Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 3.504 | 3.574 | 3.473 | 3.557 | 109,682,000 | +0.08(+2.21%) |
Mar 28, 2008 | 3.542 | 3.602 | 3.455 | 3.480 | 105,829,040 | -0.05(-1.47%) |
Mar 27, 2008 | 3.710 | 3.726 | 3.532 | 3.532 | 159,221,072 | -0.15(-4.06%) |
Mar 26, 2008 | 3.698 | 3.747 | 3.653 | 3.681 | 125,996,768 | -0.07(-1.82%) |
Mar 25, 2008 | 3.783 | 3.806 | 3.694 | 3.750 | 126,844,944 | -0.04(-1.03%) |
Mar 24, 2008 | 3.682 | 3.837 | 3.629 | 3.789 | 188,348,528 | +0.14(+3.77%) |
Mar 21, 2008 | 3.500 | 3.666 | 3.461 | 3.651 | 228,786,352 | +0.00(+0.00%) |
Mar 20, 2008 | 3.500 | 3.666 | 3.461 | 3.651 | 228,762,048 | +0.15(+4.30%) |
Mar 19, 2008 | 3.547 | 3.691 | 3.500 | 3.500 | 221,356,992 | -0.08(-2.13%) |
Mar 18, 2008 | 3.404 | 3.588 | 3.372 | 3.577 | 191,482,768 | +0.26(+7.77%) |
Mar 17, 2008 | 3.278 | 3.382 | 3.238 | 3.319 | 194,665,152 | -0.08(-2.48%) |
Mar 14, 2008 | 3.422 | 3.526 | 3.295 | 3.403 | 248,987,824 | -0.00(-0.15%) |
Mar 13, 2008 | 3.248 | 3.469 | 3.211 | 3.408 | 214,653,488 | +0.09(+2.72%) |
Mar 12, 2008 | 3.331 | 3.404 | 3.274 | 3.318 | 155,340,752 | -0.03(-0.95%) |
Mar 11, 2008 | 3.290 | 3.351 | 3.178 | 3.350 | 195,368,720 | +0.18(+5.80%) |
Mar 10, 2008 | 3.188 | 3.250 | 3.138 | 3.166 | 186,884,112 | -0.03(-0.97%) |
Mar 07, 2008 | 3.103 | 3.236 | 3.093 | 3.197 | 209,252,112 | +0.07(+2.15%) |
Mar 06, 2008 | 3.230 | 3.265 | 3.118 | 3.130 | 167,256,752 | -0.11(-3.46%) |
Mar 05, 2008 | 3.275 | 3.309 | 3.184 | 3.242 | 223,056,960 | -0.02(-0.54%) |
Mar 04, 2008 | 3.076 | 3.322 | 3.054 | 3.259 | 334,863,648 | +0.15(+4.66%) |
Mar 03, 2008 | 3.172 | 3.217 | 3.053 | 3.114 | 275,050,784 | -0.10(-3.16%) |
Feb 29, 2008 | 3.343 | 3.367 | 3.191 | 3.216 | 233,839,200 | -0.17(-4.98%) |
Feb 28, 2008 | 3.507 | 3.522 | 3.348 | 3.385 | 263,948,192 | -0.15(-4.26%) |
Feb 27, 2008 | 3.526 | 3.566 | 3.470 | 3.535 | 179,028,448 | -0.04(-1.14%) |
Feb 26, 2008 | 3.587 | 3.666 | 3.506 | 3.576 | 198,289,248 | -0.08(-2.16%) |
Feb 25, 2008 | 3.609 | 3.666 | 3.562 | 3.655 | 157,532,832 | +0.06(+1.65%) |
Feb 22, 2008 | 3.519 | 3.602 | 3.485 | 3.596 | 247,429,440 | +0.11(+3.12%) |
Feb 21, 2008 | 3.688 | 3.702 | 3.460 | 3.487 | 263,634,368 | -0.19(-5.08%) |
Feb 20, 2008 | 3.587 | 3.685 | 3.547 | 3.673 | 129,315,896 | +0.08(+2.16%) |
Feb 19, 2008 | 3.668 | 3.691 | 3.569 | 3.596 | 142,516,528 | -0.04(-1.21%) |
Feb 18, 2008 | 3.741 | 3.751 | 3.589 | 3.639 | 223,053,152 | +0.00(+0.00%) |
Feb 15, 2008 | 3.741 | 3.751 | 3.589 | 3.639 | 222,923,840 | -0.14(-3.75%) |
