Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 4.315 | 4.389 | 4.292 | 4.322 | 2,080,394,752 | +0.01(+0.34%) |
Mar 28, 2008 | 4.271 | 4.357 | 4.265 | 4.307 | 1,636,690,432 | +0.08(+1.97%) |
Mar 27, 2008 | 4.366 | 4.377 | 4.216 | 4.224 | 4,004,166,144 | -0.14(-3.32%) |
Mar 26, 2008 | 4.243 | 4.389 | 4.236 | 4.369 | 1,222,012,928 | +0.12(+2.89%) |
Mar 25, 2008 | 4.215 | 4.310 | 4.136 | 4.246 | 145,487,872 | +0.04(+1.04%) |
Mar 24, 2008 | 4.036 | 4.242 | 4.025 | 4.202 | 266,088,448 | +0.19(+4.70%) |
Mar 20, 2008 | 3.949 | 4.014 | 3.891 | 4.014 | 3,248,467,456 | +0.11(+2.78%) |
Mar 19, 2008 | 4.009 | 4.045 | 3.905 | 3.905 | 4,093,041,664 | -0.09(-2.37%) |
Mar 18, 2008 | 3.891 | 4.006 | 3.875 | 4.000 | 1,413,221,376 | +0.18(+4.81%) |
Mar 17, 2008 | 3.691 | 3.873 | 3.691 | 3.817 | 313,222,144 | +0.00(+0.09%) |
Mar 14, 2008 | 3.912 | 3.924 | 3.741 | 3.813 | 1,010,817,024 | -0.04(-1.04%) |
Mar 13, 2008 | 3.738 | 3.900 | 3.705 | 3.853 | 1,886,209,024 | +0.06(+1.52%) |
Mar 12, 2008 | 3.826 | 3.876 | 3.770 | 3.796 | 205,568,000 | -0.04(-1.04%) |
Mar 11, 2008 | 3.738 | 3.840 | 3.674 | 3.836 | 1,071,430,656 | +0.23(+6.40%) |
Mar 10, 2008 | 3.674 | 3.718 | 3.595 | 3.605 | 4,002,166,784 | -0.08(-2.09%) |
Mar 07, 2008 | 3.627 | 3.704 | 3.586 | 3.682 | 1,623,580,672 | +0.04(+1.09%) |
Mar 06, 2008 | 3.753 | 3.840 | 3.639 | 3.642 | 3,642,572,800 | -0.11(-2.86%) |
Mar 05, 2008 | 3.722 | 3.769 | 3.682 | 3.749 | 1,551,973,376 | -0.00(-0.10%) |
Mar 04, 2008 | 3.674 | 3.761 | 3.626 | 3.753 | 1,934,758,912 | +0.09(+2.37%) |
Mar 03, 2008 | 3.748 | 3.794 | 3.554 | 3.666 | 338,229,248 | -0.10(-2.63%) |
Feb 29, 2008 | 3.894 | 3.922 | 3.759 | 3.765 | 1,831,243,776 | -0.15(-3.76%) |
Feb 28, 2008 | 3.831 | 3.982 | 3.788 | 3.913 | 547,494,912 | +0.21(+5.65%) |
Feb 27, 2008 | 3.561 | 3.706 | 3.557 | 3.703 | 3,654,518,784 | +0.11(+3.20%) |
Feb 26, 2008 | 3.543 | 3.647 | 3.477 | 3.589 | 3,901,460,480 | -0.02(-0.49%) |
Feb 25, 2008 | 3.572 | 3.619 | 3.514 | 3.606 | 1,841,981,440 | +0.01(+0.23%) |
Feb 22, 2008 | 3.689 | 3.690 | 3.490 | 3.598 | 4,108,890,112 | -0.06(-1.71%) |
Feb 21, 2008 | 3.796 | 3.809 | 3.640 | 3.661 | 3,491,899,392 | -0.07(-1.84%) |
Feb 20, 2008 | 3.680 | 3.753 | 3.665 | 3.729 | 3,735,307,776 | +0.05(+1.34%) |
Feb 19, 2008 | 3.795 | 3.818 | 3.658 | 3.680 | 4,047,464,960 | -0.07(-1.97%) |
Feb 15, 2008 | 3.803 | 3.827 | 3.736 | 3.754 | 1,068,179,648 | -0.09(-2.22%) |
Feb 14, 2008 | 3.897 | 3.939 | 3.825 | 3.839 | 1,131,039,232 | -0.06(-1.50%) |
