Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 4.366 | 4.367 | 4.295 | 4.321 | 566,609 | -0.07(-1.61%) |
Mar 28, 2008 | 4.373 | 4.399 | 4.307 | 4.392 | 567,404 | +0.04(+0.86%) |
Mar 27, 2008 | 4.382 | 4.408 | 4.354 | 4.354 | 710,153 | -0.00(-0.05%) |
Mar 26, 2008 | 4.356 | 4.387 | 4.262 | 4.356 | 700,443 | -0.01(-0.16%) |
Mar 25, 2008 | 4.321 | 4.392 | 4.269 | 4.363 | 689,185 | +0.08(+1.81%) |
Mar 24, 2008 | 4.323 | 4.328 | 4.258 | 4.286 | 593,068 | +0.04(+0.94%) |
Mar 21, 2008 | 4.258 | 4.338 | 4.232 | 4.246 | 660,570 | +0.00(+0.00%) |
Mar 20, 2008 | 4.258 | 4.338 | 4.232 | 4.246 | 660,570 | -0.01(-0.33%) |
Mar 19, 2008 | 4.314 | 4.366 | 4.234 | 4.260 | 686,579 | -0.07(-1.58%) |
Mar 18, 2008 | 4.293 | 4.328 | 4.253 | 4.328 | 460,386 | +0.09(+2.22%) |
Mar 17, 2008 | 4.243 | 4.314 | 4.234 | 4.234 | 672,478 | -0.09(-2.12%) |
Mar 14, 2008 | 4.380 | 4.387 | 4.281 | 4.326 | 587,376 | -0.08(-1.71%) |
Mar 13, 2008 | 4.330 | 4.401 | 4.248 | 4.401 | 774,538 | +0.06(+1.35%) |
Mar 12, 2008 | 4.326 | 4.342 | 4.272 | 4.342 | 559,832 | -0.00(-0.05%) |
Mar 11, 2008 | 4.373 | 4.389 | 4.269 | 4.345 | 786,442 | +0.08(+1.76%) |
Mar 10, 2008 | 4.345 | 4.354 | 4.250 | 4.269 | 515,194 | -0.11(-2.47%) |
Mar 07, 2008 | 4.396 | 4.396 | 4.307 | 4.378 | 619,987 | +0.00(+0.11%) |
Mar 06, 2008 | 4.328 | 4.392 | 4.305 | 4.373 | 571,561 | +0.03(+0.76%) |
Mar 05, 2008 | 4.354 | 4.387 | 4.307 | 4.340 | 817,123 | -0.07(-1.60%) |
Mar 04, 2008 | 3.999 | 4.410 | 3.999 | 4.410 | 974,237 | +0.09(+2.18%) |
Mar 03, 2008 | 4.265 | 4.340 | 4.265 | 4.316 | 690,214 | +0.05(+1.27%) |
Feb 29, 2008 | 4.422 | 4.422 | 4.262 | 4.262 | 811,333 | -0.12(-2.84%) |
Feb 28, 2008 | 4.342 | 4.410 | 4.305 | 4.387 | 684,858 | +0.03(+0.59%) |
Feb 27, 2008 | 4.307 | 4.396 | 4.300 | 4.361 | 595,169 | +0.06(+1.42%) |
Feb 26, 2008 | 4.352 | 4.382 | 4.283 | 4.300 | 929,773 | -0.05(-1.14%) |
Feb 25, 2008 | 4.326 | 4.359 | 4.283 | 4.349 | 569,397 | +0.04(+1.04%) |
Feb 22, 2008 | 4.276 | 4.323 | 4.234 | 4.305 | 818,921 | +0.06(+1.44%) |
Feb 21, 2008 | 4.309 | 4.333 | 4.222 | 4.243 | 1,015,606 | -0.05(-1.15%) |
Feb 20, 2008 | 4.222 | 4.302 | 4.192 | 4.293 | 785,770 | +0.06(+1.39%) |
