Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.669 | 4.788 | 4.646 | 4.697 | 116,956,776 | +0.08(+1.72%) |
Apr 29, 2008 | 4.675 | 4.766 | 4.595 | 4.618 | 110,880,400 | -0.05(-1.10%) |
Apr 28, 2008 | 4.635 | 4.788 | 4.606 | 4.669 | 299,800,800 | +0.40(+9.47%) |
Apr 25, 2008 | 4.663 | 4.680 | 4.259 | 4.265 | 399,517,152 | -0.51(-10.71%) |
Apr 24, 2008 | 4.561 | 4.999 | 4.441 | 4.777 | 425,137,920 | +0.51(+11.85%) |
Apr 23, 2008 | 4.413 | 4.453 | 4.185 | 4.271 | 147,382,144 | -0.08(-1.83%) |
Apr 22, 2008 | 4.379 | 4.470 | 4.276 | 4.350 | 111,342,968 | -0.05(-1.04%) |
Apr 21, 2008 | 4.265 | 4.419 | 4.242 | 4.396 | 132,461,480 | +0.16(+3.76%) |
Apr 18, 2008 | 4.163 | 4.265 | 4.157 | 4.237 | 167,416,320 | +0.11(+2.62%) |
Apr 17, 2008 | 4.060 | 4.157 | 4.026 | 4.129 | 113,942,592 | +0.04(+0.97%) |
Apr 16, 2008 | 3.952 | 4.100 | 3.935 | 4.089 | 111,571,656 | +0.18(+4.51%) |
Apr 15, 2008 | 3.884 | 3.930 | 3.793 | 3.912 | 78,834,504 | +0.06(+1.47%) |
Apr 14, 2008 | 3.804 | 3.884 | 3.804 | 3.856 | 69,517,960 | +0.05(+1.35%) |
Apr 11, 2008 | 3.748 | 3.856 | 3.736 | 3.804 | 81,601,360 | -0.03(-0.74%) |
Apr 10, 2008 | 3.821 | 3.878 | 3.753 | 3.833 | 83,467,112 | +0.01(+0.30%) |
Apr 09, 2008 | 3.947 | 3.981 | 3.782 | 3.821 | 97,059,832 | -0.11(-2.75%) |
Apr 08, 2008 | 3.804 | 3.992 | 3.793 | 3.930 | 195,359,168 | +0.10(+2.67%) |
Apr 07, 2008 | 3.839 | 3.907 | 3.753 | 3.827 | 123,237,472 | +0.14(+3.70%) |
Apr 04, 2008 | 3.657 | 3.708 | 3.526 | 3.691 | 117,578,448 | +0.02(+0.46%) |
Apr 03, 2008 | 3.452 | 3.674 | 3.440 | 3.674 | 119,100,832 | +0.19(+5.38%) |
Apr 02, 2008 | 3.384 | 3.600 | 3.372 | 3.486 | 114,706,896 | +0.09(+2.68%) |
Apr 01, 2008 | 3.281 | 3.401 | 3.281 | 3.395 | 97,271,392 | +0.14(+4.37%) |
Mar 31, 2008 | 3.185 | 3.276 | 3.185 | 3.253 | 74,371,976 | +0.07(+2.33%) |
Mar 28, 2008 | 3.349 | 3.355 | 3.173 | 3.179 | 69,773,776 | -0.18(-5.41%) |
Mar 27, 2008 | 3.372 | 3.389 | 3.270 | 3.361 | 108,520,536 | +0.02(+0.68%) |
Mar 26, 2008 | 3.463 | 3.463 | 3.315 | 3.338 | 100,791,728 | -0.07(-2.17%) |
Mar 25, 2008 | 3.429 | 3.469 | 3.332 | 3.412 | 99,541,120 | +0.02(+0.67%) |
Mar 24, 2008 | 3.236 | 3.423 | 3.230 | 3.389 | 97,071,208 | +0.19(+6.05%) |
Mar 21, 2008 | 3.133 | 3.259 | 3.008 | 3.196 | 309,172,864 | +0.00(+0.00%) |
Mar 20, 2008 | 3.133 | 3.259 | 3.008 | 3.196 | 309,170,592 | +0.10(+3.12%) |
Mar 19, 2008 | 3.065 | 3.150 | 2.997 | 3.099 | 125,696,704 | +0.09(+3.02%) |
