Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.020 | 4.079 | 4.006 | 4.071 | 105,658,840 | +0.06(+1.58%) |
May 29, 2008 | 4.021 | 4.088 | 3.999 | 4.008 | 137,474,384 | +0.01(+0.34%) |
May 28, 2008 | 4.027 | 4.030 | 3.940 | 3.995 | 134,326,848 | -0.03(-0.67%) |
May 27, 2008 | 3.904 | 4.036 | 3.889 | 4.022 | 202,638,928 | +0.11(+2.90%) |
May 26, 2008 | 3.918 | 3.934 | 3.862 | 3.908 | 126,934,712 | +0.00(+0.00%) |
May 23, 2008 | 3.918 | 3.934 | 3.862 | 3.908 | 126,934,712 | -0.05(-1.15%) |
May 22, 2008 | 3.925 | 3.975 | 3.891 | 3.954 | 108,064,480 | +0.05(+1.23%) |
May 21, 2008 | 4.009 | 4.048 | 3.866 | 3.906 | 141,740,992 | -0.12(-3.00%) |
May 20, 2008 | 4.099 | 4.125 | 3.992 | 4.027 | 158,614,448 | -0.08(-1.91%) |
May 19, 2008 | 3.941 | 4.228 | 3.934 | 4.105 | 374,687,104 | +0.29(+7.63%) |
May 16, 2008 | 3.812 | 3.832 | 3.734 | 3.814 | 124,424,864 | +0.02(+0.45%) |
May 15, 2008 | 3.686 | 3.807 | 3.669 | 3.797 | 138,678,384 | +0.10(+2.59%) |
May 14, 2008 | 3.737 | 3.779 | 3.690 | 3.701 | 91,997,912 | -0.02(-0.48%) |
May 13, 2008 | 3.720 | 3.739 | 3.657 | 3.719 | 100,652,176 | +0.00(+0.04%) |
May 12, 2008 | 3.641 | 3.738 | 3.581 | 3.718 | 144,647,040 | +0.11(+2.93%) |
May 09, 2008 | 3.602 | 3.658 | 3.575 | 3.612 | 85,068,816 | -0.02(-0.52%) |
May 08, 2008 | 3.678 | 3.699 | 3.570 | 3.631 | 163,007,424 | -0.02(-0.53%) |
May 07, 2008 | 3.754 | 3.823 | 3.646 | 3.650 | 167,925,376 | -0.13(-3.34%) |
May 06, 2008 | 3.767 | 3.829 | 3.744 | 3.777 | 131,220,768 | -0.01(-0.28%) |
May 05, 2008 | 3.854 | 3.879 | 3.785 | 3.787 | 113,212,336 | -0.07(-1.80%) |
May 02, 2008 | 4.006 | 4.050 | 3.811 | 3.856 | 163,480,256 | -0.10(-2.58%) |
May 01, 2008 | 3.911 | 3.991 | 3.889 | 3.959 | 144,278,304 | +0.04(+0.93%) |
Apr 30, 2008 | 4.036 | 4.057 | 3.887 | 3.922 | 157,882,736 | -0.11(-2.61%) |
Apr 29, 2008 | 4.061 | 4.079 | 3.984 | 4.028 | 134,842,864 | -0.06(-1.50%) |
Apr 28, 2008 | 4.023 | 4.115 | 3.997 | 4.089 | 220,374,944 | +0.06(+1.37%) |
Apr 25, 2008 | 3.881 | 4.056 | 3.854 | 4.034 | 189,584,416 | +0.16(+4.08%) |
Apr 24, 2008 | 3.876 | 4.017 | 3.837 | 3.875 | 422,469,856 | -0.17(-4.09%) |
Apr 23, 2008 | 4.006 | 4.122 | 3.928 | 4.040 | 384,706,848 | +0.07(+1.76%) |
Apr 22, 2008 | 3.988 | 3.988 | 3.868 | 3.971 | 145,244,208 | -0.03(-0.72%) |
Apr 21, 2008 | 3.992 | 4.057 | 3.944 | 4.000 | 187,195,120 | +0.00(+0.10%) |
Apr 18, 2008 | 3.815 | 4.090 | 3.807 | 3.996 | 336,616,576 | +0.30(+8.18%) |
Apr 17, 2008 | 3.700 | 3.742 | 3.672 | 3.693 | 124,691,848 | -0.03(-0.74%) |
