Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 3.513 | 3.582 | 3.482 | 3.565 | 109,424,680 | +0.08(+2.21%) |
Mar 28, 2008 | 3.550 | 3.611 | 3.463 | 3.488 | 105,580,760 | -0.05(-1.47%) |
Mar 27, 2008 | 3.719 | 3.735 | 3.540 | 3.540 | 158,847,536 | -0.15(-4.07%) |
Mar 26, 2008 | 3.707 | 3.756 | 3.662 | 3.690 | 125,701,176 | -0.07(-1.82%) |
Mar 25, 2008 | 3.792 | 3.814 | 3.703 | 3.759 | 126,547,360 | -0.04(-1.03%) |
Mar 24, 2008 | 3.691 | 3.846 | 3.638 | 3.797 | 187,906,656 | +0.14(+3.77%) |
Mar 21, 2008 | 3.509 | 3.675 | 3.469 | 3.659 | 228,249,616 | +0.00(+0.00%) |
Mar 20, 2008 | 3.509 | 3.675 | 3.469 | 3.659 | 228,225,360 | +0.15(+4.30%) |
Mar 19, 2008 | 3.555 | 3.700 | 3.509 | 3.509 | 220,837,680 | -0.08(-2.13%) |
Mar 18, 2008 | 3.413 | 3.596 | 3.380 | 3.585 | 191,033,536 | +0.26(+7.77%) |
Mar 17, 2008 | 3.286 | 3.389 | 3.246 | 3.326 | 194,208,464 | -0.08(-2.48%) |
Mar 14, 2008 | 3.430 | 3.534 | 3.303 | 3.411 | 248,403,696 | -0.00(-0.15%) |
Mar 13, 2008 | 3.256 | 3.478 | 3.218 | 3.416 | 214,149,904 | +0.09(+2.72%) |
Mar 12, 2008 | 3.338 | 3.412 | 3.282 | 3.325 | 154,976,320 | -0.03(-0.95%) |
Mar 11, 2008 | 3.297 | 3.358 | 3.186 | 3.357 | 194,910,384 | +0.18(+5.80%) |
Mar 10, 2008 | 3.195 | 3.257 | 3.146 | 3.174 | 186,445,680 | -0.03(-0.97%) |
Mar 07, 2008 | 3.110 | 3.244 | 3.100 | 3.204 | 208,761,200 | +0.07(+2.15%) |
Mar 06, 2008 | 3.237 | 3.273 | 3.125 | 3.137 | 166,864,352 | -0.11(-3.46%) |
Mar 05, 2008 | 3.283 | 3.317 | 3.191 | 3.249 | 222,533,664 | -0.02(-0.54%) |
Mar 04, 2008 | 3.083 | 3.330 | 3.062 | 3.267 | 334,078,048 | +0.15(+4.66%) |
Mar 03, 2008 | 3.179 | 3.224 | 3.060 | 3.122 | 274,405,504 | -0.10(-3.16%) |
Feb 29, 2008 | 3.350 | 3.375 | 3.199 | 3.224 | 233,290,592 | -0.17(-4.98%) |
Feb 28, 2008 | 3.515 | 3.530 | 3.356 | 3.393 | 263,328,960 | -0.15(-4.26%) |
Feb 27, 2008 | 3.534 | 3.574 | 3.478 | 3.543 | 178,608,432 | -0.04(-1.14%) |
Feb 26, 2008 | 3.595 | 3.675 | 3.514 | 3.584 | 197,824,064 | -0.08(-2.16%) |
Feb 25, 2008 | 3.618 | 3.675 | 3.571 | 3.663 | 157,163,264 | +0.06(+1.65%) |
Feb 22, 2008 | 3.527 | 3.611 | 3.493 | 3.604 | 246,848,960 | +0.11(+3.12%) |
Feb 21, 2008 | 3.697 | 3.711 | 3.469 | 3.495 | 263,015,872 | -0.19(-5.08%) |
Feb 20, 2008 | 3.595 | 3.694 | 3.555 | 3.682 | 129,012,520 | +0.08(+2.16%) |
Feb 19, 2008 | 3.677 | 3.700 | 3.578 | 3.604 | 142,182,176 | -0.04(-1.21%) |
Feb 18, 2008 | 3.750 | 3.760 | 3.597 | 3.648 | 222,529,856 | +0.00(+0.00%) |
Feb 15, 2008 | 3.750 | 3.760 | 3.597 | 3.648 | 222,400,864 | -0.14(-3.75%) |
