Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.314 | 5.429 | 5.215 | 5.246 | 855,914,496 | -0.03(-0.63%) |
Apr 29, 2008 | 5.161 | 5.298 | 5.135 | 5.279 | 3,359,997,952 | +0.08(+1.63%) |
Apr 28, 2008 | 5.120 | 5.240 | 5.101 | 5.195 | 2,230,482,432 | +0.08(+1.48%) |
Apr 25, 2008 | 5.148 | 5.160 | 5.019 | 5.119 | 3,931,938,816 | +0.02(+0.47%) |
Apr 24, 2008 | 4.987 | 5.126 | 4.801 | 5.095 | 1,174,287,360 | +0.18(+3.71%) |
Apr 23, 2008 | 4.948 | 4.971 | 4.858 | 4.913 | 3,878,742,016 | +0.08(+1.68%) |
Apr 22, 2008 | 5.049 | 5.067 | 4.768 | 4.832 | 3,343,099,904 | -0.24(-4.73%) |
Apr 21, 2008 | 4.892 | 5.082 | 4.879 | 5.072 | 23,905,280 | +0.21(+4.42%) |
Apr 18, 2008 | 4.799 | 4.894 | 4.777 | 4.857 | 4,216,191,488 | +0.20(+4.24%) |
Apr 17, 2008 | 4.650 | 4.705 | 4.625 | 4.659 | 1,542,908,928 | +0.02(+0.51%) |
Apr 16, 2008 | 4.576 | 4.648 | 4.543 | 4.636 | 2,301,435,392 | +0.16(+3.59%) |
Apr 15, 2008 | 4.506 | 4.515 | 4.395 | 4.475 | 1,491,266,560 | +0.02(+0.41%) |
Apr 14, 2008 | 4.426 | 4.501 | 4.359 | 4.457 | 2,710,210,048 | +0.02(+0.43%) |
Apr 11, 2008 | 4.606 | 4.623 | 4.415 | 4.438 | 1,440,738,304 | -0.22(-4.79%) |
Apr 10, 2008 | 4.558 | 4.687 | 4.542 | 4.661 | 3,627,632,640 | +0.09(+2.05%) |
Apr 09, 2008 | 4.624 | 4.641 | 4.538 | 4.567 | 2,944,886,784 | -0.04(-0.92%) |
Apr 08, 2008 | 4.631 | 4.718 | 4.594 | 4.610 | 4,112,814,592 | -0.09(-1.96%) |
Apr 07, 2008 | 4.709 | 4.816 | 4.678 | 4.702 | 1,011,770,368 | +0.08(+1.84%) |
Apr 04, 2008 | 4.590 | 4.666 | 4.547 | 4.617 | 2,787,546,112 | +0.04(+0.97%) |
Apr 03, 2008 | 4.435 | 4.633 | 4.433 | 4.572 | 126,819,328 | +0.12(+2.79%) |
Apr 02, 2008 | 4.487 | 4.560 | 4.399 | 4.448 | 72,113,152 | -0.06(-1.36%) |
Apr 01, 2008 | 4.412 | 4.514 | 4.331 | 4.510 | 4,264,282,624 | +0.18(+4.20%) |
Mar 31, 2008 | 4.321 | 4.395 | 4.298 | 4.328 | 2,071,749,120 | +0.01(+0.34%) |
Mar 28, 2008 | 4.277 | 4.363 | 4.271 | 4.313 | 1,628,646,912 | +0.08(+1.97%) |
Mar 27, 2008 | 4.372 | 4.382 | 4.222 | 4.230 | 3,992,911,872 | -0.15(-3.32%) |
Mar 26, 2008 | 4.249 | 4.395 | 4.242 | 4.375 | 1,208,707,072 | +0.12(+2.89%) |
Mar 25, 2008 | 4.221 | 4.316 | 4.142 | 4.252 | 133,642,240 | +0.04(+1.04%) |
Mar 24, 2008 | 4.042 | 4.248 | 4.030 | 4.208 | 254,078,976 | +0.19(+4.70%) |
Mar 20, 2008 | 3.954 | 4.020 | 3.896 | 4.019 | 3,238,237,696 | +0.11(+2.78%) |
Mar 19, 2008 | 4.015 | 4.050 | 3.911 | 3.911 | 4,081,667,072 | -0.10(-2.37%) |
