Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.852 | 3.875 | 3.752 | 3.808 | 99,521,896 | +0.05(+1.34%) |
May 29, 2008 | 3.802 | 3.819 | 3.752 | 3.757 | 50,799,340 | -0.04(-1.03%) |
May 28, 2008 | 3.880 | 3.931 | 3.746 | 3.796 | 91,041,320 | -0.01(-0.29%) |
May 27, 2008 | 3.802 | 3.920 | 3.690 | 3.808 | 127,058,152 | -0.04(-1.02%) |
May 26, 2008 | 3.914 | 3.920 | 3.768 | 3.847 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.914 | 3.920 | 3.768 | 3.847 | 119,414,384 | -0.16(-4.05%) |
May 22, 2008 | 4.194 | 4.194 | 3.942 | 4.009 | 190,783,280 | -0.36(-8.21%) |
May 21, 2008 | 4.496 | 4.496 | 4.345 | 4.368 | 77,522,280 | -0.11(-2.50%) |
May 20, 2008 | 4.491 | 4.496 | 4.407 | 4.480 | 77,416,912 | -0.01(-0.25%) |
May 19, 2008 | 4.547 | 4.580 | 4.480 | 4.491 | 64,336,216 | -0.05(-1.11%) |
May 16, 2008 | 4.597 | 4.620 | 4.496 | 4.541 | 73,671,256 | -0.03(-0.73%) |
May 15, 2008 | 4.580 | 4.614 | 4.536 | 4.575 | 76,292,560 | +0.02(+0.37%) |
May 14, 2008 | 4.620 | 4.687 | 4.541 | 4.558 | 64,612,760 | -0.05(-1.09%) |
May 13, 2008 | 4.569 | 4.642 | 4.564 | 4.608 | 68,206,688 | +0.04(+0.98%) |
May 12, 2008 | 4.575 | 4.603 | 4.547 | 4.564 | 51,174,764 | +0.03(+0.62%) |
May 09, 2008 | 4.592 | 4.664 | 4.508 | 4.536 | 73,284,904 | -0.06(-1.22%) |
May 08, 2008 | 4.508 | 4.603 | 4.424 | 4.592 | 86,499,552 | +0.13(+3.02%) |
May 07, 2008 | 4.636 | 4.653 | 4.429 | 4.457 | 104,991,736 | -0.17(-3.75%) |
May 06, 2008 | 4.631 | 4.648 | 4.586 | 4.631 | 67,712,232 | -0.03(-0.72%) |
May 05, 2008 | 4.631 | 4.692 | 4.569 | 4.664 | 68,613,376 | +0.03(+0.73%) |
May 02, 2008 | 4.788 | 4.860 | 4.564 | 4.631 | 134,671,232 | -0.12(-2.48%) |
May 01, 2008 | 4.636 | 4.782 | 4.603 | 4.748 | 112,744,128 | +0.12(+2.66%) |
Apr 30, 2008 | 4.597 | 4.715 | 4.575 | 4.625 | 118,778,528 | +0.08(+1.72%) |
Apr 29, 2008 | 4.603 | 4.692 | 4.524 | 4.547 | 112,607,504 | -0.05(-1.10%) |
Apr 28, 2008 | 4.564 | 4.715 | 4.536 | 4.597 | 304,470,592 | +0.40(+9.47%) |
Apr 25, 2008 | 4.592 | 4.608 | 4.194 | 4.200 | 405,740,160 | -0.50(-10.71%) |
Apr 24, 2008 | 4.491 | 4.922 | 4.373 | 4.704 | 431,760,000 | +0.50(+11.85%) |
Apr 23, 2008 | 4.345 | 4.384 | 4.121 | 4.205 | 149,677,808 | -0.08(-1.83%) |
Apr 22, 2008 | 4.312 | 4.401 | 4.211 | 4.284 | 113,077,280 | -0.04(-1.03%) |
Apr 21, 2008 | 4.200 | 4.351 | 4.177 | 4.328 | 134,524,736 | +0.16(+3.76%) |
Apr 18, 2008 | 4.099 | 4.200 | 4.093 | 4.172 | 170,024,048 | +0.11(+2.62%) |
Apr 17, 2008 | 3.998 | 4.093 | 3.964 | 4.065 | 115,717,392 | +0.04(+0.97%) |
