Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 4.371 | 4.410 | 4.263 | 4.293 | 71,296,088 | -0.13(-2.90%) |
Jun 27, 2008 | 4.391 | 4.447 | 4.291 | 4.421 | 64,156,564 | +0.05(+1.10%) |
Jun 26, 2008 | 4.472 | 4.506 | 4.372 | 4.373 | 92,209,328 | -0.24(-5.12%) |
Jun 25, 2008 | 4.655 | 4.690 | 4.536 | 4.609 | 98,237,912 | +0.03(+0.55%) |
Jun 24, 2008 | 4.412 | 4.690 | 4.412 | 4.584 | 117,621,984 | +0.15(+3.31%) |
Jun 23, 2008 | 4.566 | 4.570 | 4.398 | 4.437 | 84,664,616 | -0.09(-2.07%) |
Jun 20, 2008 | 4.453 | 4.582 | 4.451 | 4.531 | 80,782,840 | -0.02(-0.50%) |
Jun 19, 2008 | 4.591 | 4.655 | 4.444 | 4.554 | 86,011,168 | -0.01(-0.25%) |
Jun 18, 2008 | 4.655 | 4.816 | 4.490 | 4.566 | 116,150,464 | -0.14(-2.93%) |
Jun 17, 2008 | 4.889 | 4.891 | 4.692 | 4.703 | 74,994,512 | -0.12(-2.43%) |
Jun 16, 2008 | 4.834 | 4.880 | 4.781 | 4.820 | 68,743,288 | -0.07(-1.36%) |
Jun 13, 2008 | 4.910 | 4.967 | 4.742 | 4.887 | 76,939,120 | -0.02(-0.33%) |
Jun 12, 2008 | 4.983 | 5.079 | 4.862 | 4.903 | 90,042,096 | +0.03(+0.61%) |
Jun 11, 2008 | 5.112 | 5.235 | 4.866 | 4.873 | 108,934,792 | -0.24(-4.67%) |
Jun 10, 2008 | 5.190 | 5.293 | 5.077 | 5.112 | 133,574,656 | -0.32(-5.91%) |
Jun 09, 2008 | 5.485 | 5.561 | 5.323 | 5.433 | 69,544,216 | -0.08(-1.54%) |
Jun 06, 2008 | 5.630 | 5.637 | 5.485 | 5.517 | 85,574,624 | -0.18(-3.18%) |
Jun 05, 2008 | 5.751 | 5.813 | 5.634 | 5.699 | 90,268,688 | +0.14(+2.52%) |
Jun 04, 2008 | 5.373 | 5.570 | 5.343 | 5.559 | 90,681,576 | +0.06(+1.17%) |
Jun 03, 2008 | 5.705 | 5.715 | 5.428 | 5.495 | 91,677,336 | -0.19(-3.39%) |
Jun 02, 2008 | 5.664 | 5.731 | 5.602 | 5.687 | 80,090,712 | +0.02(+0.40%) |
May 30, 2008 | 5.547 | 5.683 | 5.531 | 5.664 | 90,511,320 | +0.27(+5.02%) |
May 29, 2008 | 5.410 | 5.419 | 5.295 | 5.394 | 75,339,416 | -0.01(-0.25%) |
May 28, 2008 | 5.504 | 5.517 | 5.345 | 5.407 | 81,963,560 | +0.05(+0.94%) |
May 27, 2008 | 5.309 | 5.364 | 5.208 | 5.357 | 90,796,736 | +0.06(+1.08%) |
May 26, 2008 | 5.414 | 5.458 | 5.222 | 5.300 | 87,506,352 | +0.00(+0.00%) |
May 23, 2008 | 5.414 | 5.458 | 5.222 | 5.300 | 87,505,480 | -0.12(-2.28%) |
May 22, 2008 | 5.371 | 5.467 | 5.286 | 5.423 | 75,560,776 | +0.13(+2.43%) |
May 21, 2008 | 5.352 | 5.559 | 5.284 | 5.295 | 116,284,792 | -0.04(-0.82%) |
May 20, 2008 | 5.332 | 5.394 | 5.277 | 5.339 | 84,089,656 | -0.14(-2.59%) |
May 19, 2008 | 5.600 | 5.804 | 5.442 | 5.481 | 126,303,248 | -0.12(-2.09%) |
May 16, 2008 | 5.545 | 5.609 | 5.419 | 5.598 | 119,001,672 | +0.14(+2.65%) |
May 15, 2008 | 5.050 | 5.476 | 5.027 | 5.453 | 126,966,816 | +0.39(+7.75%) |
May 14, 2008 | 4.979 | 5.192 | 4.917 | 5.061 | 81,878,408 | +0.14(+2.94%) |
May 13, 2008 | 5.045 | 5.045 | 4.880 | 4.917 | 92,423,368 | -0.10(-2.06%) |
May 12, 2008 | 5.233 | 5.233 | 4.969 | 5.020 | 109,743,112 | -0.15(-2.84%) |
May 09, 2008 | 5.047 | 5.373 | 5.038 | 5.167 | 221,223,440 | +0.13(+2.64%) |
May 08, 2008 | 5.086 | 5.102 | 4.818 | 5.034 | 147,441,440 | -0.01(-0.27%) |
May 07, 2008 | 5.180 | 5.249 | 5.004 | 5.047 | 78,013,112 | -0.12(-2.31%) |
May 06, 2008 | 5.022 | 5.178 | 4.944 | 5.167 | 79,439,376 | +0.13(+2.60%) |
May 05, 2008 | 5.130 | 5.153 | 5.024 | 5.036 | 102,847,168 | -0.13(-2.49%) |
May 02, 2008 | 5.066 | 5.164 | 4.989 | 5.164 | 123,305,856 | +0.23(+4.74%) |
May 01, 2008 | 4.770 | 4.942 | 4.747 | 4.930 | 110,626,768 | +0.22(+4.62%) |
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%) |