Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 4.561 | 4.646 | 4.481 | 4.538 | 62,142,108 | +0.03(+0.56%) |
Mar 28, 2008 | 4.568 | 4.630 | 4.481 | 4.513 | 61,247,452 | +0.07(+1.50%) |
Mar 27, 2008 | 4.442 | 4.568 | 4.373 | 4.446 | 65,556,320 | -0.06(-1.42%) |
Mar 26, 2008 | 4.598 | 4.630 | 4.460 | 4.511 | 78,686,344 | -0.15(-3.20%) |
Mar 25, 2008 | 4.614 | 4.747 | 4.570 | 4.660 | 80,175,088 | +0.07(+1.45%) |
Mar 24, 2008 | 4.341 | 4.618 | 4.325 | 4.593 | 96,753,592 | +0.35(+8.15%) |
Mar 21, 2008 | 4.098 | 4.256 | 4.024 | 4.247 | 69,066,312 | +0.00(+0.00%) |
Mar 20, 2008 | 4.098 | 4.256 | 4.024 | 4.247 | 69,063,768 | +0.20(+4.87%) |
Mar 19, 2008 | 4.249 | 4.309 | 4.050 | 4.050 | 95,992,136 | -0.30(-6.91%) |
Mar 18, 2008 | 4.192 | 4.357 | 4.073 | 4.350 | 117,230,136 | +0.25(+6.22%) |
Mar 17, 2008 | 4.018 | 4.238 | 3.969 | 4.095 | 87,395,672 | -0.11(-2.51%) |
Mar 14, 2008 | 4.540 | 4.545 | 4.169 | 4.201 | 125,913,904 | -0.32(-7.01%) |
Mar 13, 2008 | 4.180 | 4.582 | 4.155 | 4.517 | 133,069,816 | +0.27(+6.37%) |
Mar 12, 2008 | 4.407 | 4.446 | 4.210 | 4.247 | 81,043,888 | -0.12(-2.73%) |
Mar 11, 2008 | 4.357 | 4.410 | 4.183 | 4.366 | 93,552,640 | +0.14(+3.31%) |
Mar 10, 2008 | 4.428 | 4.483 | 4.219 | 4.226 | 84,661,064 | -0.26(-5.73%) |
Mar 07, 2008 | 4.467 | 4.660 | 4.357 | 4.483 | 83,675,024 | -0.07(-1.46%) |
Mar 06, 2008 | 4.795 | 4.827 | 4.543 | 4.549 | 117,188,312 | -0.30(-6.28%) |
Mar 05, 2008 | 4.845 | 4.969 | 4.795 | 4.854 | 70,282,280 | +0.06(+1.15%) |
Mar 04, 2008 | 4.815 | 4.825 | 4.611 | 4.799 | 84,916,720 | -0.05(-0.99%) |
Mar 03, 2008 | 4.898 | 4.932 | 4.783 | 4.848 | 48,954,236 | -0.06(-1.17%) |
Feb 29, 2008 | 4.960 | 5.026 | 4.884 | 4.905 | 58,934,900 | -0.14(-2.73%) |
Feb 28, 2008 | 5.194 | 5.203 | 5.043 | 5.043 | 54,902,376 | -0.20(-3.76%) |
Feb 27, 2008 | 5.134 | 5.281 | 5.102 | 5.240 | 58,635,676 | +0.08(+1.56%) |
Feb 26, 2008 | 5.086 | 5.237 | 5.008 | 5.159 | 61,643,556 | +0.04(+0.85%) |
Feb 25, 2008 | 5.114 | 5.173 | 4.981 | 5.116 | 73,236,272 | -0.00(-0.04%) |
Feb 22, 2008 | 4.921 | 5.127 | 4.884 | 5.118 | 78,827,728 | +0.24(+4.84%) |
Feb 21, 2008 | 5.045 | 5.070 | 4.852 | 4.882 | 70,240,848 | -0.11(-2.25%) |
Feb 20, 2008 | 4.884 | 5.068 | 4.864 | 4.994 | 82,751,696 | -0.04(-0.73%) |
Feb 19, 2008 | 5.201 | 5.210 | 4.987 | 5.031 | 60,900,876 | -0.08(-1.48%) |
Feb 18, 2008 | 5.164 | 5.304 | 5.024 | 5.107 | 89,111,336 | +0.00(+0.00%) |
Feb 15, 2008 | 5.164 | 5.304 | 5.024 | 5.107 | 89,084,824 | -0.08(-1.50%) |
