Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.045 | 4.067 | 3.896 | 3.932 | 157,512,336 | -0.11(-2.61%) |
Apr 29, 2008 | 4.071 | 4.088 | 3.993 | 4.037 | 134,526,512 | -0.06(-1.50%) |
Apr 28, 2008 | 4.032 | 4.125 | 4.006 | 4.098 | 219,857,936 | +0.06(+1.37%) |
Apr 25, 2008 | 3.890 | 4.066 | 3.863 | 4.043 | 189,139,632 | +0.16(+4.08%) |
Apr 24, 2008 | 3.885 | 4.027 | 3.846 | 3.885 | 421,478,720 | -0.17(-4.09%) |
Apr 23, 2008 | 4.015 | 4.132 | 3.937 | 4.050 | 383,804,320 | +0.07(+1.76%) |
Apr 22, 2008 | 3.997 | 3.997 | 3.877 | 3.980 | 144,903,456 | -0.03(-0.72%) |
Apr 21, 2008 | 4.002 | 4.067 | 3.953 | 4.009 | 186,755,952 | +0.00(+0.10%) |
Apr 18, 2008 | 3.824 | 4.100 | 3.816 | 4.005 | 335,826,880 | +0.30(+8.18%) |
Apr 17, 2008 | 3.709 | 3.751 | 3.680 | 3.702 | 124,399,320 | -0.03(-0.74%) |
Apr 16, 2008 | 3.651 | 3.750 | 3.647 | 3.729 | 134,934,720 | +0.10(+2.88%) |
Apr 15, 2008 | 3.648 | 3.699 | 3.533 | 3.625 | 136,253,024 | -0.01(-0.15%) |
Apr 14, 2008 | 3.585 | 3.700 | 3.564 | 3.631 | 87,089,096 | +0.03(+0.86%) |
Apr 11, 2008 | 3.599 | 3.715 | 3.581 | 3.599 | 135,694,304 | -0.14(-3.80%) |
Apr 10, 2008 | 3.724 | 3.775 | 3.636 | 3.741 | 125,109,560 | +0.02(+0.59%) |
Apr 09, 2008 | 3.828 | 3.833 | 3.683 | 3.720 | 133,206,736 | -0.15(-3.76%) |
Apr 08, 2008 | 3.820 | 3.881 | 3.775 | 3.865 | 99,308,320 | +0.02(+0.52%) |
Apr 07, 2008 | 3.868 | 3.921 | 3.800 | 3.845 | 133,449,040 | +0.00(+0.04%) |
Apr 04, 2008 | 3.763 | 3.892 | 3.714 | 3.844 | 143,054,192 | +0.10(+2.58%) |
Apr 03, 2008 | 3.757 | 3.800 | 3.691 | 3.747 | 162,996,544 | -0.12(-3.14%) |
Apr 02, 2008 | 3.854 | 3.950 | 3.806 | 3.869 | 171,851,744 | +0.03(+0.87%) |
Apr 01, 2008 | 3.650 | 3.854 | 3.638 | 3.835 | 194,680,144 | +0.27(+7.57%) |
Mar 31, 2008 | 3.513 | 3.582 | 3.482 | 3.565 | 109,424,680 | +0.08(+2.21%) |
Mar 28, 2008 | 3.550 | 3.611 | 3.463 | 3.488 | 105,580,760 | -0.05(-1.47%) |
Mar 27, 2008 | 3.719 | 3.735 | 3.540 | 3.540 | 158,847,536 | -0.15(-4.07%) |
Mar 26, 2008 | 3.707 | 3.756 | 3.662 | 3.690 | 125,701,176 | -0.07(-1.82%) |
Mar 25, 2008 | 3.792 | 3.814 | 3.703 | 3.759 | 126,547,360 | -0.04(-1.03%) |
Mar 24, 2008 | 3.691 | 3.846 | 3.638 | 3.797 | 187,906,656 | +0.14(+3.77%) |
Mar 21, 2008 | 3.509 | 3.675 | 3.469 | 3.659 | 228,249,616 | +0.00(+0.00%) |
Mar 20, 2008 | 3.509 | 3.675 | 3.469 | 3.659 | 228,225,360 | +0.15(+4.30%) |
Mar 19, 2008 | 3.555 | 3.700 | 3.509 | 3.509 | 220,837,680 | -0.08(-2.13%) |