Mar 18, 2008 | 3.896 | 4.011 | 3.881 | 4.006 | 1,399,656,448 | +0.18(+4.81%) |
Mar 17, 2008 | 3.696 | 3.878 | 3.696 | 3.822 | 301,149,184 | +0.00(+0.09%) |
Mar 14, 2008 | 3.917 | 3.930 | 3.746 | 3.818 | 997,797,888 | -0.04(-1.04%) |
Mar 13, 2008 | 3.743 | 3.906 | 3.710 | 3.859 | 1,872,003,072 | +0.06(+1.52%) |
Mar 12, 2008 | 3.831 | 3.881 | 3.775 | 3.801 | 193,640,448 | -0.04(-1.04%) |
Mar 11, 2008 | 3.743 | 3.845 | 3.679 | 3.841 | 1,058,329,600 | +0.23(+6.40%) |
Mar 10, 2008 | 3.679 | 3.723 | 3.600 | 3.610 | 3,990,915,584 | -0.08(-2.09%) |
Mar 07, 2008 | 3.631 | 3.709 | 3.590 | 3.687 | 1,609,730,048 | +0.04(+1.09%) |
Mar 06, 2008 | 3.758 | 3.845 | 3.644 | 3.647 | 3,625,984,000 | -0.11(-2.86%) |
Mar 05, 2008 | 3.727 | 3.774 | 3.687 | 3.755 | 1,538,220,032 | -0.00(-0.10%) |
Mar 04, 2008 | 3.679 | 3.766 | 3.631 | 3.758 | 1,914,662,912 | +0.09(+2.37%) |
Mar 03, 2008 | 3.753 | 3.799 | 3.559 | 3.671 | 320,296,960 | -0.10(-2.63%) |
Feb 29, 2008 | 3.899 | 3.927 | 3.764 | 3.771 | 1,817,111,552 | -0.15(-3.76%) |
Feb 28, 2008 | 3.836 | 3.987 | 3.793 | 3.918 | 529,280,000 | +0.21(+5.65%) |
Feb 27, 2008 | 3.566 | 3.711 | 3.562 | 3.708 | 3,637,914,624 | +0.11(+3.20%) |
Feb 26, 2008 | 3.548 | 3.652 | 3.482 | 3.593 | 3,884,521,472 | -0.02(-0.49%) |
Feb 25, 2008 | 3.577 | 3.624 | 3.518 | 3.611 | 1,827,834,880 | +0.01(+0.23%) |
Feb 22, 2008 | 3.694 | 3.695 | 3.495 | 3.603 | 4,091,670,528 | -0.06(-1.71%) |
Feb 21, 2008 | 3.802 | 3.814 | 3.645 | 3.666 | 3,481,339,904 | -0.07(-1.84%) |
Feb 20, 2008 | 3.685 | 3.758 | 3.670 | 3.734 | 3,724,418,560 | +0.05(+1.34%) |
Feb 19, 2008 | 3.800 | 3.823 | 3.663 | 3.685 | 4,036,151,808 | -0.07(-1.97%) |
Feb 15, 2008 | 3.808 | 3.833 | 3.742 | 3.759 | 1,066,731,136 | -0.09(-2.22%) |
Feb 14, 2008 | 3.903 | 3.945 | 3.831 | 3.844 | 1,129,505,536 | -0.06(-1.50%) |
Feb 13, 2008 | 3.821 | 3.914 | 3.789 | 3.903 | 1,145,482,752 | +0.14(+3.64%) |
Feb 12, 2008 | 3.942 | 3.951 | 3.728 | 3.766 | 1,450,667,136 | -0.14(-3.55%) |
Feb 11, 2008 | 3.861 | 3.920 | 3.836 | 3.904 | 1,422,022,272 | +0.12(+3.16%) |
Feb 08, 2008 | 3.682 | 3.791 | 3.667 | 3.784 | 1,605,212,160 | +0.13(+3.50%) |
Feb 07, 2008 | 3.618 | 3.763 | 3.537 | 3.657 | 2,466,910,720 | -0.02(-0.62%) |
Feb 06, 2008 | 3.946 | 3.979 | 3.673 | 3.679 | 1,859,862,656 | -0.22(-5.69%) |
Feb 05, 2008 | 3.934 | 4.041 | 3.888 | 3.901 | 1,350,259,840 | -0.07(-1.74%) |
Feb 04, 2008 | 4.048 | 4.099 | 3.964 | 3.970 | 1,064,234,816 | -0.06(-1.57%) |