Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 4.371 | 4.410 | 4.263 | 4.293 | 71,291,184 | -0.13(-2.90%) |
Jun 27, 2008 | 4.392 | 4.447 | 4.291 | 4.422 | 64,152,148 | +0.05(+1.10%) |
Jun 26, 2008 | 4.472 | 4.506 | 4.372 | 4.373 | 92,202,976 | -0.24(-5.12%) |
Jun 25, 2008 | 4.656 | 4.690 | 4.536 | 4.610 | 98,231,144 | +0.03(+0.55%) |
Jun 24, 2008 | 4.412 | 4.690 | 4.412 | 4.584 | 117,613,888 | +0.15(+3.31%) |
Jun 23, 2008 | 4.566 | 4.571 | 4.399 | 4.438 | 84,658,784 | -0.09(-2.07%) |
Jun 20, 2008 | 4.454 | 4.582 | 4.451 | 4.532 | 80,777,272 | -0.02(-0.50%) |
Jun 19, 2008 | 4.591 | 4.656 | 4.445 | 4.555 | 86,005,240 | -0.01(-0.25%) |
Jun 18, 2008 | 4.656 | 4.816 | 4.490 | 4.566 | 116,142,464 | -0.14(-2.93%) |
Jun 17, 2008 | 4.889 | 4.892 | 4.692 | 4.704 | 74,989,344 | -0.12(-2.43%) |
Jun 16, 2008 | 4.834 | 4.880 | 4.782 | 4.821 | 68,738,552 | -0.07(-1.36%) |
Jun 13, 2008 | 4.910 | 4.967 | 4.743 | 4.887 | 76,933,824 | -0.02(-0.33%) |
Jun 12, 2008 | 4.983 | 5.080 | 4.862 | 4.903 | 90,035,896 | +0.03(+0.61%) |
Jun 11, 2008 | 5.112 | 5.236 | 4.867 | 4.873 | 108,927,288 | -0.24(-4.67%) |
Jun 10, 2008 | 5.190 | 5.293 | 5.077 | 5.112 | 133,565,456 | -0.32(-5.91%) |
Jun 09, 2008 | 5.486 | 5.561 | 5.323 | 5.433 | 69,539,424 | -0.08(-1.54%) |
Jun 06, 2008 | 5.630 | 5.637 | 5.486 | 5.518 | 85,568,728 | -0.18(-3.18%) |
Jun 05, 2008 | 5.752 | 5.814 | 5.635 | 5.699 | 90,262,472 | +0.14(+2.52%) |
Jun 04, 2008 | 5.373 | 5.571 | 5.344 | 5.559 | 90,675,328 | +0.06(+1.17%) |
Jun 03, 2008 | 5.706 | 5.715 | 5.428 | 5.495 | 91,671,024 | -0.19(-3.39%) |
Jun 02, 2008 | 5.665 | 5.731 | 5.603 | 5.688 | 80,085,200 | +0.02(+0.40%) |
May 30, 2008 | 5.548 | 5.683 | 5.532 | 5.665 | 90,505,080 | +0.27(+5.02%) |
May 29, 2008 | 5.410 | 5.419 | 5.295 | 5.394 | 75,334,232 | -0.01(-0.25%) |
May 28, 2008 | 5.504 | 5.518 | 5.346 | 5.408 | 81,957,912 | +0.05(+0.94%) |
May 27, 2008 | 5.309 | 5.364 | 5.208 | 5.357 | 90,790,480 | +0.06(+1.08%) |
May 26, 2008 | 5.415 | 5.458 | 5.222 | 5.300 | 87,500,320 | +0.00(+0.00%) |
May 23, 2008 | 5.415 | 5.458 | 5.222 | 5.300 | 87,499,448 | -0.12(-2.28%) |
May 22, 2008 | 5.371 | 5.467 | 5.286 | 5.424 | 75,555,576 | +0.13(+2.43%) |
May 21, 2008 | 5.353 | 5.559 | 5.284 | 5.295 | 116,276,784 | -0.04(-0.82%) |
May 20, 2008 | 5.332 | 5.394 | 5.277 | 5.339 | 84,083,864 | -0.14(-2.59%) |
May 19, 2008 | 5.600 | 5.804 | 5.442 | 5.481 | 126,294,552 | -0.12(-2.09%) |
May 16, 2008 | 5.545 | 5.610 | 5.419 | 5.598 | 118,993,480 | +0.14(+2.65%) |