Feb 13, 2008 | 3.815 | 3.909 | 3.784 | 3.897 | 1,147,038,208 | +0.14(+3.64%) |
Feb 12, 2008 | 3.936 | 3.946 | 3.723 | 3.761 | 1,452,636,928 | -0.14(-3.55%) |
Feb 11, 2008 | 3.855 | 3.915 | 3.831 | 3.899 | 1,423,953,152 | +0.12(+3.16%) |
Feb 08, 2008 | 3.677 | 3.786 | 3.662 | 3.779 | 1,607,391,872 | +0.13(+3.50%) |
Feb 07, 2008 | 3.613 | 3.758 | 3.532 | 3.652 | 2,470,260,480 | -0.02(-0.62%) |
Feb 06, 2008 | 3.940 | 3.973 | 3.668 | 3.674 | 1,862,388,096 | -0.22(-5.69%) |
Feb 05, 2008 | 3.928 | 4.036 | 3.882 | 3.896 | 1,352,093,312 | -0.07(-1.74%) |
Feb 04, 2008 | 4.042 | 4.093 | 3.958 | 3.965 | 1,065,679,936 | -0.06(-1.57%) |
Feb 01, 2008 | 4.103 | 4.114 | 3.981 | 4.028 | 1,198,003,584 | -0.05(-1.19%) |
Jan 31, 2008 | 3.899 | 4.116 | 3.897 | 4.077 | 1,594,058,368 | +0.10(+2.41%) |
Jan 30, 2008 | 3.957 | 4.080 | 3.915 | 3.981 | 1,472,901,376 | +0.02(+0.49%) |
Jan 29, 2008 | 3.950 | 3.999 | 3.887 | 3.962 | 1,303,894,528 | +0.05(+1.18%) |
Jan 28, 2008 | 3.860 | 4.012 | 3.808 | 3.916 | 1,747,551,872 | +0.00(+0.00%) |
Jan 25, 2008 | 4.186 | 4.189 | 3.904 | 3.916 | 1,842,560,000 | -0.17(-4.12%) |
Jan 24, 2008 | 4.216 | 4.238 | 3.976 | 4.084 | 2,376,745,216 | -0.10(-2.50%) |
Jan 23, 2008 | 4.102 | 4.217 | 3.799 | 4.189 | 3,997,868,032 | -0.50(-10.65%) |
Jan 22, 2008 | 4.459 | 4.818 | 4.397 | 4.688 | 2,871,343,616 | -0.17(-3.54%) |
Jan 21, 2008 | 4.967 | 4.992 | 4.807 | 4.860 | 2,044,712,064 | +0.00(+0.00%) |
Jan 18, 2008 | 4.967 | 4.992 | 4.807 | 4.860 | 2,043,199,232 | +0.01(+0.29%) |
Jan 17, 2008 | 4.864 | 4.980 | 4.771 | 4.846 | 2,084,835,584 | +0.04(+0.78%) |
Jan 16, 2008 | 4.979 | 5.090 | 4.720 | 4.808 | 2,626,045,696 | -0.28(-5.56%) |
Jan 15, 2008 | 5.353 | 5.398 | 4.959 | 5.091 | 2,780,359,936 | -0.29(-5.45%) |
Jan 14, 2008 | 5.347 | 5.404 | 5.276 | 5.385 | 1,303,348,224 | +0.18(+3.53%) |
Jan 11, 2008 | 5.301 | 5.357 | 5.120 | 5.201 | 1,459,725,312 | -0.16(-2.99%) |
Jan 10, 2008 | 5.348 | 5.451 | 5.283 | 5.362 | 1,756,916,992 | -0.04(-0.77%) |
Jan 09, 2008 | 5.159 | 5.406 | 5.069 | 5.403 | 2,151,361,536 | +0.25(+4.76%) |
Jan 08, 2008 | 5.426 | 5.495 | 5.144 | 5.158 | 1,804,603,520 | -0.19(-3.60%) |
Jan 07, 2008 | 5.459 | 5.530 | 5.127 | 5.350 | 2,456,168,448 | -0.07(-1.34%) |
Jan 04, 2008 | 5.766 | 5.813 | 5.388 | 5.423 | 1,725,206,912 | -0.45(-7.63%) |
Jan 03, 2008 | 5.885 | 5.945 | 5.804 | 5.871 | 997,818,432 | +0.00(+0.05%) |
Jan 02, 2008 | 6.002 | 6.032 | 5.799 | 5.868 | 1,279,173,760 | -0.10(-1.64%) |