Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.653 | 5.716 | 5.651 | 5.693 | 763,037,184 | +0.06(+1.10%) |
May 29, 2008 | 5.633 | 5.676 | 5.595 | 5.630 | 1,069,758,464 | -0.01(-0.17%) |
May 28, 2008 | 5.652 | 5.668 | 5.541 | 5.640 | 1,872,105,984 | +0.02(+0.31%) |
May 27, 2008 | 5.512 | 5.623 | 5.484 | 5.623 | 2,252,797,952 | +0.16(+2.90%) |
May 23, 2008 | 5.452 | 5.489 | 5.362 | 5.464 | 3,222,745,600 | +0.12(+2.33%) |
May 22, 2008 | 5.406 | 5.469 | 5.187 | 5.340 | 1,413,064,704 | -0.03(-0.64%) |
May 21, 2008 | 5.600 | 5.668 | 5.316 | 5.374 | 1,006,238,720 | -0.23(-4.15%) |
May 20, 2008 | 5.484 | 5.614 | 5.432 | 5.607 | 3,744,414,720 | +0.07(+1.25%) |
May 19, 2008 | 5.666 | 5.691 | 5.468 | 5.537 | 3,545,226,240 | -0.12(-2.14%) |
May 16, 2008 | 5.734 | 5.739 | 5.640 | 5.659 | 2,052,727,296 | -0.06(-1.11%) |
May 15, 2008 | 5.634 | 5.727 | 5.555 | 5.722 | 2,943,320,064 | +0.10(+1.86%) |
May 14, 2008 | 5.767 | 5.798 | 5.597 | 5.617 | 3,304,863,232 | -0.11(-1.95%) |
May 13, 2008 | 5.688 | 5.774 | 5.666 | 5.729 | 2,529,090,048 | +0.05(+0.96%) |
May 12, 2008 | 5.586 | 5.696 | 5.515 | 5.675 | 2,490,352,640 | +0.14(+2.57%) |
May 09, 2008 | 5.524 | 5.557 | 5.470 | 5.533 | 1,284,334,592 | -0.05(-0.87%) |
May 08, 2008 | 5.542 | 5.625 | 5.521 | 5.581 | 3,157,827,072 | +0.07(+1.35%) |
May 07, 2008 | 5.611 | 5.676 | 5.445 | 5.507 | 1,001,897,984 | -0.12(-2.18%) |
May 06, 2008 | 5.569 | 5.643 | 5.494 | 5.630 | 3,321,829,376 | +0.06(+1.04%) |
May 05, 2008 | 5.487 | 5.589 | 5.460 | 5.571 | 2,788,717,568 | +0.11(+2.09%) |
May 02, 2008 | 5.434 | 5.487 | 5.385 | 5.457 | 4,044,752,896 | +0.03(+0.52%) |
May 01, 2008 | 5.277 | 5.429 | 5.274 | 5.429 | 3,195,056,640 | +0.18(+3.48%) |
Apr 30, 2008 | 5.314 | 5.429 | 5.215 | 5.246 | 855,929,856 | -0.03(-0.63%) |
Apr 29, 2008 | 5.161 | 5.298 | 5.135 | 5.279 | 3,360,010,240 | +0.08(+1.63%) |
Apr 28, 2008 | 5.120 | 5.240 | 5.101 | 5.195 | 2,230,492,672 | +0.08(+1.48%) |
Apr 25, 2008 | 5.148 | 5.160 | 5.019 | 5.119 | 3,931,952,128 | +0.02(+0.47%) |
Apr 24, 2008 | 4.987 | 5.126 | 4.801 | 5.095 | 1,174,309,888 | +0.18(+3.71%) |
Apr 23, 2008 | 4.948 | 4.971 | 4.858 | 4.913 | 3,878,761,472 | +0.08(+1.68%) |
Apr 22, 2008 | 5.049 | 5.067 | 4.768 | 4.832 | 3,343,119,360 | -0.24(-4.73%) |
Apr 21, 2008 | 4.892 | 5.082 | 4.879 | 5.072 | 23,919,616 | +0.21(+4.42%) |
Apr 18, 2008 | 4.799 | 4.894 | 4.777 | 4.857 | 4,216,205,312 | +0.20(+4.24%) |
Apr 17, 2008 | 4.650 | 4.705 | 4.625 | 4.659 | 1,542,918,144 | +0.02(+0.51%) |