Feb 19, 2008 | 4.267 | 4.293 | 4.222 | 4.234 | 617,496 | +0.04(+0.84%) |
Feb 18, 2008 | 4.234 | 4.258 | 4.185 | 4.199 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.234 | 4.258 | 4.185 | 4.199 | 826,446 | -0.04(-0.83%) |
Feb 14, 2008 | 4.347 | 4.356 | 4.175 | 4.234 | 1,118,181 | -0.09(-2.17%) |
Feb 13, 2008 | 4.427 | 4.432 | 4.298 | 4.328 | 723,990 | -0.05(-1.23%) |
Feb 12, 2008 | 4.375 | 4.415 | 4.375 | 4.382 | 549,986 | +0.03(+0.65%) |
Feb 11, 2008 | 4.382 | 4.415 | 4.352 | 4.354 | 524,606 | -0.05(-1.07%) |
Feb 08, 2008 | 4.316 | 4.422 | 4.293 | 4.401 | 531,625 | +0.09(+2.02%) |
Feb 07, 2008 | 4.323 | 4.364 | 4.248 | 4.314 | 422,652 | -0.02(-0.43%) |
Feb 06, 2008 | 4.399 | 4.439 | 4.319 | 4.333 | 1,086,131 | -0.09(-2.02%) |
Feb 05, 2008 | 4.316 | 4.422 | 4.283 | 4.422 | 1,216,649 | +0.10(+2.40%) |
Feb 04, 2008 | 4.385 | 4.389 | 4.319 | 4.319 | 967,588 | -0.07(-1.50%) |
Feb 01, 2008 | 4.309 | 4.389 | 4.309 | 4.385 | 739,389 | +0.08(+1.97%) |
Jan 31, 2008 | 4.316 | 4.340 | 4.279 | 4.300 | 837,074 | +0.00(+0.00%) |
Jan 30, 2008 | 4.274 | 4.349 | 4.211 | 4.300 | 930,878 | -0.01(-0.16%) |
Jan 29, 2008 | 4.281 | 4.328 | 4.253 | 4.307 | 659,945 | +0.04(+0.88%) |
Jan 28, 2008 | 4.288 | 4.288 | 4.211 | 4.269 | 848,744 | +0.00(+0.06%) |
Jan 25, 2008 | 4.302 | 4.316 | 4.220 | 4.267 | 742,696 | -0.01(-0.33%) |
Jan 24, 2008 | 4.241 | 4.295 | 4.239 | 4.281 | 728,004 | +0.06(+1.39%) |
Jan 23, 2008 | 4.246 | 4.246 | 4.140 | 4.222 | 772,880 | -0.03(-0.66%) |
Jan 22, 2008 | 4.006 | 4.269 | 4.006 | 4.250 | 1,251,739 | -0.10(-2.38%) |
Jan 21, 2008 | 4.333 | 4.392 | 4.276 | 4.354 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.333 | 4.392 | 4.276 | 4.354 | 862,918 | +0.00(+0.11%) |
Jan 17, 2008 | 4.434 | 4.434 | 4.347 | 4.349 | 1,464,264 | -0.08(-1.81%) |
Jan 16, 2008 | 4.340 | 4.434 | 4.340 | 4.429 | 908,729 | +0.06(+1.29%) |
Jan 15, 2008 | 4.410 | 4.436 | 4.328 | 4.373 | 1,097,741 | -0.07(-1.54%) |
Jan 14, 2008 | 4.450 | 4.469 | 4.406 | 4.441 | 684,454 | -0.01(-0.21%) |
Jan 11, 2008 | 4.399 | 4.450 | 4.391 | 4.450 | 704,860 | +0.03(+0.64%) |