Apr 16, 2008 | 3.642 | 3.741 | 3.638 | 3.721 | 135,252,032 | +0.10(+2.88%) |
Apr 15, 2008 | 3.640 | 3.690 | 3.524 | 3.616 | 136,573,424 | -0.01(-0.15%) |
Apr 14, 2008 | 3.577 | 3.691 | 3.556 | 3.622 | 87,293,896 | +0.03(+0.86%) |
Apr 11, 2008 | 3.591 | 3.706 | 3.573 | 3.591 | 136,013,392 | -0.14(-3.80%) |
Apr 10, 2008 | 3.715 | 3.766 | 3.628 | 3.733 | 125,403,760 | +0.02(+0.59%) |
Apr 09, 2008 | 3.819 | 3.825 | 3.674 | 3.711 | 133,519,984 | -0.15(-3.76%) |
Apr 08, 2008 | 3.811 | 3.871 | 3.766 | 3.856 | 99,541,848 | +0.02(+0.52%) |
Apr 07, 2008 | 3.859 | 3.912 | 3.791 | 3.836 | 133,762,848 | +0.00(+0.04%) |
Apr 04, 2008 | 3.754 | 3.882 | 3.705 | 3.834 | 143,390,592 | +0.10(+2.58%) |
Apr 03, 2008 | 3.749 | 3.792 | 3.682 | 3.738 | 163,379,840 | -0.12(-3.14%) |
Apr 02, 2008 | 3.845 | 3.941 | 3.797 | 3.859 | 172,255,856 | +0.03(+0.87%) |
Apr 01, 2008 | 3.641 | 3.845 | 3.629 | 3.826 | 195,137,936 | +0.27(+7.57%) |
Mar 31, 2008 | 3.504 | 3.574 | 3.473 | 3.557 | 109,682,000 | +0.08(+2.21%) |
Mar 28, 2008 | 3.542 | 3.602 | 3.455 | 3.480 | 105,829,040 | -0.05(-1.47%) |
Mar 27, 2008 | 3.710 | 3.726 | 3.532 | 3.532 | 159,221,072 | -0.15(-4.06%) |
Mar 26, 2008 | 3.698 | 3.747 | 3.653 | 3.681 | 125,996,768 | -0.07(-1.82%) |
Mar 25, 2008 | 3.783 | 3.806 | 3.694 | 3.750 | 126,844,944 | -0.04(-1.03%) |
Mar 24, 2008 | 3.682 | 3.837 | 3.629 | 3.789 | 188,348,528 | +0.14(+3.77%) |
Mar 21, 2008 | 3.500 | 3.666 | 3.461 | 3.651 | 228,786,352 | +0.00(+0.00%) |
Mar 20, 2008 | 3.500 | 3.666 | 3.461 | 3.651 | 228,762,048 | +0.15(+4.30%) |
Mar 19, 2008 | 3.547 | 3.691 | 3.500 | 3.500 | 221,356,992 | -0.08(-2.13%) |
Mar 18, 2008 | 3.404 | 3.588 | 3.372 | 3.577 | 191,482,768 | +0.26(+7.77%) |
Mar 17, 2008 | 3.278 | 3.382 | 3.238 | 3.319 | 194,665,152 | -0.08(-2.48%) |
Mar 14, 2008 | 3.422 | 3.526 | 3.295 | 3.403 | 248,987,824 | -0.00(-0.15%) |
Mar 13, 2008 | 3.248 | 3.469 | 3.211 | 3.408 | 214,653,488 | +0.09(+2.72%) |
Mar 12, 2008 | 3.331 | 3.404 | 3.274 | 3.318 | 155,340,752 | -0.03(-0.95%) |
Mar 11, 2008 | 3.290 | 3.351 | 3.178 | 3.350 | 195,368,720 | +0.18(+5.80%) |
Mar 10, 2008 | 3.188 | 3.250 | 3.138 | 3.166 | 186,884,112 | -0.03(-0.97%) |
Mar 07, 2008 | 3.103 | 3.236 | 3.093 | 3.197 | 209,252,112 | +0.07(+2.15%) |
Mar 06, 2008 | 3.230 | 3.265 | 3.118 | 3.130 | 167,256,752 | -0.11(-3.46%) |
Mar 05, 2008 | 3.275 | 3.309 | 3.184 | 3.242 | 223,056,960 | -0.02(-0.54%) |
Mar 04, 2008 | 3.076 | 3.322 | 3.054 | 3.259 | 334,863,648 | +0.15(+4.66%) |