Mar 18, 2008 | 3.413 | 3.596 | 3.380 | 3.585 | 191,033,536 | +0.26(+7.77%) |
Mar 17, 2008 | 3.286 | 3.389 | 3.246 | 3.326 | 194,208,464 | -0.08(-2.48%) |
Mar 14, 2008 | 3.430 | 3.534 | 3.303 | 3.411 | 248,403,696 | -0.00(-0.15%) |
Mar 13, 2008 | 3.256 | 3.478 | 3.218 | 3.416 | 214,149,904 | +0.09(+2.72%) |
Mar 12, 2008 | 3.338 | 3.412 | 3.282 | 3.325 | 154,976,320 | -0.03(-0.95%) |
Mar 11, 2008 | 3.297 | 3.358 | 3.186 | 3.357 | 194,910,384 | +0.18(+5.80%) |
Mar 10, 2008 | 3.195 | 3.257 | 3.146 | 3.174 | 186,445,680 | -0.03(-0.97%) |
Mar 07, 2008 | 3.110 | 3.244 | 3.100 | 3.204 | 208,761,200 | +0.07(+2.15%) |
Mar 06, 2008 | 3.237 | 3.273 | 3.125 | 3.137 | 166,864,352 | -0.11(-3.46%) |
Mar 05, 2008 | 3.283 | 3.317 | 3.191 | 3.249 | 222,533,664 | -0.02(-0.54%) |
Mar 04, 2008 | 3.083 | 3.330 | 3.062 | 3.267 | 334,078,048 | +0.15(+4.66%) |
Mar 03, 2008 | 3.179 | 3.224 | 3.060 | 3.122 | 274,405,504 | -0.10(-3.16%) |
Feb 29, 2008 | 3.350 | 3.375 | 3.199 | 3.224 | 233,290,592 | -0.17(-4.98%) |
Feb 28, 2008 | 3.515 | 3.530 | 3.356 | 3.393 | 263,328,960 | -0.15(-4.26%) |
Feb 27, 2008 | 3.534 | 3.574 | 3.478 | 3.543 | 178,608,432 | -0.04(-1.14%) |
Feb 26, 2008 | 3.595 | 3.675 | 3.514 | 3.584 | 197,824,064 | -0.08(-2.16%) |
Feb 25, 2008 | 3.618 | 3.675 | 3.571 | 3.663 | 157,163,264 | +0.06(+1.65%) |
Feb 22, 2008 | 3.527 | 3.611 | 3.493 | 3.604 | 246,848,960 | +0.11(+3.12%) |
Feb 21, 2008 | 3.697 | 3.711 | 3.469 | 3.495 | 263,015,872 | -0.19(-5.08%) |
Feb 20, 2008 | 3.595 | 3.694 | 3.555 | 3.682 | 129,012,520 | +0.08(+2.16%) |
Feb 19, 2008 | 3.677 | 3.700 | 3.578 | 3.604 | 142,182,176 | -0.04(-1.21%) |
Feb 18, 2008 | 3.750 | 3.760 | 3.597 | 3.648 | 222,529,856 | +0.00(+0.00%) |
Feb 15, 2008 | 3.750 | 3.760 | 3.597 | 3.648 | 222,400,864 | -0.14(-3.75%) |
Feb 14, 2008 | 3.886 | 3.894 | 3.759 | 3.790 | 149,866,096 | -0.10(-2.48%) |
Feb 13, 2008 | 3.749 | 3.942 | 3.663 | 3.886 | 221,404,432 | +0.16(+4.41%) |
Feb 12, 2008 | 3.772 | 3.853 | 3.689 | 3.723 | 188,978,240 | -0.04(-0.98%) |
Feb 11, 2008 | 3.657 | 3.798 | 3.639 | 3.760 | 155,273,136 | +0.08(+2.30%) |
Feb 08, 2008 | 3.670 | 3.730 | 3.626 | 3.675 | 234,007,664 | +0.13(+3.65%) |
Feb 07, 2008 | 3.369 | 3.635 | 3.361 | 3.546 | 290,032,800 | +0.12(+3.53%) |
Feb 06, 2008 | 3.615 | 3.622 | 3.409 | 3.425 | 247,989,200 | -0.18(-4.99%) |
Feb 05, 2008 | 3.640 | 3.711 | 3.600 | 3.604 | 192,677,664 | -0.09(-2.52%) |
Feb 04, 2008 | 3.725 | 3.833 | 3.695 | 3.697 | 183,093,040 | -0.03(-0.91%) |