Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.686 | 4.763 | 4.655 | 4.712 | 116,425,824 | +0.08(+1.73%) |
Apr 29, 2008 | 4.487 | 4.689 | 4.487 | 4.632 | 62,539,864 | +0.09(+2.07%) |
Apr 28, 2008 | 4.600 | 4.669 | 4.520 | 4.538 | 58,405,464 | -0.08(-1.79%) |
Apr 25, 2008 | 4.618 | 4.632 | 4.474 | 4.620 | 60,205,112 | +0.05(+1.00%) |
Apr 24, 2008 | 4.714 | 4.737 | 4.506 | 4.575 | 71,511,784 | -0.11(-2.40%) |
Apr 23, 2008 | 4.533 | 4.737 | 4.474 | 4.687 | 111,265,640 | +0.22(+4.82%) |
Apr 22, 2008 | 4.474 | 4.522 | 4.375 | 4.471 | 64,071,300 | -0.08(-1.86%) |
Apr 21, 2008 | 4.327 | 4.586 | 4.327 | 4.556 | 74,126,712 | +0.19(+4.47%) |
Apr 18, 2008 | 4.391 | 4.430 | 4.302 | 4.361 | 62,531,020 | +0.10(+2.37%) |
Apr 17, 2008 | 4.121 | 4.276 | 4.118 | 4.260 | 65,085,180 | -0.06(-1.38%) |
Apr 16, 2008 | 4.313 | 4.375 | 4.237 | 4.320 | 70,532,144 | +0.17(+3.97%) |
Apr 15, 2008 | 4.127 | 4.171 | 4.038 | 4.155 | 47,311,808 | +0.05(+1.17%) |
Apr 14, 2008 | 4.233 | 4.242 | 4.082 | 4.107 | 85,039,080 | -0.14(-3.35%) |
Apr 11, 2008 | 4.254 | 4.499 | 4.221 | 4.249 | 120,569,848 | -0.31(-6.79%) |
Apr 10, 2008 | 4.520 | 4.703 | 4.423 | 4.559 | 119,076,968 | +0.09(+1.95%) |
Apr 09, 2008 | 4.435 | 4.517 | 4.393 | 4.471 | 73,629,504 | +0.09(+1.99%) |
Apr 08, 2008 | 4.357 | 4.526 | 4.357 | 4.384 | 69,719,624 | -0.03(-0.57%) |
Apr 07, 2008 | 4.412 | 4.476 | 4.375 | 4.409 | 79,585,312 | +0.10(+2.40%) |
Apr 04, 2008 | 4.490 | 4.513 | 4.295 | 4.306 | 166,527,472 | -0.28(-6.01%) |
Apr 03, 2008 | 4.630 | 4.636 | 4.446 | 4.581 | 91,797,360 | -0.09(-1.87%) |
Apr 02, 2008 | 4.829 | 4.829 | 4.632 | 4.669 | 67,218,744 | -0.15(-3.05%) |
Apr 01, 2008 | 4.673 | 4.827 | 4.607 | 4.815 | 73,796,976 | +0.28(+6.11%) |
Mar 31, 2008 | 4.561 | 4.646 | 4.481 | 4.538 | 62,144,208 | +0.03(+0.56%) |
Mar 28, 2008 | 4.568 | 4.630 | 4.481 | 4.513 | 61,249,520 | +0.07(+1.50%) |
Mar 27, 2008 | 4.442 | 4.568 | 4.373 | 4.446 | 65,558,532 | -0.06(-1.42%) |
Mar 26, 2008 | 4.597 | 4.630 | 4.460 | 4.510 | 78,689,008 | -0.15(-3.20%) |
Mar 25, 2008 | 4.614 | 4.747 | 4.570 | 4.659 | 80,177,800 | +0.07(+1.45%) |
Mar 24, 2008 | 4.341 | 4.618 | 4.325 | 4.593 | 96,756,864 | +0.35(+8.15%) |
Mar 21, 2008 | 4.098 | 4.256 | 4.024 | 4.247 | 69,068,640 | +0.00(+0.00%) |
Mar 20, 2008 | 4.098 | 4.256 | 4.024 | 4.247 | 69,066,104 | +0.20(+4.87%) |
Mar 19, 2008 | 4.249 | 4.309 | 4.049 | 4.049 | 95,995,376 | -0.30(-6.91%) |