May 15, 2008 | 5.050 | 5.477 | 5.027 | 5.454 | 126,958,064 | +0.39(+7.75%) |
May 14, 2008 | 4.979 | 5.192 | 4.917 | 5.061 | 81,872,768 | +0.14(+2.94%) |
May 13, 2008 | 5.045 | 5.045 | 4.880 | 4.917 | 92,417,000 | -0.10(-2.06%) |
May 12, 2008 | 5.233 | 5.233 | 4.970 | 5.020 | 109,735,552 | -0.15(-2.84%) |
May 09, 2008 | 5.048 | 5.373 | 5.039 | 5.167 | 221,208,208 | +0.13(+2.64%) |
May 08, 2008 | 5.087 | 5.103 | 4.818 | 5.034 | 147,431,296 | -0.01(-0.27%) |
May 07, 2008 | 5.181 | 5.250 | 5.004 | 5.048 | 78,007,736 | -0.12(-2.31%) |
May 06, 2008 | 5.022 | 5.178 | 4.944 | 5.167 | 79,433,904 | +0.13(+2.60%) |
May 05, 2008 | 5.130 | 5.153 | 5.025 | 5.036 | 102,840,080 | -0.13(-2.49%) |
May 02, 2008 | 5.066 | 5.165 | 4.989 | 5.165 | 123,297,360 | +0.23(+4.74%) |
May 01, 2008 | 4.770 | 4.942 | 4.747 | 4.931 | 110,619,144 | +0.22(+4.62%) |
Apr 30, 2008 | 4.686 | 4.763 | 4.656 | 4.713 | 116,408,240 | +0.08(+1.73%) |
Apr 29, 2008 | 4.488 | 4.690 | 4.488 | 4.633 | 62,530,420 | +0.09(+2.07%) |
Apr 28, 2008 | 4.600 | 4.669 | 4.520 | 4.539 | 58,396,644 | -0.08(-1.79%) |
Apr 25, 2008 | 4.619 | 4.633 | 4.474 | 4.621 | 60,196,024 | +0.05(+1.00%) |
Apr 24, 2008 | 4.715 | 4.738 | 4.506 | 4.575 | 71,500,984 | -0.11(-2.40%) |
Apr 23, 2008 | 4.534 | 4.738 | 4.474 | 4.688 | 111,248,840 | +0.22(+4.82%) |
Apr 22, 2008 | 4.474 | 4.523 | 4.376 | 4.472 | 64,061,624 | -0.08(-1.86%) |
Apr 21, 2008 | 4.328 | 4.587 | 4.328 | 4.557 | 74,115,520 | +0.19(+4.47%) |
Apr 18, 2008 | 4.392 | 4.431 | 4.302 | 4.362 | 62,521,580 | +0.10(+2.37%) |
Apr 17, 2008 | 4.121 | 4.277 | 4.119 | 4.261 | 65,075,352 | -0.06(-1.38%) |
Apr 16, 2008 | 4.314 | 4.376 | 4.238 | 4.321 | 70,521,496 | +0.17(+3.97%) |
Apr 15, 2008 | 4.128 | 4.172 | 4.039 | 4.156 | 47,304,664 | +0.05(+1.17%) |
Apr 14, 2008 | 4.234 | 4.243 | 4.082 | 4.107 | 85,026,240 | -0.14(-3.35%) |
Apr 11, 2008 | 4.254 | 4.500 | 4.222 | 4.250 | 120,551,640 | -0.31(-6.79%) |
Apr 10, 2008 | 4.520 | 4.704 | 4.424 | 4.559 | 119,058,984 | +0.09(+1.95%) |
Apr 09, 2008 | 4.435 | 4.518 | 4.394 | 4.472 | 73,618,392 | +0.09(+1.99%) |
Apr 08, 2008 | 4.357 | 4.527 | 4.357 | 4.385 | 69,709,096 | -0.03(-0.57%) |
Apr 07, 2008 | 4.412 | 4.477 | 4.376 | 4.410 | 79,573,296 | +0.10(+2.40%) |
Apr 04, 2008 | 4.490 | 4.513 | 4.295 | 4.307 | 166,502,320 | -0.28(-6.01%) |
Apr 03, 2008 | 4.630 | 4.637 | 4.447 | 4.582 | 91,783,496 | -0.09(-1.87%) |
Apr 02, 2008 | 4.830 | 4.830 | 4.633 | 4.669 | 67,208,592 | -0.15(-3.05%) |