Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 4.868 | 4.951 | 4.843 | 4.876 | 1,355,991,040 | +0.02(+0.34%) |
Mar 28, 2008 | 4.818 | 4.915 | 4.811 | 4.859 | 962,702,848 | +0.09(+1.97%) |
Mar 27, 2008 | 4.925 | 4.938 | 4.757 | 4.766 | 3,061,173,248 | -0.16(-3.32%) |
Mar 26, 2008 | 4.787 | 4.952 | 4.779 | 4.929 | 107,125,760 | +0.14(+2.89%) |
Mar 25, 2008 | 4.756 | 4.862 | 4.666 | 4.790 | 3,447,888,896 | +0.05(+1.04%) |
Mar 24, 2008 | 4.554 | 4.786 | 4.541 | 4.741 | 3,554,786,304 | +0.21(+4.70%) |
Mar 20, 2008 | 4.455 | 4.529 | 4.389 | 4.528 | 2,391,341,056 | +0.12(+2.78%) |
Mar 19, 2008 | 4.523 | 4.563 | 4.406 | 4.406 | 3,139,950,080 | -0.11(-2.37%) |
Mar 18, 2008 | 4.389 | 4.519 | 4.372 | 4.513 | 276,608,000 | +0.21(+4.81%) |
Mar 17, 2008 | 4.164 | 4.369 | 4.164 | 4.306 | 3,596,564,480 | +0.00(+0.09%) |
Mar 14, 2008 | 4.413 | 4.428 | 4.220 | 4.302 | 4,214,894,592 | -0.05(-1.04%) |
Mar 13, 2008 | 4.217 | 4.400 | 4.179 | 4.347 | 695,853,056 | +0.06(+1.52%) |
Mar 12, 2008 | 4.317 | 4.372 | 4.253 | 4.282 | 3,501,142,016 | -0.04(-1.04%) |
Mar 11, 2008 | 4.217 | 4.332 | 4.145 | 4.327 | 4,268,620,800 | +0.26(+6.40%) |
Mar 10, 2008 | 4.145 | 4.195 | 4.056 | 4.067 | 3,059,401,216 | -0.09(-2.09%) |
Mar 07, 2008 | 4.091 | 4.179 | 4.045 | 4.154 | 463,065,088 | +0.04(+1.09%) |
Mar 06, 2008 | 4.234 | 4.332 | 4.105 | 4.109 | 2,252,648,448 | -0.12(-2.86%) |
Mar 05, 2008 | 4.199 | 4.252 | 4.154 | 4.230 | 399,594,496 | -0.00(-0.10%) |
Mar 04, 2008 | 4.145 | 4.243 | 4.091 | 4.235 | 250,867,712 | +0.10(+2.37%) |
Mar 03, 2008 | 4.228 | 4.281 | 4.010 | 4.136 | 3,130,712,064 | -0.11(-2.63%) |
Feb 29, 2008 | 4.393 | 4.424 | 4.241 | 4.248 | 647,132,160 | -0.17(-3.76%) |
Feb 28, 2008 | 4.322 | 4.492 | 4.274 | 4.414 | 3,316,199,424 | +0.24(+5.65%) |
Feb 27, 2008 | 4.017 | 4.181 | 4.013 | 4.178 | 2,263,236,608 | +0.13(+3.20%) |
Feb 26, 2008 | 3.997 | 4.115 | 3.923 | 4.049 | 2,482,119,680 | -0.02(-0.49%) |
Feb 25, 2008 | 4.030 | 4.083 | 3.964 | 4.069 | 656,649,216 | +0.01(+0.23%) |
Feb 22, 2008 | 4.162 | 4.163 | 3.937 | 4.059 | 2,665,980,928 | -0.07(-1.71%) |
Feb 21, 2008 | 4.283 | 4.297 | 4.107 | 4.130 | 2,607,112,704 | -0.08(-1.84%) |
Feb 20, 2008 | 4.152 | 4.234 | 4.135 | 4.207 | 2,822,864,384 | +0.06(+1.34%) |
Feb 19, 2008 | 4.281 | 4.307 | 4.126 | 4.152 | 3,099,552,256 | -0.08(-1.97%) |
Feb 15, 2008 | 4.291 | 4.318 | 4.215 | 4.235 | 946,807,232 | -0.10(-2.22%) |
Feb 14, 2008 | 4.397 | 4.445 | 4.316 | 4.331 | 1,002,524,352 | -0.07(-1.50%) |
