Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.726 | 4.846 | 4.703 | 4.754 | 115,553,296 | +0.08(+1.72%) |
Apr 29, 2008 | 4.731 | 4.823 | 4.651 | 4.674 | 109,549,840 | -0.05(-1.10%) |
Apr 28, 2008 | 4.691 | 4.846 | 4.662 | 4.726 | 296,203,200 | +0.41(+9.47%) |
Apr 25, 2008 | 4.720 | 4.737 | 4.311 | 4.317 | 394,722,944 | -0.52(-10.71%) |
Apr 24, 2008 | 4.616 | 5.059 | 4.495 | 4.835 | 420,036,288 | +0.51(+11.85%) |
Apr 23, 2008 | 4.467 | 4.507 | 4.236 | 4.323 | 145,613,568 | -0.08(-1.83%) |
Apr 22, 2008 | 4.432 | 4.524 | 4.328 | 4.403 | 110,006,856 | -0.05(-1.04%) |
Apr 21, 2008 | 4.317 | 4.472 | 4.294 | 4.449 | 130,871,944 | +0.16(+3.76%) |
Apr 18, 2008 | 4.213 | 4.317 | 4.208 | 4.288 | 165,407,328 | +0.11(+2.62%) |
Apr 17, 2008 | 4.110 | 4.208 | 4.075 | 4.179 | 112,575,280 | +0.04(+0.97%) |
Apr 16, 2008 | 4.000 | 4.150 | 3.983 | 4.138 | 110,232,800 | +0.18(+4.51%) |
Apr 15, 2008 | 3.931 | 3.977 | 3.839 | 3.960 | 77,888,496 | +0.06(+1.47%) |
Apr 14, 2008 | 3.851 | 3.931 | 3.851 | 3.902 | 68,683,744 | +0.05(+1.35%) |
Apr 11, 2008 | 3.793 | 3.902 | 3.782 | 3.851 | 80,622,144 | -0.03(-0.74%) |
Apr 10, 2008 | 3.868 | 3.925 | 3.799 | 3.879 | 82,465,512 | +0.01(+0.30%) |
Apr 09, 2008 | 3.995 | 4.029 | 3.828 | 3.868 | 95,895,120 | -0.11(-2.75%) |
Apr 08, 2008 | 3.851 | 4.041 | 3.839 | 3.977 | 193,014,864 | +0.10(+2.67%) |
Apr 07, 2008 | 3.885 | 3.954 | 3.799 | 3.874 | 121,758,624 | +0.14(+3.70%) |
Apr 04, 2008 | 3.701 | 3.753 | 3.569 | 3.736 | 116,167,512 | +0.02(+0.46%) |
Apr 03, 2008 | 3.494 | 3.718 | 3.482 | 3.718 | 117,671,624 | +0.19(+5.38%) |
Apr 02, 2008 | 3.425 | 3.643 | 3.413 | 3.528 | 113,330,416 | +0.09(+2.68%) |
Apr 01, 2008 | 3.321 | 3.442 | 3.321 | 3.436 | 96,104,136 | +0.14(+4.37%) |
Mar 31, 2008 | 3.223 | 3.315 | 3.223 | 3.292 | 73,479,512 | +0.07(+2.33%) |
Mar 28, 2008 | 3.390 | 3.396 | 3.212 | 3.218 | 68,936,496 | -0.18(-5.41%) |
Mar 27, 2008 | 3.413 | 3.430 | 3.310 | 3.402 | 107,218,296 | +0.02(+0.68%) |
Mar 26, 2008 | 3.505 | 3.505 | 3.356 | 3.379 | 99,582,224 | -0.07(-2.17%) |
Mar 25, 2008 | 3.471 | 3.511 | 3.373 | 3.454 | 98,346,632 | +0.02(+0.67%) |
Mar 24, 2008 | 3.275 | 3.465 | 3.269 | 3.430 | 95,906,352 | +0.20(+6.05%) |
Mar 21, 2008 | 3.171 | 3.298 | 3.045 | 3.235 | 305,462,784 | +0.00(+0.00%) |
Mar 20, 2008 | 3.171 | 3.298 | 3.045 | 3.235 | 305,460,544 | +0.10(+3.12%) |
Mar 19, 2008 | 3.102 | 3.189 | 3.033 | 3.137 | 124,188,344 | +0.09(+3.02%) |
