Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5.167 | 5.193 | 4.840 | 4.950 | 14,527,477 | -0.13(-2.64%) |
Mar 28, 2008 | 5.191 | 5.339 | 5.041 | 5.084 | 9,209,340 | -0.11(-2.12%) |
Mar 27, 2008 | 5.317 | 5.344 | 5.020 | 5.194 | 12,809,180 | -0.21(-3.96%) |
Mar 26, 2008 | 5.286 | 5.416 | 5.186 | 5.409 | 10,948,679 | +0.11(+1.99%) |
Mar 25, 2008 | 5.491 | 5.521 | 5.266 | 5.303 | 12,000,057 | -0.15(-2.75%) |
Mar 24, 2008 | 5.334 | 5.664 | 5.263 | 5.453 | 16,855,936 | +0.28(+5.33%) |
Mar 21, 2008 | 5.429 | 5.429 | 5.109 | 5.177 | 23,523,582 | +0.00(+0.00%) |
Mar 20, 2008 | 5.429 | 5.429 | 5.109 | 5.177 | 23,523,582 | +0.20(+3.93%) |
Mar 19, 2008 | 4.999 | 5.147 | 4.946 | 4.981 | 13,099,148 | -0.02(-0.37%) |
Mar 18, 2008 | 4.823 | 5.000 | 4.783 | 5.000 | 12,411,965 | +0.29(+6.09%) |
Mar 17, 2008 | 4.687 | 4.814 | 4.619 | 4.713 | 9,300,676 | -0.04(-0.81%) |
Mar 14, 2008 | 4.907 | 4.929 | 4.694 | 4.751 | 7,955,303 | -0.14(-2.78%) |
Mar 13, 2008 | 4.794 | 4.904 | 4.650 | 4.887 | 10,044,475 | +0.02(+0.50%) |
Mar 12, 2008 | 4.736 | 4.929 | 4.736 | 4.863 | 15,893,772 | +0.14(+2.90%) |
Mar 11, 2008 | 4.786 | 4.886 | 4.607 | 4.726 | 17,989,502 | -0.02(-0.39%) |
Mar 10, 2008 | 4.571 | 4.776 | 4.500 | 4.744 | 14,317,491 | +0.28(+6.24%) |
Mar 07, 2008 | 4.360 | 4.534 | 4.307 | 4.466 | 10,600,562 | +0.09(+2.09%) |
Mar 06, 2008 | 4.523 | 4.547 | 4.374 | 4.374 | 9,049,691 | -0.21(-4.61%) |
Mar 05, 2008 | 4.526 | 4.659 | 4.484 | 4.586 | 12,135,633 | +0.08(+1.84%) |
Mar 04, 2008 | 4.366 | 4.510 | 4.331 | 4.503 | 8,935,269 | +0.08(+1.87%) |
Mar 03, 2008 | 4.536 | 4.569 | 4.377 | 4.420 | 12,994,631 | -0.09(-2.03%) |
Feb 29, 2008 | 4.547 | 4.571 | 4.303 | 4.511 | 16,774,554 | +0.01(+0.13%) |
Feb 28, 2008 | 4.517 | 4.901 | 4.500 | 4.506 | 35,182,664 | -0.13(-2.74%) |
Feb 27, 2008 | 4.370 | 4.649 | 4.286 | 4.633 | 41,282,980 | +0.49(+11.83%) |
Feb 26, 2008 | 3.973 | 4.214 | 3.973 | 4.143 | 16,591,889 | +0.14(+3.57%) |
Feb 25, 2008 | 3.959 | 4.029 | 3.957 | 4.000 | 6,801,626 | +0.03(+0.72%) |
Feb 22, 2008 | 3.957 | 3.999 | 3.910 | 3.971 | 5,739,922 | -0.01(-0.25%) |
Feb 21, 2008 | 3.929 | 3.999 | 3.904 | 3.981 | 7,111,712 | +0.06(+1.46%) |
Feb 20, 2008 | 3.781 | 3.973 | 3.751 | 3.924 | 12,815,242 | +0.10(+2.54%) |
Feb 19, 2008 | 3.761 | 3.943 | 3.683 | 3.827 | 9,839,102 | +0.03(+0.71%) |
Feb 18, 2008 | 3.793 | 3.824 | 3.723 | 3.800 | 6,734,475 | +0.00(+0.00%) |
Feb 15, 2008 | 3.793 | 3.824 | 3.723 | 3.800 | 6,734,475 | -0.02(-0.56%) |
