Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 03, 2008 | 4.899 | 4.933 | 4.784 | 4.848 | 48,948,496 | -0.06(-1.17%) |
Feb 29, 2008 | 4.961 | 5.027 | 4.885 | 4.905 | 58,927,992 | -0.14(-2.73%) |
Feb 28, 2008 | 5.194 | 5.204 | 5.043 | 5.043 | 54,895,940 | -0.20(-3.76%) |
Feb 27, 2008 | 5.135 | 5.282 | 5.103 | 5.240 | 58,628,804 | +0.08(+1.56%) |
Feb 26, 2008 | 5.087 | 5.238 | 5.009 | 5.160 | 61,636,332 | +0.04(+0.85%) |
Feb 25, 2008 | 5.114 | 5.174 | 4.981 | 5.116 | 73,227,688 | -0.00(-0.04%) |
Feb 22, 2008 | 4.922 | 5.128 | 4.885 | 5.119 | 78,818,488 | +0.24(+4.84%) |
Feb 21, 2008 | 5.045 | 5.071 | 4.853 | 4.883 | 70,232,608 | -0.11(-2.25%) |
Feb 20, 2008 | 4.885 | 5.068 | 4.864 | 4.995 | 82,741,992 | -0.04(-0.73%) |
Feb 19, 2008 | 5.201 | 5.211 | 4.988 | 5.032 | 60,893,736 | -0.08(-1.48%) |
Feb 18, 2008 | 5.165 | 5.305 | 5.025 | 5.107 | 89,100,888 | +0.00(+0.00%) |
Feb 15, 2008 | 5.165 | 5.305 | 5.025 | 5.107 | 89,074,376 | -0.08(-1.50%) |
Feb 14, 2008 | 6.015 | 6.020 | 5.172 | 5.185 | 237,780,096 | -1.01(-16.32%) |
Feb 13, 2008 | 6.009 | 6.215 | 5.944 | 6.197 | 80,568,832 | +0.23(+3.92%) |
Feb 12, 2008 | 5.837 | 6.045 | 5.804 | 5.963 | 66,462,840 | +0.21(+3.71%) |
Feb 11, 2008 | 5.779 | 5.873 | 5.710 | 5.749 | 54,912,024 | +0.02(+0.32%) |
Feb 08, 2008 | 5.577 | 5.775 | 5.504 | 5.731 | 42,942,304 | +0.10(+1.79%) |
Feb 07, 2008 | 5.415 | 5.788 | 5.298 | 5.630 | 72,396,400 | +0.06(+0.99%) |
Feb 06, 2008 | 5.653 | 5.809 | 5.472 | 5.575 | 60,760,004 | -0.02(-0.33%) |
Feb 05, 2008 | 5.848 | 5.850 | 5.591 | 5.594 | 53,948,532 | -0.37(-6.26%) |
Feb 04, 2008 | 6.293 | 6.327 | 5.935 | 5.967 | 61,602,544 | -0.19(-3.13%) |
Feb 01, 2008 | 5.628 | 6.192 | 5.580 | 6.160 | 64,654,064 | +0.52(+9.23%) |
Jan 31, 2008 | 5.651 | 5.745 | 5.465 | 5.639 | 63,947,936 | -0.14(-2.38%) |
Jan 30, 2008 | 5.733 | 5.864 | 5.612 | 5.777 | 57,827,220 | -0.05(-0.87%) |
Jan 29, 2008 | 5.754 | 5.850 | 5.605 | 5.827 | 45,182,732 | +0.17(+3.08%) |
Jan 28, 2008 | 5.701 | 5.759 | 5.532 | 5.653 | 62,965,144 | -0.07(-1.20%) |
Jan 25, 2008 | 6.160 | 6.298 | 5.694 | 5.722 | 74,999,720 | -0.21(-3.56%) |
Jan 24, 2008 | 5.619 | 5.935 | 5.566 | 5.933 | 65,093,212 | +0.42(+7.66%) |
Jan 23, 2008 | 5.192 | 5.674 | 5.142 | 5.511 | 100,625,800 | +0.08(+1.48%) |
Jan 22, 2008 | 5.153 | 5.545 | 5.121 | 5.431 | 77,369,616 | -0.27(-4.67%) |
Jan 21, 2008 | 5.360 | 5.727 | 5.165 | 5.697 | 100,337,088 | +0.00(+0.00%) |
Jan 18, 2008 | 5.360 | 5.727 | 5.165 | 5.697 | 100,335,784 | +0.35(+6.61%) |
Jan 17, 2008 | 5.522 | 5.669 | 5.330 | 5.344 | 123,404,784 | -0.09(-1.73%) |
Jan 16, 2008 | 5.738 | 5.816 | 5.311 | 5.438 | 159,648,432 | -0.69(-11.30%) |
Jan 15, 2008 | 6.376 | 6.440 | 6.022 | 6.130 | 79,117,024 | -0.49(-7.35%) |
Jan 14, 2008 | 6.295 | 6.626 | 6.194 | 6.616 | 58,776,916 | +0.41(+6.65%) |
Jan 11, 2008 | 6.334 | 6.467 | 6.158 | 6.204 | 62,424,320 | -0.28(-4.38%) |
Jan 10, 2008 | 6.444 | 6.591 | 6.359 | 6.488 | 60,438,724 | -0.14(-2.08%) |
Jan 09, 2008 | 6.385 | 6.628 | 6.291 | 6.626 | 80,782,584 | +0.33(+5.17%) |
Jan 08, 2008 | 6.204 | 6.717 | 6.059 | 6.300 | 120,669,232 | +0.13(+2.12%) |
Jan 07, 2008 | 6.926 | 6.983 | 6.043 | 6.169 | 109,751,320 | -0.71(-10.33%) |
Jan 04, 2008 | 7.286 | 7.323 | 6.834 | 6.880 | 80,241,384 | -0.63(-8.40%) |
Jan 03, 2008 | 7.614 | 7.765 | 7.483 | 7.511 | 51,813,412 | -0.06(-0.79%) |
Jan 02, 2008 | 7.825 | 7.855 | 7.467 | 7.570 | 52,756,788 | -0.23(-2.97%) |