Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.686 | 4.763 | 4.655 | 4.713 | 116,416,256 | +0.08(+1.73%) |
Apr 29, 2008 | 4.488 | 4.690 | 4.488 | 4.632 | 62,534,728 | +0.09(+2.07%) |
Apr 28, 2008 | 4.600 | 4.669 | 4.520 | 4.538 | 58,400,668 | -0.08(-1.79%) |
Apr 25, 2008 | 4.619 | 4.632 | 4.474 | 4.621 | 60,200,168 | +0.05(+1.00%) |
Apr 24, 2008 | 4.715 | 4.738 | 4.506 | 4.575 | 71,505,912 | -0.11(-2.40%) |
Apr 23, 2008 | 4.534 | 4.738 | 4.474 | 4.687 | 111,256,504 | +0.22(+4.82%) |
Apr 22, 2008 | 4.474 | 4.522 | 4.375 | 4.472 | 64,066,036 | -0.08(-1.86%) |
Apr 21, 2008 | 4.327 | 4.586 | 4.327 | 4.557 | 74,120,624 | +0.19(+4.47%) |
Apr 18, 2008 | 4.391 | 4.430 | 4.302 | 4.362 | 62,525,884 | +0.10(+2.37%) |
Apr 17, 2008 | 4.121 | 4.277 | 4.119 | 4.261 | 65,079,832 | -0.06(-1.38%) |
Apr 16, 2008 | 4.314 | 4.375 | 4.238 | 4.320 | 70,526,352 | +0.17(+3.97%) |
Apr 15, 2008 | 4.128 | 4.171 | 4.038 | 4.155 | 47,307,924 | +0.05(+1.17%) |
Apr 14, 2008 | 4.233 | 4.242 | 4.082 | 4.107 | 85,032,096 | -0.14(-3.35%) |
Apr 11, 2008 | 4.254 | 4.499 | 4.222 | 4.249 | 120,559,944 | -0.31(-6.79%) |
Apr 10, 2008 | 4.520 | 4.703 | 4.424 | 4.559 | 119,067,184 | +0.09(+1.95%) |
Apr 09, 2008 | 4.435 | 4.518 | 4.394 | 4.472 | 73,623,464 | +0.09(+1.99%) |
Apr 08, 2008 | 4.357 | 4.527 | 4.357 | 4.385 | 69,713,896 | -0.03(-0.57%) |
Apr 07, 2008 | 4.412 | 4.476 | 4.375 | 4.410 | 79,578,776 | +0.10(+2.40%) |
Apr 04, 2008 | 4.490 | 4.513 | 4.295 | 4.307 | 166,513,792 | -0.28(-6.01%) |
Apr 03, 2008 | 4.630 | 4.637 | 4.447 | 4.582 | 91,789,816 | -0.09(-1.87%) |
Apr 02, 2008 | 4.829 | 4.829 | 4.632 | 4.669 | 67,213,224 | -0.15(-3.05%) |
Apr 01, 2008 | 4.674 | 4.827 | 4.607 | 4.816 | 73,790,912 | +0.28(+6.11%) |
Mar 31, 2008 | 4.561 | 4.646 | 4.481 | 4.538 | 62,139,104 | +0.03(+0.56%) |
Mar 28, 2008 | 4.568 | 4.630 | 4.481 | 4.513 | 61,244,488 | +0.07(+1.50%) |
Mar 27, 2008 | 4.442 | 4.568 | 4.373 | 4.447 | 65,553,148 | -0.06(-1.42%) |
Mar 26, 2008 | 4.598 | 4.630 | 4.460 | 4.511 | 78,682,544 | -0.15(-3.20%) |
Mar 25, 2008 | 4.614 | 4.747 | 4.570 | 4.660 | 80,171,208 | +0.07(+1.45%) |
Mar 24, 2008 | 4.341 | 4.619 | 4.325 | 4.593 | 96,748,920 | +0.35(+8.15%) |
Mar 21, 2008 | 4.098 | 4.256 | 4.025 | 4.247 | 69,062,968 | +0.00(+0.00%) |
Mar 20, 2008 | 4.098 | 4.256 | 4.025 | 4.247 | 69,060,432 | +0.20(+4.87%) |
Mar 19, 2008 | 4.249 | 4.309 | 4.050 | 4.050 | 95,987,496 | -0.30(-6.91%) |