Feb 14, 2008 | 3.846 | 3.880 | 3.761 | 3.821 | 6,272,972 | -0.08(-2.05%) |
Feb 13, 2008 | 3.867 | 3.907 | 3.810 | 3.901 | 7,099,329 | +0.06(+1.52%) |
Feb 12, 2008 | 3.856 | 3.896 | 3.787 | 3.843 | 7,427,377 | +0.00(+0.04%) |
Feb 11, 2008 | 3.851 | 3.864 | 3.820 | 3.841 | 9,594,865 | +0.00(+0.04%) |
Feb 08, 2008 | 3.779 | 3.857 | 3.719 | 3.840 | 10,850,154 | +0.00(+0.11%) |
Feb 07, 2008 | 3.659 | 3.840 | 3.659 | 3.836 | 16,766,966 | +0.12(+3.19%) |
Feb 06, 2008 | 3.686 | 3.842 | 3.627 | 3.717 | 15,106,734 | +0.11(+3.01%) |
Feb 05, 2008 | 3.640 | 3.679 | 3.544 | 3.609 | 8,944,831 | -0.09(-2.43%) |
Feb 04, 2008 | 3.627 | 3.737 | 3.613 | 3.699 | 11,883,598 | +0.07(+1.97%) |
Feb 01, 2008 | 3.544 | 3.657 | 3.510 | 3.627 | 12,623,092 | +0.03(+0.95%) |
Jan 31, 2008 | 3.221 | 3.621 | 3.159 | 3.593 | 23,223,752 | +0.32(+9.63%) |
Jan 30, 2008 | 3.339 | 3.359 | 3.221 | 3.277 | 9,307,165 | -0.03(-0.95%) |
Jan 29, 2008 | 3.296 | 3.323 | 3.240 | 3.309 | 7,082,158 | +0.02(+0.74%) |
Jan 28, 2008 | 3.163 | 3.286 | 3.080 | 3.284 | 11,649,448 | +0.17(+5.60%) |
Jan 25, 2008 | 3.183 | 3.244 | 3.017 | 3.110 | 19,865,118 | -0.02(-0.77%) |
Jan 24, 2008 | 3.377 | 3.393 | 3.067 | 3.134 | 38,926,664 | -0.26(-7.66%) |
Jan 23, 2008 | 3.150 | 3.400 | 3.000 | 3.394 | 29,370,654 | +0.21(+6.50%) |
Jan 22, 2008 | 3.033 | 3.247 | 2.907 | 3.187 | 14,146,341 | +0.07(+2.11%) |
Jan 21, 2008 | 3.116 | 3.239 | 3.079 | 3.121 | 12,496,063 | +0.00(+0.00%) |
Jan 18, 2008 | 3.116 | 3.239 | 3.079 | 3.121 | 12,496,063 | +0.01(+0.37%) |
Jan 17, 2008 | 3.131 | 3.227 | 3.087 | 3.110 | 11,843,439 | -0.04(-1.36%) |
Jan 16, 2008 | 3.079 | 3.223 | 3.000 | 3.153 | 17,956,098 | +0.00(+0.09%) |
Jan 15, 2008 | 3.231 | 3.307 | 2.959 | 3.150 | 37,894,688 | -0.10(-3.16%) |
Jan 14, 2008 | 3.409 | 3.493 | 3.247 | 3.253 | 16,165,575 | -0.09(-2.73%) |
Jan 11, 2008 | 3.500 | 3.521 | 3.344 | 3.344 | 8,981,077 | -0.18(-5.22%) |
Jan 10, 2008 | 3.234 | 3.571 | 3.181 | 3.529 | 13,378,490 | +0.24(+7.39%) |
Jan 09, 2008 | 3.316 | 3.357 | 3.097 | 3.286 | 15,200,044 | -0.04(-1.29%) |
Jan 08, 2008 | 3.543 | 3.553 | 3.247 | 3.329 | 14,489,985 | -0.23(-6.35%) |
Jan 07, 2008 | 3.530 | 3.564 | 3.386 | 3.554 | 12,693,155 | +0.04(+1.10%) |
Jan 04, 2008 | 3.720 | 3.796 | 3.479 | 3.516 | 17,203,052 | -0.21(-5.60%) |
Jan 03, 2008 | 3.991 | 4.043 | 3.664 | 3.724 | 21,339,926 | -0.04(-1.06%) |
Jan 02, 2008 | 3.794 | 3.893 | 3.663 | 3.764 | 12,527,640 | -0.04(-1.01%) |