Jan 10, 2008 | 4.401 | 4.450 | 4.394 | 4.422 | 923,349 | +0.04(+0.86%) |
Jan 09, 2008 | 4.349 | 4.441 | 4.279 | 4.385 | 966,070 | +0.05(+1.25%) |
Jan 08, 2008 | 4.352 | 4.368 | 4.328 | 4.330 | 800,938 | -0.01(-0.22%) |
Jan 07, 2008 | 4.429 | 4.443 | 4.298 | 4.340 | 1,459,277 | -0.08(-1.91%) |
Jan 04, 2008 | 4.441 | 4.443 | 4.375 | 4.425 | 827,700 | -0.03(-0.74%) |
Jan 03, 2008 | 4.422 | 4.460 | 4.363 | 4.457 | 855,537 | +0.06(+1.39%) |
Jan 02, 2008 | 4.392 | 4.406 | 4.349 | 4.396 | 1,066,111 | -0.00(-0.05%) |
Jan 01, 2008 | 4.243 | 4.408 | 4.236 | 4.399 | 2,303,230 | +0.00(+0.00%) |
Dec 31, 2007 | 4.243 | 4.408 | 4.236 | 4.399 | 2,303,230 | +0.15(+3.60%) |
Dec 28, 2007 | 4.250 | 4.347 | 4.243 | 4.246 | 2,160,622 | -0.05(-1.20%) |
Dec 27, 2007 | 4.246 | 4.305 | 4.236 | 4.298 | 2,287,182 | +0.04(+1.00%) |
Dec 26, 2007 | 4.316 | 4.316 | 4.246 | 4.255 | 2,716,985 | -0.03(-0.77%) |
Dec 24, 2007 | 4.220 | 4.314 | 4.180 | 4.288 | 1,177,601 | +0.07(+1.56%) |
Dec 21, 2007 | 4.152 | 4.225 | 4.058 | 4.222 | 2,685,840 | +0.15(+3.70%) |
Dec 20, 2007 | 3.956 | 4.081 | 3.954 | 4.072 | 2,801,585 | +0.10(+2.43%) |
Dec 19, 2007 | 3.999 | 4.022 | 3.947 | 3.975 | 2,865,541 | -0.01(-0.24%) |
Dec 18, 2007 | 3.999 | 4.015 | 3.964 | 3.985 | 2,929,974 | -0.01(-0.24%) |
Dec 17, 2007 | 4.069 | 4.098 | 3.975 | 3.994 | 2,757,797 | -0.08(-2.02%) |
Dec 14, 2007 | 4.027 | 4.133 | 4.018 | 4.076 | 1,755,348 | +0.03(+0.70%) |
Dec 13, 2007 | 4.022 | 4.083 | 3.982 | 4.048 | 2,205,557 | +0.03(+0.64%) |
Dec 12, 2007 | 4.116 | 4.140 | 4.015 | 4.022 | 2,017,226 | -0.04(-1.04%) |
Dec 11, 2007 | 4.131 | 4.142 | 4.039 | 4.065 | 1,978,540 | -0.08(-1.87%) |
Dec 10, 2007 | 4.168 | 4.175 | 4.119 | 4.142 | 1,402,918 | -0.01(-0.28%) |
Dec 07, 2007 | 4.135 | 4.173 | 4.121 | 4.154 | 2,131,585 | +0.02(+0.45%) |
Dec 06, 2007 | 4.083 | 4.159 | 4.072 | 4.135 | 2,226,389 | +0.02(+0.46%) |
Dec 05, 2007 | 4.001 | 4.116 | 4.001 | 4.116 | 2,258,698 | +0.12(+2.94%) |
Dec 04, 2007 | 3.975 | 4.008 | 3.961 | 3.999 | 1,868,007 | +0.02(+0.59%) |
Dec 03, 2007 | 4.032 | 4.043 | 3.966 | 3.975 | 1,371,884 | -0.06(-1.40%) |
Nov 30, 2007 | 3.952 | 4.043 | 3.952 | 4.032 | 2,126,059 | +0.08(+2.15%) |