Apr 16, 2008 | 4.576 | 4.648 | 4.543 | 4.635 | 2,301,446,144 | +0.16(+3.59%) |
Apr 15, 2008 | 4.506 | 4.515 | 4.395 | 4.475 | 1,491,275,776 | +0.02(+0.41%) |
Apr 14, 2008 | 4.426 | 4.501 | 4.359 | 4.457 | 2,710,221,312 | +0.02(+0.43%) |
Apr 11, 2008 | 4.606 | 4.623 | 4.415 | 4.438 | 1,440,754,688 | -0.22(-4.79%) |
Apr 10, 2008 | 4.558 | 4.687 | 4.542 | 4.661 | 3,627,644,928 | +0.09(+2.05%) |
Apr 09, 2008 | 4.624 | 4.641 | 4.538 | 4.567 | 2,944,898,048 | -0.04(-0.92%) |
Apr 08, 2008 | 4.631 | 4.718 | 4.594 | 4.610 | 4,112,827,904 | -0.09(-1.96%) |
Apr 07, 2008 | 4.709 | 4.816 | 4.678 | 4.702 | 1,011,785,728 | +0.08(+1.84%) |
Apr 04, 2008 | 4.590 | 4.666 | 4.547 | 4.617 | 2,787,557,376 | +0.04(+0.97%) |
Apr 03, 2008 | 4.435 | 4.633 | 4.433 | 4.572 | 126,832,640 | +0.12(+2.79%) |
Apr 02, 2008 | 4.487 | 4.560 | 4.399 | 4.448 | 72,126,464 | -0.06(-1.36%) |
Apr 01, 2008 | 4.412 | 4.514 | 4.331 | 4.510 | 4,264,296,448 | +0.18(+4.20%) |
Mar 31, 2008 | 4.321 | 4.395 | 4.298 | 4.328 | 2,071,759,360 | +0.01(+0.34%) |
Mar 28, 2008 | 4.277 | 4.363 | 4.271 | 4.313 | 1,628,656,128 | +0.08(+1.97%) |
Mar 27, 2008 | 4.372 | 4.382 | 4.222 | 4.230 | 3,992,925,184 | -0.15(-3.32%) |
Mar 26, 2008 | 4.249 | 4.395 | 4.242 | 4.375 | 1,208,722,432 | +0.12(+2.89%) |
Mar 25, 2008 | 4.221 | 4.316 | 4.142 | 4.252 | 133,656,576 | +0.04(+1.04%) |
Mar 24, 2008 | 4.042 | 4.248 | 4.030 | 4.208 | 254,093,312 | +0.19(+4.70%) |
Mar 20, 2008 | 3.954 | 4.020 | 3.896 | 4.019 | 3,238,249,984 | +0.11(+2.78%) |
Mar 19, 2008 | 4.015 | 4.050 | 3.911 | 3.911 | 4,081,680,384 | -0.10(-2.37%) |
Mar 18, 2008 | 3.896 | 4.011 | 3.881 | 4.006 | 1,399,671,808 | +0.18(+4.81%) |
Mar 17, 2008 | 3.696 | 3.878 | 3.696 | 3.822 | 301,163,520 | +0.00(+0.09%) |
Mar 14, 2008 | 3.917 | 3.930 | 3.746 | 3.818 | 997,813,248 | -0.04(-1.04%) |
Mar 13, 2008 | 3.743 | 3.906 | 3.710 | 3.859 | 1,872,020,480 | +0.06(+1.52%) |
Mar 12, 2008 | 3.831 | 3.881 | 3.775 | 3.801 | 193,654,784 | -0.04(-1.04%) |
Mar 11, 2008 | 3.743 | 3.845 | 3.679 | 3.841 | 1,058,344,960 | +0.23(+6.40%) |
Mar 10, 2008 | 3.679 | 3.723 | 3.600 | 3.610 | 3,990,928,896 | -0.08(-2.09%) |
Mar 07, 2008 | 3.631 | 3.709 | 3.590 | 3.687 | 1,609,746,432 | +0.04(+1.09%) |
Mar 06, 2008 | 3.758 | 3.845 | 3.644 | 3.647 | 3,626,003,456 | -0.11(-2.86%) |
Mar 05, 2008 | 3.727 | 3.774 | 3.687 | 3.755 | 1,538,236,416 | -0.00(-0.10%) |
Mar 04, 2008 | 3.679 | 3.766 | 3.631 | 3.758 | 1,914,686,464 | +0.09(+2.37%) |