Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.574 | 4.631 | 4.456 | 4.569 | 10,903,480 | -0.03(-0.62%) |
Apr 29, 2008 | 4.664 | 4.706 | 4.550 | 4.597 | 7,232,833 | -0.13(-2.66%) |
Apr 28, 2008 | 4.740 | 4.793 | 4.657 | 4.723 | 10,395,574 | -0.13(-2.65%) |
Apr 25, 2008 | 4.739 | 4.857 | 4.714 | 4.851 | 10,158,764 | +0.13(+2.85%) |
Apr 24, 2008 | 4.437 | 4.750 | 4.430 | 4.717 | 13,807,037 | +0.25(+5.63%) |
Apr 23, 2008 | 4.303 | 4.500 | 4.243 | 4.466 | 20,147,182 | +0.18(+4.20%) |
Apr 22, 2008 | 4.816 | 4.821 | 4.207 | 4.286 | 73,237,952 | -1.33(-23.70%) |
Apr 21, 2008 | 5.509 | 5.804 | 5.509 | 5.617 | 155,207,488 | +0.11(+1.97%) |
Apr 18, 2008 | 5.819 | 5.843 | 5.473 | 5.509 | 14,841,000 | -0.31(-5.26%) |
Apr 17, 2008 | 5.557 | 5.840 | 5.486 | 5.814 | 23,908,338 | +0.25(+4.44%) |
Apr 16, 2008 | 5.261 | 5.587 | 5.217 | 5.567 | 15,434,068 | +0.36(+6.83%) |
Apr 15, 2008 | 5.143 | 5.211 | 5.080 | 5.211 | 5,720,854 | +0.10(+1.96%) |
Apr 14, 2008 | 5.143 | 5.199 | 5.064 | 5.111 | 6,810,495 | +0.04(+0.76%) |
Apr 11, 2008 | 5.059 | 5.220 | 5.016 | 5.073 | 7,887,298 | -0.15(-2.90%) |
Apr 10, 2008 | 5.151 | 5.290 | 5.119 | 5.224 | 5,525,324 | +0.02(+0.41%) |
Apr 09, 2008 | 5.299 | 5.299 | 5.147 | 5.203 | 7,982,428 | -0.07(-1.30%) |
Apr 08, 2008 | 5.216 | 5.294 | 5.059 | 5.271 | 6,456,932 | +0.14(+2.79%) |
Apr 07, 2008 | 5.231 | 5.231 | 5.034 | 5.129 | 5,357,618 | -0.04(-0.86%) |
Apr 04, 2008 | 5.357 | 5.357 | 5.131 | 5.173 | 6,877,506 | -0.16(-3.00%) |
Apr 03, 2008 | 5.114 | 5.449 | 5.107 | 5.333 | 8,989,631 | +0.14(+2.70%) |
Apr 02, 2008 | 5.164 | 5.286 | 5.106 | 5.193 | 9,598,869 | -0.02(-0.44%) |
Apr 01, 2008 | 5.071 | 5.271 | 4.914 | 5.216 | 16,173,436 | +0.27(+5.37%) |
Mar 31, 2008 | 5.167 | 5.193 | 4.840 | 4.950 | 14,527,477 | -0.13(-2.64%) |
Mar 28, 2008 | 5.191 | 5.339 | 5.041 | 5.084 | 9,209,340 | -0.11(-2.12%) |
Mar 27, 2008 | 5.317 | 5.344 | 5.020 | 5.194 | 12,809,180 | -0.21(-3.96%) |
Mar 26, 2008 | 5.286 | 5.416 | 5.186 | 5.409 | 10,948,679 | +0.11(+1.99%) |
Mar 25, 2008 | 5.491 | 5.521 | 5.266 | 5.303 | 12,000,057 | -0.15(-2.75%) |
Mar 24, 2008 | 5.334 | 5.664 | 5.263 | 5.453 | 16,855,936 | +0.28(+5.33%) |
Mar 21, 2008 | 5.429 | 5.429 | 5.109 | 5.177 | 23,523,582 | +0.00(+0.00%) |
Mar 20, 2008 | 5.429 | 5.429 | 5.109 | 5.177 | 23,523,582 | +0.20(+3.93%) |
Mar 19, 2008 | 4.999 | 5.147 | 4.946 | 4.981 | 13,099,148 | -0.02(-0.37%) |