Apr 16, 2008 | 3.892 | 4.037 | 3.875 | 4.026 | 113,309,528 | +0.17(+4.51%) |
Apr 15, 2008 | 3.824 | 3.869 | 3.735 | 3.852 | 80,062,456 | +0.06(+1.47%) |
Apr 14, 2008 | 3.746 | 3.824 | 3.746 | 3.796 | 70,600,792 | +0.05(+1.35%) |
Apr 11, 2008 | 3.690 | 3.796 | 3.679 | 3.746 | 82,872,408 | -0.03(-0.74%) |
Apr 10, 2008 | 3.763 | 3.819 | 3.696 | 3.774 | 84,767,224 | +0.01(+0.30%) |
Apr 09, 2008 | 3.886 | 3.920 | 3.724 | 3.763 | 98,571,664 | -0.11(-2.75%) |
Apr 08, 2008 | 3.746 | 3.931 | 3.735 | 3.869 | 198,402,144 | +0.10(+2.67%) |
Apr 07, 2008 | 3.780 | 3.847 | 3.696 | 3.768 | 125,157,056 | +0.13(+3.70%) |
Apr 04, 2008 | 3.600 | 3.651 | 3.472 | 3.634 | 119,409,888 | +0.02(+0.46%) |
Apr 03, 2008 | 3.399 | 3.617 | 3.388 | 3.617 | 120,955,984 | +0.18(+5.38%) |
Apr 02, 2008 | 3.332 | 3.545 | 3.321 | 3.433 | 116,493,600 | +0.09(+2.68%) |
Apr 01, 2008 | 3.231 | 3.349 | 3.231 | 3.343 | 98,786,520 | +0.14(+4.37%) |
Mar 31, 2008 | 3.136 | 3.225 | 3.136 | 3.203 | 75,530,416 | +0.07(+2.33%) |
Mar 28, 2008 | 3.298 | 3.304 | 3.125 | 3.130 | 70,860,592 | -0.18(-5.41%) |
Mar 27, 2008 | 3.321 | 3.337 | 3.220 | 3.309 | 110,210,888 | +0.02(+0.68%) |
Mar 26, 2008 | 3.410 | 3.410 | 3.265 | 3.287 | 102,361,688 | -0.07(-2.17%) |
Mar 25, 2008 | 3.377 | 3.416 | 3.281 | 3.360 | 101,091,600 | +0.02(+0.67%) |
Mar 24, 2008 | 3.186 | 3.371 | 3.181 | 3.337 | 98,583,216 | +0.19(+6.05%) |
Mar 21, 2008 | 3.085 | 3.209 | 2.962 | 3.147 | 313,988,608 | +0.00(+0.00%) |
Mar 20, 2008 | 3.085 | 3.209 | 2.962 | 3.147 | 313,986,304 | +0.10(+3.12%) |
Mar 19, 2008 | 3.018 | 3.102 | 2.951 | 3.052 | 127,654,592 | +0.09(+3.02%) |
Mar 18, 2008 | 2.979 | 3.035 | 2.817 | 2.962 | 137,159,040 | +0.10(+3.52%) |
Mar 17, 2008 | 2.811 | 2.945 | 2.772 | 2.861 | 124,673,816 | -0.10(-3.40%) |
Mar 14, 2008 | 3.052 | 3.074 | 2.940 | 2.962 | 143,763,712 | -0.06(-1.86%) |
Mar 13, 2008 | 3.158 | 3.158 | 2.867 | 3.018 | 224,179,536 | -0.17(-5.44%) |
Mar 12, 2008 | 3.298 | 3.309 | 3.169 | 3.192 | 107,509,848 | -0.11(-3.39%) |
Mar 11, 2008 | 3.214 | 3.321 | 3.113 | 3.304 | 140,028,800 | +0.17(+5.36%) |
Mar 10, 2008 | 3.276 | 3.360 | 3.125 | 3.136 | 86,832,000 | -0.10(-3.11%) |
Mar 07, 2008 | 3.293 | 3.371 | 3.203 | 3.237 | 78,221,480 | -0.09(-2.69%) |
Mar 06, 2008 | 3.405 | 3.421 | 3.309 | 3.326 | 61,691,532 | -0.10(-2.94%) |
Mar 05, 2008 | 3.455 | 3.489 | 3.382 | 3.427 | 66,768,536 | -0.01(-0.16%) |
Mar 04, 2008 | 3.416 | 3.466 | 3.371 | 3.433 | 69,635,584 | -0.03(-0.81%) |