Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 4.370 | 4.409 | 4.263 | 4.293 | 71,301,944 | -0.13(-2.90%) |
Jun 27, 2008 | 4.391 | 4.446 | 4.290 | 4.421 | 64,161,836 | +0.05(+1.10%) |
Jun 26, 2008 | 4.471 | 4.506 | 4.372 | 4.373 | 92,216,904 | -0.24(-5.12%) |
Jun 25, 2008 | 4.655 | 4.689 | 4.536 | 4.609 | 98,245,976 | +0.03(+0.55%) |
Jun 24, 2008 | 4.412 | 4.689 | 4.412 | 4.584 | 117,631,648 | +0.15(+3.31%) |
Jun 23, 2008 | 4.565 | 4.570 | 4.398 | 4.437 | 84,671,568 | -0.09(-2.08%) |
Jun 20, 2008 | 4.453 | 4.581 | 4.451 | 4.531 | 80,789,472 | -0.02(-0.50%) |
Jun 19, 2008 | 4.591 | 4.655 | 4.444 | 4.554 | 86,018,232 | -0.01(-0.25%) |
Jun 18, 2008 | 4.655 | 4.815 | 4.490 | 4.565 | 116,160,008 | -0.14(-2.93%) |
Jun 17, 2008 | 4.889 | 4.891 | 4.692 | 4.703 | 75,000,672 | -0.12(-2.43%) |
Jun 16, 2008 | 4.834 | 4.880 | 4.781 | 4.820 | 68,748,936 | -0.07(-1.36%) |
Jun 13, 2008 | 4.909 | 4.967 | 4.742 | 4.886 | 76,945,440 | -0.02(-0.33%) |
Jun 12, 2008 | 4.983 | 5.079 | 4.861 | 4.902 | 90,049,496 | +0.03(+0.61%) |
Jun 11, 2008 | 5.111 | 5.235 | 4.866 | 4.873 | 108,943,736 | -0.24(-4.67%) |
Jun 10, 2008 | 5.189 | 5.292 | 5.077 | 5.111 | 133,585,624 | -0.32(-5.91%) |
Jun 09, 2008 | 5.485 | 5.561 | 5.322 | 5.432 | 69,549,928 | -0.08(-1.54%) |
Jun 06, 2008 | 5.629 | 5.636 | 5.485 | 5.517 | 85,581,656 | -0.18(-3.18%) |
Jun 05, 2008 | 5.751 | 5.813 | 5.634 | 5.698 | 90,276,104 | +0.14(+2.52%) |
Jun 04, 2008 | 5.373 | 5.570 | 5.343 | 5.558 | 90,689,024 | +0.06(+1.17%) |
Jun 03, 2008 | 5.705 | 5.714 | 5.428 | 5.494 | 91,684,864 | -0.19(-3.39%) |
Jun 02, 2008 | 5.664 | 5.730 | 5.602 | 5.687 | 80,097,288 | +0.02(+0.40%) |
May 30, 2008 | 5.547 | 5.682 | 5.531 | 5.664 | 90,518,752 | +0.27(+5.02%) |
May 29, 2008 | 5.409 | 5.418 | 5.295 | 5.393 | 75,345,608 | -0.01(-0.25%) |
May 28, 2008 | 5.503 | 5.517 | 5.345 | 5.407 | 81,970,296 | +0.05(+0.94%) |
May 27, 2008 | 5.308 | 5.363 | 5.207 | 5.356 | 90,804,192 | +0.06(+1.08%) |
May 26, 2008 | 5.414 | 5.457 | 5.221 | 5.299 | 87,513,536 | +0.00(+0.00%) |
May 23, 2008 | 5.414 | 5.457 | 5.221 | 5.299 | 87,512,664 | -0.12(-2.28%) |
May 22, 2008 | 5.370 | 5.467 | 5.285 | 5.423 | 75,566,984 | +0.13(+2.43%) |
May 21, 2008 | 5.352 | 5.558 | 5.283 | 5.295 | 116,294,344 | -0.04(-0.82%) |
May 20, 2008 | 5.331 | 5.393 | 5.276 | 5.338 | 84,096,560 | -0.14(-2.59%) |
May 19, 2008 | 5.600 | 5.804 | 5.441 | 5.480 | 126,313,624 | -0.12(-2.09%) |
May 16, 2008 | 5.545 | 5.609 | 5.418 | 5.597 | 119,011,448 | +0.14(+2.65%) |
May 15, 2008 | 5.049 | 5.476 | 5.026 | 5.453 | 126,977,240 | +0.39(+7.75%) |
May 14, 2008 | 4.978 | 5.191 | 4.916 | 5.061 | 81,885,128 | +0.14(+2.94%) |
May 13, 2008 | 5.045 | 5.045 | 4.880 | 4.916 | 92,430,960 | -0.10(-2.06%) |
May 12, 2008 | 5.233 | 5.233 | 4.969 | 5.019 | 109,752,128 | -0.15(-2.84%) |
May 09, 2008 | 5.047 | 5.373 | 5.038 | 5.166 | 221,241,616 | +0.13(+2.64%) |
May 08, 2008 | 5.086 | 5.102 | 4.818 | 5.033 | 147,453,552 | -0.01(-0.27%) |
May 07, 2008 | 5.180 | 5.249 | 5.003 | 5.047 | 78,019,520 | -0.12(-2.31%) |
May 06, 2008 | 5.022 | 5.178 | 4.944 | 5.166 | 79,445,904 | +0.13(+2.60%) |
May 05, 2008 | 5.129 | 5.152 | 5.024 | 5.035 | 102,855,616 | -0.13(-2.49%) |
May 02, 2008 | 5.065 | 5.164 | 4.988 | 5.164 | 123,315,984 | +0.23(+4.74%) |
May 01, 2008 | 4.769 | 4.941 | 4.747 | 4.930 | 110,635,856 | +0.22(+4.62%) |
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%) |