Mar 18, 2008 | 4.823 | 5.000 | 4.783 | 5.000 | 12,411,965 | +0.29(+6.09%) |
Mar 17, 2008 | 4.687 | 4.814 | 4.619 | 4.713 | 9,300,676 | -0.04(-0.81%) |
Mar 14, 2008 | 4.907 | 4.929 | 4.694 | 4.751 | 7,955,303 | -0.14(-2.78%) |
Mar 13, 2008 | 4.794 | 4.904 | 4.650 | 4.887 | 10,044,475 | +0.02(+0.50%) |
Mar 12, 2008 | 4.736 | 4.929 | 4.736 | 4.863 | 15,893,772 | +0.14(+2.90%) |
Mar 11, 2008 | 4.786 | 4.886 | 4.607 | 4.726 | 17,989,502 | -0.02(-0.39%) |
Mar 10, 2008 | 4.571 | 4.776 | 4.500 | 4.744 | 14,317,491 | +0.28(+6.24%) |
Mar 07, 2008 | 4.360 | 4.534 | 4.307 | 4.466 | 10,600,562 | +0.09(+2.09%) |
Mar 06, 2008 | 4.523 | 4.547 | 4.374 | 4.374 | 9,049,691 | -0.21(-4.61%) |
Mar 05, 2008 | 4.526 | 4.659 | 4.484 | 4.586 | 12,135,633 | +0.08(+1.84%) |
Mar 04, 2008 | 4.366 | 4.510 | 4.331 | 4.503 | 8,935,269 | +0.08(+1.87%) |
Mar 03, 2008 | 4.536 | 4.569 | 4.377 | 4.420 | 12,994,631 | -0.09(-2.03%) |
Feb 29, 2008 | 4.547 | 4.571 | 4.303 | 4.511 | 16,774,554 | +0.01(+0.13%) |
Feb 28, 2008 | 4.517 | 4.901 | 4.500 | 4.506 | 35,182,664 | -0.13(-2.74%) |
Feb 27, 2008 | 4.370 | 4.649 | 4.286 | 4.633 | 41,282,980 | +0.49(+11.83%) |
Feb 26, 2008 | 3.973 | 4.214 | 3.973 | 4.143 | 16,591,889 | +0.14(+3.57%) |
Feb 25, 2008 | 3.959 | 4.029 | 3.957 | 4.000 | 6,801,626 | +0.03(+0.72%) |
Feb 22, 2008 | 3.957 | 3.999 | 3.910 | 3.971 | 5,739,922 | -0.01(-0.25%) |
Feb 21, 2008 | 3.929 | 3.999 | 3.904 | 3.981 | 7,111,712 | +0.06(+1.46%) |
Feb 20, 2008 | 3.781 | 3.973 | 3.751 | 3.924 | 12,815,242 | +0.10(+2.54%) |
Feb 19, 2008 | 3.761 | 3.943 | 3.683 | 3.827 | 9,839,102 | +0.03(+0.71%) |
Feb 18, 2008 | 3.793 | 3.824 | 3.723 | 3.800 | 6,734,475 | +0.00(+0.00%) |
Feb 15, 2008 | 3.793 | 3.824 | 3.723 | 3.800 | 6,734,475 | -0.02(-0.56%) |
Feb 14, 2008 | 3.846 | 3.880 | 3.761 | 3.821 | 6,272,972 | -0.08(-2.05%) |
Feb 13, 2008 | 3.867 | 3.907 | 3.810 | 3.901 | 7,099,329 | +0.06(+1.52%) |
Feb 12, 2008 | 3.856 | 3.896 | 3.787 | 3.843 | 7,427,377 | +0.00(+0.04%) |
Feb 11, 2008 | 3.851 | 3.864 | 3.820 | 3.841 | 9,594,865 | +0.00(+0.04%) |
Feb 08, 2008 | 3.779 | 3.857 | 3.719 | 3.840 | 10,850,154 | +0.00(+0.11%) |
Feb 07, 2008 | 3.659 | 3.840 | 3.659 | 3.836 | 16,766,966 | +0.12(+3.19%) |
Feb 06, 2008 | 3.686 | 3.842 | 3.627 | 3.717 | 15,106,734 | +0.11(+3.01%) |
Feb 05, 2008 | 3.640 | 3.679 | 3.544 | 3.609 | 8,944,831 | -0.09(-2.43%) |
Feb 04, 2008 | 3.627 | 3.737 | 3.613 | 3.699 | 11,883,598 | +0.07(+1.97%) |