Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.646 | 5.709 | 5.644 | 5.685 | 769,889,280 | +0.06(+1.10%) |
May 29, 2008 | 5.625 | 5.668 | 5.587 | 5.623 | 1,077,026,304 | -0.01(-0.17%) |
May 28, 2008 | 5.645 | 5.661 | 5.533 | 5.632 | 1,880,460,800 | +0.02(+0.31%) |
May 27, 2008 | 5.504 | 5.615 | 5.477 | 5.615 | 2,261,668,352 | +0.16(+2.90%) |
May 23, 2008 | 5.445 | 5.481 | 5.355 | 5.457 | 3,232,930,304 | +0.12(+2.33%) |
May 22, 2008 | 5.399 | 5.461 | 5.180 | 5.332 | 1,426,616,320 | -0.03(-0.64%) |
May 21, 2008 | 5.592 | 5.661 | 5.308 | 5.367 | 1,019,239,424 | -0.23(-4.15%) |
May 20, 2008 | 5.476 | 5.607 | 5.425 | 5.599 | 3,755,305,984 | +0.07(+1.25%) |
May 19, 2008 | 5.658 | 5.683 | 5.460 | 5.530 | 3,555,847,680 | -0.12(-2.14%) |
May 16, 2008 | 5.726 | 5.732 | 5.632 | 5.651 | 2,061,326,848 | -0.06(-1.11%) |
May 15, 2008 | 5.626 | 5.720 | 5.548 | 5.714 | 2,953,125,888 | +0.10(+1.86%) |
May 14, 2008 | 5.760 | 5.790 | 5.589 | 5.610 | 3,315,159,040 | -0.11(-1.95%) |
May 13, 2008 | 5.681 | 5.766 | 5.658 | 5.721 | 2,538,335,232 | +0.05(+0.96%) |
May 12, 2008 | 5.578 | 5.688 | 5.507 | 5.667 | 2,499,545,088 | +0.14(+2.57%) |
May 09, 2008 | 5.517 | 5.549 | 5.463 | 5.525 | 1,291,893,248 | -0.05(-0.87%) |
May 08, 2008 | 5.535 | 5.617 | 5.514 | 5.574 | 3,167,923,712 | +0.07(+1.35%) |
May 07, 2008 | 5.604 | 5.668 | 5.438 | 5.499 | 1,014,892,544 | -0.12(-2.18%) |
May 06, 2008 | 5.562 | 5.636 | 5.487 | 5.622 | 3,332,148,224 | +0.06(+1.04%) |
May 05, 2008 | 5.479 | 5.581 | 5.453 | 5.564 | 2,798,313,984 | +0.11(+2.09%) |
May 02, 2008 | 5.427 | 5.479 | 5.378 | 5.450 | 4,056,051,200 | +0.03(+0.52%) |
May 01, 2008 | 5.270 | 5.421 | 5.267 | 5.421 | 3,205,203,456 | +0.18(+3.48%) |
Apr 30, 2008 | 5.307 | 5.421 | 5.208 | 5.239 | 868,726,784 | -0.03(-0.63%) |
Apr 29, 2008 | 5.154 | 5.291 | 5.128 | 5.272 | 3,370,380,800 | +0.08(+1.63%) |
Apr 28, 2008 | 5.113 | 5.233 | 5.094 | 5.188 | 2,239,332,864 | +0.08(+1.48%) |
Apr 25, 2008 | 5.141 | 5.153 | 5.012 | 5.112 | 3,943,097,344 | +0.02(+0.47%) |
Apr 24, 2008 | 4.980 | 5.120 | 4.795 | 5.088 | 1,193,356,288 | +0.18(+3.71%) |
Apr 23, 2008 | 4.941 | 4.965 | 4.851 | 4.906 | 3,895,653,376 | +0.08(+1.68%) |
Apr 22, 2008 | 5.042 | 5.060 | 4.761 | 4.825 | 3,359,285,248 | -0.24(-4.73%) |
Apr 21, 2008 | 4.886 | 5.075 | 4.872 | 5.065 | 35,589,120 | +0.21(+4.42%) |
Apr 18, 2008 | 4.792 | 4.887 | 4.770 | 4.850 | 4,227,736,064 | +0.20(+4.24%) |
Apr 17, 2008 | 4.643 | 4.698 | 4.619 | 4.653 | 1,550,827,008 | +0.02(+0.51%) |