Mar 18, 2008 | 3.025 | 3.082 | 2.860 | 3.008 | 135,055,376 | +0.10(+3.52%) |
Mar 17, 2008 | 2.855 | 2.991 | 2.815 | 2.906 | 122,761,648 | -0.10(-3.40%) |
Mar 14, 2008 | 3.099 | 3.122 | 2.986 | 3.008 | 141,558,752 | -0.06(-1.86%) |
Mar 13, 2008 | 3.207 | 3.207 | 2.912 | 3.065 | 220,741,216 | -0.18(-5.44%) |
Mar 12, 2008 | 3.349 | 3.361 | 3.219 | 3.241 | 105,860,928 | -0.11(-3.39%) |
Mar 11, 2008 | 3.264 | 3.372 | 3.162 | 3.355 | 137,881,136 | +0.17(+5.36%) |
Mar 10, 2008 | 3.327 | 3.412 | 3.173 | 3.185 | 85,500,224 | -0.10(-3.11%) |
Mar 07, 2008 | 3.344 | 3.423 | 3.253 | 3.287 | 77,021,768 | -0.09(-2.69%) |
Mar 06, 2008 | 3.458 | 3.475 | 3.361 | 3.378 | 60,745,348 | -0.10(-2.94%) |
Mar 05, 2008 | 3.509 | 3.543 | 3.435 | 3.480 | 65,744,480 | -0.01(-0.16%) |
Mar 04, 2008 | 3.469 | 3.520 | 3.423 | 3.486 | 68,567,560 | -0.03(-0.81%) |
Mar 03, 2008 | 3.651 | 3.651 | 3.480 | 3.514 | 78,015,184 | -0.20(-5.36%) |
Feb 29, 2008 | 3.736 | 3.765 | 3.691 | 3.713 | 83,413,872 | -0.05(-1.36%) |
Feb 28, 2008 | 3.713 | 3.799 | 3.708 | 3.765 | 73,997,536 | +0.01(+0.30%) |
Feb 27, 2008 | 3.691 | 3.753 | 3.640 | 3.753 | 68,729,080 | +0.05(+1.23%) |
Feb 26, 2008 | 3.662 | 3.725 | 3.600 | 3.708 | 54,807,232 | +0.03(+0.93%) |
Feb 25, 2008 | 3.560 | 3.702 | 3.503 | 3.674 | 57,979,464 | +0.12(+3.36%) |
Feb 22, 2008 | 3.549 | 3.560 | 3.435 | 3.554 | 55,040,632 | +0.01(+0.32%) |
Feb 21, 2008 | 3.651 | 3.662 | 3.486 | 3.543 | 99,280,992 | -0.10(-2.81%) |
Feb 20, 2008 | 3.657 | 3.668 | 3.611 | 3.645 | 43,258,844 | -0.04(-1.08%) |
Feb 19, 2008 | 3.696 | 3.742 | 3.651 | 3.685 | 51,078,016 | +0.02(+0.47%) |
Feb 18, 2008 | 3.662 | 3.679 | 3.617 | 3.668 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.662 | 3.679 | 3.617 | 3.668 | 39,937,052 | -0.01(-0.15%) |
Feb 14, 2008 | 3.731 | 3.748 | 3.657 | 3.674 | 43,801,176 | -0.07(-1.82%) |
Feb 13, 2008 | 3.708 | 3.765 | 3.685 | 3.742 | 50,754,768 | +0.07(+1.86%) |
Feb 12, 2008 | 3.617 | 3.827 | 3.605 | 3.674 | 104,150,328 | +0.04(+1.10%) |
Feb 11, 2008 | 3.475 | 3.702 | 3.435 | 3.634 | 94,511,000 | +0.18(+5.10%) |
Feb 08, 2008 | 3.492 | 3.514 | 3.418 | 3.458 | 57,709,860 | -0.05(-1.46%) |
Feb 07, 2008 | 3.560 | 3.583 | 3.452 | 3.509 | 99,996,560 | -0.08(-2.22%) |
Feb 06, 2008 | 3.617 | 3.651 | 3.554 | 3.588 | 69,219,960 | -0.07(-1.87%) |
Feb 05, 2008 | 3.753 | 3.765 | 3.611 | 3.657 | 63,581,472 | -0.14(-3.74%) |
Feb 04, 2008 | 3.895 | 3.941 | 3.782 | 3.799 | 64,756,144 | -0.10(-2.48%) |