Mar 18, 2008 | 3.062 | 3.120 | 2.895 | 3.045 | 133,434,720 | +0.10(+3.52%) |
Mar 17, 2008 | 2.889 | 3.028 | 2.849 | 2.941 | 121,288,504 | -0.10(-3.40%) |
Mar 14, 2008 | 3.137 | 3.160 | 3.022 | 3.045 | 139,860,048 | -0.06(-1.86%) |
Mar 13, 2008 | 3.246 | 3.246 | 2.947 | 3.102 | 218,092,320 | -0.18(-5.44%) |
Mar 12, 2008 | 3.390 | 3.402 | 3.258 | 3.281 | 104,590,600 | -0.12(-3.39%) |
Mar 11, 2008 | 3.304 | 3.413 | 3.200 | 3.396 | 136,226,560 | +0.17(+5.36%) |
Mar 10, 2008 | 3.367 | 3.454 | 3.212 | 3.223 | 84,474,224 | -0.10(-3.11%) |
Mar 07, 2008 | 3.384 | 3.465 | 3.292 | 3.327 | 76,097,512 | -0.09(-2.69%) |
Mar 06, 2008 | 3.500 | 3.517 | 3.402 | 3.419 | 60,016,404 | -0.10(-2.94%) |
Mar 05, 2008 | 3.551 | 3.586 | 3.477 | 3.523 | 64,955,548 | -0.01(-0.16%) |
Mar 04, 2008 | 3.511 | 3.563 | 3.465 | 3.528 | 67,744,744 | -0.03(-0.81%) |
Mar 03, 2008 | 3.695 | 3.695 | 3.523 | 3.557 | 77,079,008 | -0.20(-5.36%) |
Feb 29, 2008 | 3.782 | 3.810 | 3.736 | 3.759 | 82,412,904 | -0.05(-1.36%) |
Feb 28, 2008 | 3.759 | 3.845 | 3.753 | 3.810 | 73,109,568 | +0.01(+0.30%) |
Feb 27, 2008 | 3.736 | 3.799 | 3.684 | 3.799 | 67,904,336 | +0.05(+1.23%) |
Feb 26, 2008 | 3.707 | 3.770 | 3.643 | 3.753 | 54,149,544 | +0.03(+0.93%) |
Feb 25, 2008 | 3.603 | 3.747 | 3.546 | 3.718 | 57,283,712 | +0.12(+3.36%) |
Feb 22, 2008 | 3.592 | 3.603 | 3.477 | 3.597 | 54,380,148 | +0.01(+0.32%) |
Feb 21, 2008 | 3.695 | 3.707 | 3.528 | 3.586 | 98,089,624 | -0.10(-2.81%) |
Feb 20, 2008 | 3.701 | 3.713 | 3.655 | 3.689 | 42,739,736 | -0.04(-1.08%) |
Feb 19, 2008 | 3.741 | 3.787 | 3.695 | 3.730 | 50,465,080 | +0.02(+0.47%) |
Feb 18, 2008 | 3.707 | 3.724 | 3.661 | 3.713 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.707 | 3.724 | 3.661 | 3.713 | 39,457,808 | -0.01(-0.15%) |
Feb 14, 2008 | 3.776 | 3.793 | 3.701 | 3.718 | 43,275,564 | -0.07(-1.82%) |
Feb 13, 2008 | 3.753 | 3.810 | 3.730 | 3.787 | 50,145,712 | +0.07(+1.86%) |
Feb 12, 2008 | 3.661 | 3.874 | 3.649 | 3.718 | 102,900,520 | +0.04(+1.10%) |
Feb 11, 2008 | 3.517 | 3.747 | 3.477 | 3.678 | 93,376,872 | +0.18(+5.10%) |
Feb 08, 2008 | 3.534 | 3.557 | 3.459 | 3.500 | 57,017,344 | -0.05(-1.46%) |
Feb 07, 2008 | 3.603 | 3.626 | 3.494 | 3.551 | 98,796,600 | -0.08(-2.22%) |
Feb 06, 2008 | 3.661 | 3.695 | 3.597 | 3.632 | 68,389,328 | -0.07(-1.87%) |
Feb 05, 2008 | 3.799 | 3.810 | 3.655 | 3.701 | 62,818,496 | -0.14(-3.74%) |
Feb 04, 2008 | 3.943 | 3.989 | 3.828 | 3.845 | 63,979,072 | -0.10(-2.48%) |