Nov 29, 2007 | 3.940 | 3.971 | 3.905 | 3.947 | 1,865,456 | -0.05(-1.18%) |
Nov 28, 2007 | 3.935 | 4.046 | 3.928 | 3.994 | 2,151,141 | +0.06(+1.49%) |
Nov 27, 2007 | 3.898 | 3.940 | 3.844 | 3.935 | 2,229,790 | +0.05(+1.21%) |
Nov 26, 2007 | 4.001 | 4.006 | 3.881 | 3.888 | 1,547,206 | -0.10(-2.42%) |
Nov 23, 2007 | 3.949 | 3.996 | 3.907 | 3.985 | 338,400 | +0.08(+2.11%) |
Nov 21, 2007 | 3.860 | 3.942 | 3.834 | 3.902 | 1,377,836 | -0.00(-0.12%) |
Nov 20, 2007 | 3.893 | 3.973 | 3.834 | 3.907 | 1,449,682 | +0.01(+0.36%) |
Nov 19, 2007 | 3.881 | 3.926 | 3.811 | 3.893 | 1,742,169 | +0.00(+0.06%) |
Nov 16, 2007 | 3.928 | 3.940 | 3.834 | 3.891 | 1,223,940 | -0.03(-0.84%) |
Nov 15, 2007 | 3.940 | 3.952 | 3.881 | 3.924 | 1,087,899 | -0.08(-1.88%) |
Nov 14, 2007 | 3.975 | 4.015 | 3.907 | 3.999 | 1,247,322 | +0.05(+1.25%) |
Nov 13, 2007 | 3.924 | 4.022 | 3.884 | 3.949 | 1,629,085 | +0.04(+1.02%) |
Nov 12, 2007 | 3.905 | 4.004 | 3.881 | 3.909 | 1,106,605 | -0.05(-1.36%) |
Nov 09, 2007 | 3.987 | 4.046 | 3.928 | 3.964 | 1,521,528 | -0.04(-1.12%) |
Nov 08, 2007 | 3.996 | 4.067 | 3.881 | 4.008 | 1,206,084 | +0.01(+0.29%) |
Nov 07, 2007 | 4.034 | 4.093 | 3.982 | 3.996 | 1,152,518 | -0.12(-2.80%) |
Nov 06, 2007 | 4.149 | 4.203 | 4.074 | 4.112 | 1,305,139 | -0.09(-2.06%) |
Nov 05, 2007 | 4.211 | 4.213 | 3.999 | 4.198 | 2,067,395 | +0.05(+1.18%) |
Nov 02, 2007 | 4.114 | 4.229 | 4.025 | 4.149 | 1,278,781 | +0.04(+0.86%) |
Nov 01, 2007 | 4.004 | 4.114 | 3.999 | 4.114 | 1,383,991 | +0.03(+0.63%) |
Oct 31, 2007 | 4.069 | 4.135 | 4.025 | 4.088 | 1,537,683 | +0.03(+0.75%) |
Oct 30, 2007 | 3.994 | 4.058 | 3.982 | 4.058 | 1,219,263 | +0.04(+1.05%) |
Oct 29, 2007 | 3.968 | 4.051 | 3.968 | 4.015 | 1,255,399 | +0.02(+0.41%) |
Oct 26, 2007 | 4.043 | 4.043 | 3.994 | 3.999 | 1,327,671 | -0.00(-0.06%) |
Oct 25, 2007 | 4.069 | 4.069 | 3.978 | 4.001 | 993,521 | -0.08(-1.90%) |
Oct 24, 2007 | 4.034 | 4.079 | 3.964 | 4.079 | 1,042,410 | +0.00(+0.00%) |
Oct 23, 2007 | 4.152 | 4.161 | 3.971 | 4.079 | 1,365,082 | -0.06(-1.53%) |
Oct 22, 2007 | 4.222 | 4.222 | 4.072 | 4.142 | 910,196 | -0.13(-3.03%) |
Oct 19, 2007 | 4.312 | 4.359 | 4.258 | 4.272 | 641,941 | -0.20(-4.37%) |