Feb 14, 2008 | 6.015 | 6.019 | 5.171 | 5.185 | 237,807,968 | -1.01(-16.32%) |
Feb 13, 2008 | 6.008 | 6.214 | 5.944 | 6.196 | 80,578,280 | +0.23(+3.92%) |
Feb 12, 2008 | 5.836 | 6.045 | 5.804 | 5.962 | 66,470,628 | +0.21(+3.71%) |
Feb 11, 2008 | 5.779 | 5.873 | 5.710 | 5.749 | 54,918,464 | +0.02(+0.32%) |
Feb 08, 2008 | 5.577 | 5.774 | 5.503 | 5.730 | 42,947,336 | +0.10(+1.79%) |
Feb 07, 2008 | 5.414 | 5.788 | 5.297 | 5.630 | 72,404,880 | +0.06(+0.99%) |
Feb 06, 2008 | 5.652 | 5.808 | 5.471 | 5.575 | 60,767,124 | -0.02(-0.33%) |
Feb 05, 2008 | 5.847 | 5.850 | 5.591 | 5.593 | 53,954,856 | -0.37(-6.26%) |
Feb 04, 2008 | 6.292 | 6.327 | 5.935 | 5.967 | 61,609,764 | -0.19(-3.13%) |
Feb 01, 2008 | 5.627 | 6.191 | 5.579 | 6.159 | 64,661,644 | +0.52(+9.23%) |
Jan 31, 2008 | 5.650 | 5.744 | 5.464 | 5.639 | 63,955,432 | -0.14(-2.38%) |
Jan 30, 2008 | 5.733 | 5.863 | 5.611 | 5.776 | 57,833,996 | -0.05(-0.87%) |
Jan 29, 2008 | 5.753 | 5.850 | 5.604 | 5.827 | 45,188,028 | +0.17(+3.08%) |
Jan 28, 2008 | 5.701 | 5.758 | 5.531 | 5.652 | 62,972,528 | -0.07(-1.20%) |
Jan 25, 2008 | 6.159 | 6.297 | 5.694 | 5.721 | 75,008,512 | -0.21(-3.56%) |
Jan 24, 2008 | 5.618 | 5.935 | 5.565 | 5.932 | 65,100,840 | +0.42(+7.66%) |
Jan 23, 2008 | 5.192 | 5.673 | 5.141 | 5.510 | 100,637,600 | +0.08(+1.48%) |
Jan 22, 2008 | 5.153 | 5.545 | 5.120 | 5.430 | 77,378,688 | -0.27(-4.67%) |
Jan 21, 2008 | 5.359 | 5.726 | 5.164 | 5.696 | 100,348,856 | +0.00(+0.00%) |
Jan 18, 2008 | 5.359 | 5.726 | 5.164 | 5.696 | 100,347,544 | +0.35(+6.61%) |
Jan 17, 2008 | 5.522 | 5.669 | 5.329 | 5.343 | 123,419,248 | -0.09(-1.73%) |
Jan 16, 2008 | 5.737 | 5.815 | 5.311 | 5.437 | 159,667,152 | -0.69(-11.30%) |
Jan 15, 2008 | 6.375 | 6.439 | 6.022 | 6.129 | 79,126,304 | -0.49(-7.35%) |
Jan 14, 2008 | 6.295 | 6.625 | 6.194 | 6.616 | 58,783,808 | +0.41(+6.65%) |
Jan 11, 2008 | 6.334 | 6.467 | 6.157 | 6.203 | 62,431,636 | -0.28(-4.38%) |
Jan 10, 2008 | 6.444 | 6.590 | 6.359 | 6.487 | 60,445,808 | -0.14(-2.08%) |
Jan 09, 2008 | 6.384 | 6.627 | 6.290 | 6.625 | 80,792,056 | +0.33(+5.17%) |
Jan 08, 2008 | 6.203 | 6.716 | 6.058 | 6.299 | 120,683,384 | +0.13(+2.12%) |
Jan 07, 2008 | 6.925 | 6.982 | 6.042 | 6.168 | 109,764,184 | -0.71(-10.33%) |
Jan 04, 2008 | 7.285 | 7.322 | 6.833 | 6.879 | 80,250,792 | -0.63(-8.40%) |
Jan 03, 2008 | 7.613 | 7.764 | 7.482 | 7.510 | 51,819,484 | -0.06(-0.79%) |
Jan 02, 2008 | 7.824 | 7.854 | 7.466 | 7.569 | 52,762,972 | -0.23(-2.97%) |