Feb 14, 2008 | 3.877 | 3.885 | 3.750 | 3.781 | 150,218,512 | -0.10(-2.48%) |
Feb 13, 2008 | 3.741 | 3.933 | 3.655 | 3.877 | 221,925,088 | +0.16(+4.41%) |
Feb 12, 2008 | 3.763 | 3.843 | 3.681 | 3.714 | 189,422,624 | -0.04(-0.98%) |
Feb 11, 2008 | 3.648 | 3.789 | 3.630 | 3.751 | 155,638,272 | +0.08(+2.30%) |
Feb 08, 2008 | 3.661 | 3.721 | 3.617 | 3.666 | 234,557,936 | +0.13(+3.65%) |
Feb 07, 2008 | 3.361 | 3.627 | 3.353 | 3.537 | 290,714,848 | +0.12(+3.53%) |
Feb 06, 2008 | 3.607 | 3.613 | 3.401 | 3.416 | 248,572,352 | -0.18(-4.99%) |
Feb 05, 2008 | 3.631 | 3.702 | 3.592 | 3.596 | 193,130,752 | -0.09(-2.52%) |
Feb 04, 2008 | 3.716 | 3.824 | 3.686 | 3.689 | 183,523,584 | -0.03(-0.91%) |
Feb 01, 2008 | 3.942 | 3.961 | 3.660 | 3.723 | 327,989,312 | -0.15(-3.95%) |
Jan 31, 2008 | 3.437 | 3.934 | 3.434 | 3.876 | 859,319,744 | +0.17(+4.70%) |
Jan 30, 2008 | 3.668 | 3.862 | 3.654 | 3.702 | 496,415,872 | +0.01(+0.35%) |
Jan 29, 2008 | 3.780 | 3.786 | 3.595 | 3.689 | 199,628,848 | -0.09(-2.47%) |
Jan 28, 2008 | 3.836 | 3.861 | 3.708 | 3.782 | 170,451,568 | -0.09(-2.29%) |
Jan 25, 2008 | 3.925 | 4.062 | 3.808 | 3.871 | 201,007,552 | -0.00(-0.09%) |
Jan 24, 2008 | 3.718 | 3.885 | 3.701 | 3.874 | 198,211,824 | +0.18(+5.00%) |
Jan 23, 2008 | 3.771 | 3.831 | 3.489 | 3.690 | 409,227,136 | -0.22(-5.75%) |
Jan 22, 2008 | 3.670 | 3.977 | 3.603 | 3.915 | 257,293,536 | -0.06(-1.60%) |
Jan 21, 2008 | 4.051 | 4.106 | 3.893 | 3.979 | 267,913,168 | +0.00(+0.00%) |
Jan 18, 2008 | 4.051 | 4.106 | 3.893 | 3.979 | 267,033,104 | -0.02(-0.45%) |
Jan 17, 2008 | 3.999 | 4.103 | 3.968 | 3.997 | 198,449,760 | -0.01(-0.29%) |
Jan 16, 2008 | 3.970 | 4.108 | 3.913 | 4.008 | 248,764,048 | +0.01(+0.14%) |
Jan 15, 2008 | 4.015 | 4.041 | 3.916 | 4.003 | 193,600,416 | -0.13(-3.17%) |
Jan 14, 2008 | 4.099 | 4.156 | 3.934 | 4.134 | 181,546,880 | +0.09(+2.21%) |
Jan 11, 2008 | 4.192 | 4.192 | 4.005 | 4.044 | 212,985,344 | -0.16(-3.77%) |
Jan 10, 2008 | 4.189 | 4.288 | 4.139 | 4.203 | 229,934,816 | -0.05(-1.13%) |
Jan 09, 2008 | 4.368 | 4.380 | 4.003 | 4.251 | 328,988,352 | -0.13(-3.03%) |
Jan 08, 2008 | 4.367 | 4.581 | 4.336 | 4.384 | 246,255,824 | -0.05(-1.06%) |
Jan 07, 2008 | 4.421 | 4.518 | 4.263 | 4.431 | 200,100,544 | +0.00(+0.03%) |
Jan 04, 2008 | 4.652 | 4.659 | 4.415 | 4.429 | 205,882,288 | -0.32(-6.74%) |
Jan 03, 2008 | 4.792 | 4.851 | 4.715 | 4.749 | 182,878,384 | -0.05(-1.08%) |
Jan 02, 2008 | 4.756 | 4.860 | 4.724 | 4.801 | 277,867,040 | +0.18(+3.90%) |