Oct 18, 2007 | 4.443 | 4.493 | 4.410 | 4.467 | 538,210 | +0.00(+0.00%) |
Oct 17, 2007 | 4.425 | 4.469 | 4.396 | 4.467 | 620,685 | +0.04(+1.01%) |
Oct 16, 2007 | 4.418 | 4.441 | 4.408 | 4.422 | 558,616 | -0.00(-0.05%) |
Oct 15, 2007 | 4.474 | 4.514 | 4.422 | 4.425 | 496,973 | -0.05(-1.21%) |
Oct 12, 2007 | 4.443 | 4.493 | 4.432 | 4.479 | 287,385 | +0.04(+0.95%) |
Oct 11, 2007 | 4.453 | 4.488 | 4.429 | 4.436 | 485,919 | +0.00(+0.05%) |
Oct 10, 2007 | 4.436 | 4.479 | 4.422 | 4.434 | 638,540 | -0.02(-0.53%) |
Oct 09, 2007 | 4.460 | 4.460 | 4.420 | 4.457 | 345,628 | +0.03(+0.58%) |
Oct 08, 2007 | 4.446 | 4.540 | 4.422 | 4.432 | 447,233 | -0.10(-2.28%) |
Oct 05, 2007 | 4.432 | 4.549 | 4.418 | 4.535 | 559,041 | +0.09(+2.01%) |
Oct 04, 2007 | 4.432 | 4.446 | 4.382 | 4.446 | 445,532 | +0.04(+0.91%) |
Oct 03, 2007 | 4.394 | 4.469 | 4.375 | 4.406 | 292,487 | -0.01(-0.32%) |
Oct 02, 2007 | 4.434 | 4.443 | 4.396 | 4.420 | 693,806 | -0.01(-0.21%) |
Oct 01, 2007 | 4.446 | 4.467 | 4.418 | 4.429 | 531,408 | -0.02(-0.37%) |
Sep 28, 2007 | 4.427 | 4.469 | 4.427 | 4.446 | 481,243 | -0.01(-0.21%) |
Sep 27, 2007 | 4.460 | 4.469 | 4.422 | 4.455 | 497,398 | -0.01(-0.32%) |
Sep 26, 2007 | 4.413 | 4.469 | 4.410 | 4.469 | 334,999 | +0.06(+1.33%) |
Sep 25, 2007 | 4.413 | 4.439 | 4.410 | 4.410 | 874,060 | -0.01(-0.27%) |
Sep 24, 2007 | 4.505 | 4.552 | 4.422 | 4.422 | 437,030 | -0.08(-1.83%) |
Sep 21, 2007 | 4.418 | 4.516 | 4.415 | 4.505 | 534,809 | +0.09(+2.13%) |
Sep 20, 2007 | 4.399 | 4.446 | 4.375 | 4.410 | 470,190 | +0.02(+0.37%) |
Sep 19, 2007 | 4.415 | 4.453 | 4.290 | 4.394 | 596,452 | -0.04(-0.80%) |
Sep 18, 2007 | 4.432 | 4.479 | 4.415 | 4.429 | 369,435 | +0.00(+0.11%) |
Sep 17, 2007 | 4.528 | 4.530 | 4.422 | 4.425 | 374,536 | -0.11(-2.34%) |
Sep 14, 2007 | 4.455 | 4.552 | 4.455 | 4.530 | 203,210 | +0.00(+0.05%) |
Sep 13, 2007 | 4.469 | 4.552 | 4.425 | 4.528 | 359,232 | +0.07(+1.64%) |
Sep 12, 2007 | 4.408 | 4.455 | 4.406 | 4.455 | 367,309 | +0.04(+1.01%) |
Sep 11, 2007 | 4.418 | 4.434 | 4.410 | 4.410 | 444,682 | +0.00(+0.00%) |
Sep 10, 2007 | 4.474 | 4.474 | 4.410 | 4.410 | 317,569 | -0.06(-1.32%) |