Mar 18, 2008 | 4.192 | 4.357 | 4.073 | 4.350 | 117,224,472 | +0.25(+6.22%) |
Mar 17, 2008 | 4.018 | 4.238 | 3.970 | 4.096 | 87,391,448 | -0.11(-2.51%) |
Mar 14, 2008 | 4.541 | 4.545 | 4.169 | 4.201 | 125,907,816 | -0.32(-7.01%) |
Mar 13, 2008 | 4.181 | 4.582 | 4.155 | 4.518 | 133,063,384 | +0.27(+6.37%) |
Mar 12, 2008 | 4.408 | 4.447 | 4.210 | 4.247 | 81,039,968 | -0.12(-2.73%) |
Mar 11, 2008 | 4.357 | 4.410 | 4.183 | 4.366 | 93,548,120 | +0.14(+3.31%) |
Mar 10, 2008 | 4.428 | 4.483 | 4.219 | 4.226 | 84,656,976 | -0.26(-5.73%) |
Mar 07, 2008 | 4.467 | 4.660 | 4.357 | 4.483 | 83,670,984 | -0.07(-1.46%) |
Mar 06, 2008 | 4.795 | 4.827 | 4.543 | 4.550 | 117,182,648 | -0.30(-6.28%) |
Mar 05, 2008 | 4.846 | 4.969 | 4.795 | 4.855 | 70,278,888 | +0.06(+1.15%) |
Mar 04, 2008 | 4.816 | 4.825 | 4.612 | 4.800 | 84,912,616 | -0.05(-0.99%) |
Mar 03, 2008 | 4.898 | 4.933 | 4.784 | 4.848 | 48,951,868 | -0.06(-1.17%) |
Feb 29, 2008 | 4.960 | 5.027 | 4.885 | 4.905 | 58,932,052 | -0.14(-2.73%) |
Feb 28, 2008 | 5.194 | 5.203 | 5.043 | 5.043 | 54,899,720 | -0.20(-3.76%) |
Feb 27, 2008 | 5.134 | 5.281 | 5.102 | 5.240 | 58,632,840 | +0.08(+1.56%) |
Feb 26, 2008 | 5.086 | 5.238 | 5.008 | 5.160 | 61,640,576 | +0.04(+0.85%) |
Feb 25, 2008 | 5.114 | 5.173 | 4.981 | 5.116 | 73,232,728 | -0.00(-0.04%) |
Feb 22, 2008 | 4.921 | 5.128 | 4.885 | 5.118 | 78,823,920 | +0.24(+4.84%) |
Feb 21, 2008 | 5.045 | 5.070 | 4.852 | 4.882 | 70,237,448 | -0.11(-2.25%) |
Feb 20, 2008 | 4.885 | 5.068 | 4.864 | 4.995 | 82,747,696 | -0.04(-0.73%) |
Feb 19, 2008 | 5.201 | 5.210 | 4.988 | 5.031 | 60,897,932 | -0.08(-1.48%) |
Feb 18, 2008 | 5.164 | 5.304 | 5.024 | 5.107 | 89,107,032 | +0.00(+0.00%) |
Feb 15, 2008 | 5.164 | 5.304 | 5.024 | 5.107 | 89,080,512 | -0.08(-1.50%) |
Feb 14, 2008 | 6.015 | 6.020 | 5.171 | 5.185 | 237,796,480 | -1.01(-16.32%) |
Feb 13, 2008 | 6.008 | 6.215 | 5.944 | 6.196 | 80,574,384 | +0.23(+3.92%) |
Feb 12, 2008 | 5.836 | 6.045 | 5.804 | 5.962 | 66,467,416 | +0.21(+3.71%) |
Feb 11, 2008 | 5.779 | 5.873 | 5.710 | 5.749 | 54,915,808 | +0.02(+0.32%) |
Feb 08, 2008 | 5.577 | 5.774 | 5.504 | 5.731 | 42,945,260 | +0.10(+1.79%) |
Feb 07, 2008 | 5.414 | 5.788 | 5.297 | 5.630 | 72,401,384 | +0.06(+0.99%) |
Feb 06, 2008 | 5.653 | 5.809 | 5.472 | 5.575 | 60,764,188 | -0.02(-0.33%) |
Feb 05, 2008 | 5.848 | 5.850 | 5.591 | 5.593 | 53,952,248 | -0.37(-6.26%) |
Feb 04, 2008 | 6.293 | 6.327 | 5.935 | 5.967 | 61,606,788 | -0.19(-3.13%) |