Feb 13, 2008 | 4.305 | 4.410 | 4.269 | 4.397 | 1,016,705,408 | +0.15(+3.64%) |
Feb 12, 2008 | 4.441 | 4.451 | 4.201 | 4.243 | 1,287,580,416 | -0.16(-3.55%) |
Feb 11, 2008 | 4.350 | 4.417 | 4.322 | 4.399 | 1,262,155,904 | +0.13(+3.16%) |
Feb 08, 2008 | 4.148 | 4.271 | 4.132 | 4.264 | 1,424,751,232 | +0.14(+3.50%) |
Feb 07, 2008 | 4.077 | 4.240 | 3.985 | 4.120 | 2,189,575,936 | -0.03(-0.62%) |
Feb 06, 2008 | 4.446 | 4.483 | 4.138 | 4.145 | 1,650,773,376 | -0.25(-5.69%) |
Feb 05, 2008 | 4.432 | 4.553 | 4.380 | 4.396 | 1,198,461,056 | -0.08(-1.74%) |
Feb 04, 2008 | 4.560 | 4.618 | 4.466 | 4.473 | 944,591,552 | -0.07(-1.57%) |
Feb 01, 2008 | 4.629 | 4.641 | 4.491 | 4.545 | 1,061,879,808 | -0.05(-1.19%) |
Jan 31, 2008 | 4.399 | 4.643 | 4.397 | 4.599 | 1,412,932,736 | +0.11(+2.41%) |
Jan 30, 2008 | 4.464 | 4.603 | 4.417 | 4.491 | 1,305,542,272 | +0.02(+0.49%) |
Jan 29, 2008 | 4.456 | 4.512 | 4.385 | 4.470 | 1,155,738,880 | +0.05(+1.18%) |
Jan 28, 2008 | 4.355 | 4.526 | 4.297 | 4.418 | 1,548,985,472 | +0.00(+0.00%) |
Jan 25, 2008 | 4.723 | 4.726 | 4.404 | 4.418 | 1,633,198,336 | -0.19(-4.12%) |
Jan 24, 2008 | 4.757 | 4.781 | 4.486 | 4.608 | 2,106,686,464 | -0.12(-2.50%) |
Jan 23, 2008 | 4.628 | 4.757 | 4.286 | 4.726 | 3,543,608,320 | -0.56(-10.65%) |
Jan 22, 2008 | 5.031 | 5.436 | 4.961 | 5.289 | 2,545,085,952 | -0.19(-3.54%) |
Jan 21, 2008 | 5.604 | 5.632 | 5.423 | 5.483 | 1,812,380,672 | +0.00(+0.00%) |
Jan 18, 2008 | 5.604 | 5.632 | 5.423 | 5.483 | 1,811,039,744 | +0.02(+0.29%) |
Jan 17, 2008 | 5.488 | 5.619 | 5.383 | 5.467 | 1,847,945,216 | +0.04(+0.78%) |
Jan 16, 2008 | 5.617 | 5.743 | 5.325 | 5.424 | 2,327,660,032 | -0.32(-5.56%) |
Jan 15, 2008 | 6.039 | 6.090 | 5.595 | 5.744 | 2,464,440,064 | -0.33(-5.45%) |
Jan 14, 2008 | 6.032 | 6.097 | 5.952 | 6.075 | 1,155,254,656 | +0.21(+3.53%) |
Jan 11, 2008 | 5.980 | 6.043 | 5.777 | 5.868 | 1,293,863,296 | -0.18(-2.99%) |
Jan 10, 2008 | 6.034 | 6.150 | 5.960 | 6.049 | 1,557,286,400 | -0.05(-0.77%) |
Jan 09, 2008 | 5.821 | 6.099 | 5.719 | 6.096 | 1,906,912,000 | +0.28(+4.76%) |
Jan 08, 2008 | 6.121 | 6.200 | 5.804 | 5.819 | 1,599,554,688 | -0.22(-3.60%) |
Jan 07, 2008 | 6.159 | 6.239 | 5.784 | 6.036 | 2,177,085,184 | -0.08(-1.34%) |
Jan 04, 2008 | 6.505 | 6.558 | 6.079 | 6.118 | 1,529,179,392 | -0.51(-7.63%) |
Jan 03, 2008 | 6.640 | 6.707 | 6.548 | 6.624 | 884,440,832 | +0.00(+0.05%) |
Jan 02, 2008 | 6.771 | 6.805 | 6.543 | 6.621 | 1,133,827,072 | -0.11(-1.64%) |