Sep 07, 2007 | 4.476 | 4.479 | 4.469 | 4.469 | 349,029 | -0.01(-0.16%) |
Sep 06, 2007 | 4.502 | 4.537 | 4.469 | 4.476 | 558,616 | -0.01(-0.16%) |
Sep 05, 2007 | 4.472 | 4.528 | 4.469 | 4.483 | 415,774 | +0.01(+0.32%) |
Sep 04, 2007 | 4.469 | 4.526 | 4.422 | 4.469 | 541,611 | +0.00(+0.00%) |
Aug 31, 2007 | 4.469 | 4.474 | 4.469 | 4.469 | 571,795 | +0.00(+0.00%) |
Aug 30, 2007 | 4.469 | 4.523 | 4.469 | 4.469 | 576,471 | +0.00(+0.00%) |
Aug 29, 2007 | 4.474 | 4.483 | 4.469 | 4.469 | 629,187 | +0.00(+0.00%) |
Aug 28, 2007 | 4.474 | 4.486 | 4.469 | 4.469 | 805,615 | +0.00(+0.00%) |
Aug 27, 2007 | 4.549 | 4.556 | 4.469 | 4.469 | 448,508 | -0.09(-1.91%) |
Aug 24, 2007 | 4.559 | 4.643 | 4.549 | 4.556 | 197,683 | -0.03(-0.56%) |
Aug 23, 2007 | 4.516 | 4.627 | 4.505 | 4.582 | 209,587 | +0.04(+0.93%) |
Aug 22, 2007 | 4.359 | 4.552 | 4.359 | 4.540 | 249,124 | +0.19(+4.27%) |
Aug 21, 2007 | 4.352 | 4.375 | 4.352 | 4.354 | 622,810 | +0.00(+0.00%) |
Aug 20, 2007 | 4.366 | 4.396 | 4.352 | 4.354 | 531,833 | -0.01(-0.27%) |
Aug 17, 2007 | 4.410 | 4.446 | 4.352 | 4.366 | 408,121 | +0.01(+0.32%) |
Aug 16, 2007 | 4.704 | 4.707 | 4.352 | 4.352 | 6,557,581 | -0.35(-7.50%) |
Aug 15, 2007 | 4.704 | 4.707 | 4.704 | 4.704 | 2,085,247 | +0.00(+0.00%) |
Aug 14, 2007 | 4.704 | 4.707 | 4.693 | 4.704 | 1,418,648 | +0.00(+0.00%) |
Aug 13, 2007 | 4.704 | 4.707 | 4.704 | 4.704 | 492,721 | +0.00(+0.00%) |
Aug 10, 2007 | 4.704 | 4.712 | 4.704 | 4.704 | 541,611 | +0.00(+0.00%) |
Aug 09, 2007 | 4.704 | 4.716 | 4.704 | 4.704 | 270,805 | +0.00(+0.00%) |
Aug 08, 2007 | 4.704 | 4.716 | 4.704 | 4.704 | 187,055 | +0.00(+0.00%) |
Aug 07, 2007 | 4.704 | 4.709 | 4.704 | 4.704 | 300,989 | +0.00(+0.00%) |
Aug 06, 2007 | 4.704 | 4.716 | 4.704 | 4.704 | 869,809 | +0.00(+0.00%) |
Aug 03, 2007 | 4.707 | 4.707 | 4.704 | 4.704 | 145,393 | +0.00(+0.00%) |
Aug 02, 2007 | 4.704 | 4.714 | 4.629 | 4.704 | 2,803,711 | +0.00(+0.00%) |
Aug 01, 2007 | 4.704 | 4.714 | 4.704 | 4.704 | 406,421 | +0.00(+0.00%) |
Jul 31, 2007 | 4.704 | 4.728 | 4.704 | 4.704 | 369,860 | +0.00(+0.00%) |
Jul 30, 2007 | 4.716 | 4.752 | 4.704 | 4.704 | 311,192 | +0.00(+0.00%) |