Mar 18, 2008 | 4.192 | 4.357 | 4.072 | 4.350 | 117,234,104 | +0.25(+6.22%) |
Mar 17, 2008 | 4.017 | 4.237 | 3.969 | 4.095 | 87,398,624 | -0.11(-2.51%) |
Mar 14, 2008 | 4.540 | 4.545 | 4.169 | 4.201 | 125,918,152 | -0.32(-7.01%) |
Mar 13, 2008 | 4.180 | 4.581 | 4.155 | 4.517 | 133,074,320 | +0.27(+6.37%) |
Mar 12, 2008 | 4.407 | 4.446 | 4.210 | 4.247 | 81,046,624 | -0.12(-2.73%) |
Mar 11, 2008 | 4.357 | 4.409 | 4.182 | 4.366 | 93,555,800 | +0.14(+3.31%) |
Mar 10, 2008 | 4.428 | 4.483 | 4.219 | 4.226 | 84,663,928 | -0.26(-5.73%) |
Mar 07, 2008 | 4.467 | 4.659 | 4.357 | 4.483 | 83,677,856 | -0.07(-1.46%) |
Mar 06, 2008 | 4.795 | 4.827 | 4.542 | 4.549 | 117,192,272 | -0.30(-6.28%) |
Mar 05, 2008 | 4.845 | 4.969 | 4.795 | 4.854 | 70,284,656 | +0.06(+1.15%) |
Mar 04, 2008 | 4.815 | 4.824 | 4.611 | 4.799 | 84,919,592 | -0.05(-0.99%) |
Mar 03, 2008 | 4.898 | 4.932 | 4.783 | 4.847 | 48,955,892 | -0.06(-1.17%) |
Feb 29, 2008 | 4.960 | 5.026 | 4.884 | 4.905 | 58,936,892 | -0.14(-2.73%) |
Feb 28, 2008 | 5.194 | 5.203 | 5.042 | 5.042 | 54,904,232 | -0.20(-3.76%) |
Feb 27, 2008 | 5.134 | 5.281 | 5.102 | 5.240 | 58,637,656 | +0.08(+1.56%) |
Feb 26, 2008 | 5.086 | 5.237 | 5.008 | 5.159 | 61,645,640 | +0.04(+0.85%) |
Feb 25, 2008 | 5.113 | 5.173 | 4.980 | 5.116 | 73,238,744 | -0.00(-0.04%) |
Feb 22, 2008 | 4.921 | 5.127 | 4.884 | 5.118 | 78,830,392 | +0.24(+4.84%) |
Feb 21, 2008 | 5.045 | 5.070 | 4.852 | 4.882 | 70,243,216 | -0.11(-2.25%) |
Feb 20, 2008 | 4.884 | 5.068 | 4.863 | 4.994 | 82,754,496 | -0.04(-0.73%) |
Feb 19, 2008 | 5.201 | 5.210 | 4.987 | 5.031 | 60,902,932 | -0.08(-1.48%) |
Feb 18, 2008 | 5.164 | 5.304 | 5.024 | 5.107 | 89,114,344 | +0.00(+0.00%) |
Feb 15, 2008 | 5.164 | 5.304 | 5.024 | 5.107 | 89,087,832 | -0.08(-1.50%) |
Feb 14, 2008 | 6.015 | 6.019 | 5.171 | 5.185 | 237,816,000 | -1.01(-16.32%) |
Feb 13, 2008 | 6.008 | 6.214 | 5.943 | 6.196 | 80,581,000 | +0.23(+3.92%) |
Feb 12, 2008 | 5.836 | 6.044 | 5.804 | 5.962 | 66,472,876 | +0.21(+3.71%) |
Feb 11, 2008 | 5.778 | 5.872 | 5.710 | 5.749 | 54,920,320 | +0.02(+0.32%) |
Feb 08, 2008 | 5.577 | 5.774 | 5.503 | 5.730 | 42,948,788 | +0.10(+1.79%) |
Feb 07, 2008 | 5.414 | 5.788 | 5.297 | 5.629 | 72,407,328 | +0.06(+0.99%) |
Feb 06, 2008 | 5.652 | 5.808 | 5.471 | 5.574 | 60,769,180 | -0.02(-0.33%) |
Feb 05, 2008 | 5.847 | 5.849 | 5.590 | 5.593 | 53,956,680 | -0.37(-6.26%) |
Feb 04, 2008 | 6.292 | 6.326 | 5.934 | 5.966 | 61,611,848 | -0.19(-3.13%) |