Apr 16, 2008 | 4.570 | 4.641 | 4.536 | 4.629 | 2,310,382,592 | +0.16(+3.59%) |
Apr 15, 2008 | 4.500 | 4.509 | 4.389 | 4.469 | 1,499,114,496 | +0.02(+0.41%) |
Apr 14, 2008 | 4.420 | 4.495 | 4.353 | 4.451 | 2,719,711,744 | +0.02(+0.44%) |
Apr 11, 2008 | 4.600 | 4.617 | 4.409 | 4.432 | 1,454,343,168 | -0.22(-4.79%) |
Apr 10, 2008 | 4.552 | 4.681 | 4.536 | 4.655 | 3,638,378,496 | +0.09(+2.05%) |
Apr 09, 2008 | 4.617 | 4.635 | 4.532 | 4.561 | 2,954,706,432 | -0.04(-0.92%) |
Apr 08, 2008 | 4.625 | 4.712 | 4.588 | 4.603 | 4,124,218,368 | -0.09(-1.96%) |
Apr 07, 2008 | 4.702 | 4.810 | 4.672 | 4.695 | 1,024,793,600 | +0.08(+1.84%) |
Apr 04, 2008 | 4.584 | 4.660 | 4.540 | 4.611 | 2,797,152,256 | +0.04(+0.97%) |
Apr 03, 2008 | 4.429 | 4.627 | 4.427 | 4.566 | 138,642,432 | +0.12(+2.79%) |
Apr 02, 2008 | 4.481 | 4.554 | 4.393 | 4.442 | 83,861,504 | -0.06(-1.36%) |
Apr 01, 2008 | 4.406 | 4.508 | 4.325 | 4.504 | 4,275,892,224 | +0.18(+4.20%) |
Mar 31, 2008 | 4.315 | 4.389 | 4.292 | 4.322 | 2,080,384,512 | +0.01(+0.34%) |
Mar 28, 2008 | 4.271 | 4.357 | 4.265 | 4.307 | 1,636,681,216 | +0.08(+1.97%) |
Mar 27, 2008 | 4.366 | 4.377 | 4.216 | 4.224 | 4,004,153,344 | -0.14(-3.32%) |
Mar 26, 2008 | 4.243 | 4.389 | 4.236 | 4.369 | 1,221,997,568 | +0.12(+2.89%) |
Mar 25, 2008 | 4.215 | 4.310 | 4.136 | 4.246 | 145,474,560 | +0.04(+1.04%) |
Mar 24, 2008 | 4.036 | 4.242 | 4.025 | 4.202 | 266,075,136 | +0.19(+4.70%) |
Mar 20, 2008 | 3.949 | 4.014 | 3.891 | 4.014 | 3,248,455,680 | +0.11(+2.78%) |
Mar 19, 2008 | 4.009 | 4.045 | 3.905 | 3.905 | 4,093,028,864 | -0.09(-2.37%) |
Mar 18, 2008 | 3.891 | 4.006 | 3.875 | 4.000 | 1,413,206,016 | +0.18(+4.81%) |
Mar 17, 2008 | 3.691 | 3.873 | 3.691 | 3.817 | 313,208,832 | +0.00(+0.09%) |
Mar 14, 2008 | 3.912 | 3.924 | 3.741 | 3.813 | 1,010,802,688 | -0.04(-1.04%) |
Mar 13, 2008 | 3.738 | 3.900 | 3.705 | 3.853 | 1,886,193,664 | +0.06(+1.52%) |
Mar 12, 2008 | 3.826 | 3.876 | 3.770 | 3.796 | 205,553,664 | -0.04(-1.04%) |
Mar 11, 2008 | 3.738 | 3.840 | 3.674 | 3.836 | 1,071,416,320 | +0.23(+6.40%) |
Mar 10, 2008 | 3.674 | 3.718 | 3.595 | 3.605 | 4,002,153,984 | -0.08(-2.09%) |
Mar 07, 2008 | 3.627 | 3.704 | 3.586 | 3.682 | 1,623,565,312 | +0.04(+1.09%) |
Mar 06, 2008 | 3.753 | 3.840 | 3.639 | 3.642 | 3,642,553,344 | -0.11(-2.86%) |
Mar 05, 2008 | 3.722 | 3.769 | 3.682 | 3.749 | 1,551,958,016 | -0.00(-0.10%) |
Mar 04, 2008 | 3.674 | 3.761 | 3.626 | 3.753 | 1,934,736,384 | +0.09(+2.37%) |