Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2008 | 4.674 | 4.828 | 4.607 | 4.816 | 73,785,832 | +0.28(+6.11%) |
Mar 31, 2008 | 4.561 | 4.646 | 4.481 | 4.539 | 62,134,824 | +0.03(+0.56%) |
Mar 28, 2008 | 4.568 | 4.630 | 4.481 | 4.513 | 61,240,272 | +0.07(+1.50%) |
Mar 27, 2008 | 4.442 | 4.568 | 4.373 | 4.447 | 65,548,636 | -0.06(-1.42%) |
Mar 26, 2008 | 4.598 | 4.630 | 4.461 | 4.511 | 78,677,120 | -0.15(-3.20%) |
Mar 25, 2008 | 4.614 | 4.747 | 4.571 | 4.660 | 80,165,688 | +0.07(+1.45%) |
Mar 24, 2008 | 4.341 | 4.619 | 4.325 | 4.594 | 96,742,256 | +0.35(+8.15%) |
Mar 21, 2008 | 4.098 | 4.256 | 4.025 | 4.247 | 69,058,216 | +0.00(+0.00%) |
Mar 20, 2008 | 4.098 | 4.256 | 4.025 | 4.247 | 69,055,672 | +0.20(+4.87%) |
Mar 19, 2008 | 4.250 | 4.309 | 4.050 | 4.050 | 95,980,880 | -0.30(-6.91%) |
Mar 18, 2008 | 4.192 | 4.357 | 4.073 | 4.351 | 117,216,400 | +0.25(+6.21%) |
Mar 17, 2008 | 4.018 | 4.238 | 3.970 | 4.096 | 87,385,424 | -0.11(-2.51%) |
Mar 14, 2008 | 4.541 | 4.545 | 4.169 | 4.201 | 125,899,144 | -0.32(-7.00%) |
Mar 13, 2008 | 4.181 | 4.582 | 4.156 | 4.518 | 133,054,224 | +0.27(+6.37%) |
Mar 12, 2008 | 4.408 | 4.447 | 4.211 | 4.247 | 81,034,392 | -0.12(-2.73%) |
Mar 11, 2008 | 4.357 | 4.410 | 4.183 | 4.367 | 93,541,672 | +0.14(+3.31%) |
Mar 10, 2008 | 4.428 | 4.484 | 4.220 | 4.227 | 84,651,144 | -0.26(-5.73%) |
Mar 07, 2008 | 4.467 | 4.660 | 4.357 | 4.484 | 83,665,216 | -0.07(-1.46%) |
Mar 06, 2008 | 4.795 | 4.828 | 4.543 | 4.550 | 117,174,576 | -0.30(-6.28%) |
Mar 05, 2008 | 4.846 | 4.970 | 4.795 | 4.855 | 70,274,048 | +0.06(+1.15%) |
Mar 04, 2008 | 4.816 | 4.825 | 4.612 | 4.800 | 84,906,768 | -0.05(-0.99%) |