.03(-0.62%) |
Feb 06, 2008 | 4.446 | 4.483 | 4.138 | 4.145 | 1,650,775,936 | -0.25(-5.69%) |
Feb 05, 2008 | 4.432 | 4.553 | 4.380 | 4.396 | 1,198,462,848 | -0.08(-1.74%) |
Feb 04, 2008 | 4.560 | 4.618 | 4.466 | 4.473 | 944,593,024 | -0.07(-1.57%) |