Feb 14, 2008 | 3.886 | 3.894 | 3.759 | 3.790 | 149,866,096 | -0.10(-2.48%) |
Feb 13, 2008 | 3.749 | 3.942 | 3.663 | 3.886 | 221,404,432 | +0.16(+4.41%) |
Feb 12, 2008 | 3.772 | 3.853 | 3.689 | 3.723 | 188,978,240 | -0.04(-0.98%) |
Feb 11, 2008 | 3.657 | 3.798 | 3.639 | 3.760 | 155,273,136 | +0.08(+2.30%) |
Feb 08, 2008 | 3.670 | 3.730 | 3.626 | 3.675 | 234,007,664 | +0.13(+3.65%) |
Feb 07, 2008 | 3.369 | 3.635 | 3.361 | 3.546 | 290,032,800 | +0.12(+3.53%) |
Feb 06, 2008 | 3.615 | 3.622 | 3.409 | 3.425 | 247,989,200 | -0.18(-4.99%) |
Feb 05, 2008 | 3.640 | 3.711 | 3.600 | 3.604 | 192,677,664 | -0.09(-2.52%) |
Feb 04, 2008 | 3.725 | 3.833 | 3.695 | 3.697 | 183,093,040 | -0.03(-0.91%) |
Feb 01, 2008 | 3.951 | 3.970 | 3.668 | 3.732 | 327,219,840 | -0.15(-3.95%) |
Jan 31, 2008 | 3.446 | 3.943 | 3.442 | 3.885 | 857,303,744 | +0.17(+4.70%) |
Jan 30, 2008 | 3.677 | 3.871 | 3.663 | 3.711 | 495,251,264 | +0.01(+0.35%) |
Jan 29, 2008 | 3.788 | 3.795 | 3.603 | 3.697 | 199,160,512 | -0.09(-2.47%) |
Jan 28, 2008 | 3.845 | 3.870 | 3.717 | 3.791 | 170,051,680 | -0.09(-2.29%) |
Jan 25, 2008 | 3.934 | 4.072 | 3.817 | 3.880 | 200,535,984 | -0.00(-0.09%) |
Jan 24, 2008 | 3.727 | 3.894 | 3.709 | 3.884 | 197,746,816 | +0.19(+5.00%) |
Jan 23, 2008 | 3.780 | 3.840 | 3.498 | 3.699 | 408,267,072 | -0.23(-5.75%) |
Jan 22, 2008 | 3.679 | 3.986 | 3.611 | 3.924 | 256,689,920 | -0.06(-1.60%) |
Jan 21, 2008 | 4.061 | 4.115 | 3.902 | 3.988 | 267,284,640 | +0.00(+0.00%) |
Jan 18, 2008 | 4.061 | 4.115 | 3.902 | 3.988 | 266,406,640 | -0.02(-0.45%) |
Jan 17, 2008 | 4.008 | 4.112 | 3.977 | 4.006 | 197,984,192 | -0.01(-0.29%) |
Jan 16, 2008 | 3.979 | 4.118 | 3.922 | 4.018 | 248,180,432 | +0.01(+0.14%) |
Jan 15, 2008 | 4.024 | 4.051 | 3.925 | 4.012 | 193,146,224 | -0.13(-3.17%) |
Jan 14, 2008 | 4.109 | 4.166 | 3.943 | 4.144 | 181,120,960 | +0.09(+2.21%) |
Jan 11, 2008 | 4.202 | 4.202 | 4.014 | 4.054 | 212,485,680 | -0.16(-3.77%) |
Jan 10, 2008 | 4.199 | 4.298 | 4.149 | 4.213 | 229,395,376 | -0.05(-1.13%) |
Jan 09, 2008 | 4.378 | 4.390 | 4.012 | 4.261 | 328,216,544 | -0.13(-3.03%) |
Jan 08, 2008 | 4.378 | 4.591 | 4.346 | 4.394 | 245,678,096 | -0.05(-1.06%) |
Jan 07, 2008 | 4.431 | 4.529 | 4.274 | 4.441 | 199,631,104 | +0.00(+0.03%) |
Jan 04, 2008 | 4.663 | 4.670 | 4.425 | 4.439 | 205,399,280 | -0.32(-6.74%) |
Jan 03, 2008 | 4.803 | 4.862 | 4.726 | 4.761 | 182,449,344 | -0.05(-1.08%) |
Jan 02, 2008 | 4.768 | 4.872 | 4.735 | 4.812 | 277,215,168 | +0.18(+3.90%) |