Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 4.321 | 4.395 | 4.298 | 4.328 | 2,071,749,120 | +0.01(+0.34%) |
Mar 28, 2008 | 4.277 | 4.363 | 4.271 | 4.313 | 1,628,646,912 | +0.08(+1.97%) |
Mar 27, 2008 | 4.372 | 4.382 | 4.222 | 4.230 | 3,992,911,872 | -0.15(-3.32%) |
Mar 26, 2008 | 4.249 | 4.395 | 4.242 | 4.375 | 1,208,707,072 | +0.12(+2.89%) |
Mar 25, 2008 | 4.221 | 4.316 | 4.142 | 4.252 | 133,642,240 | +0.04(+1.04%) |
Mar 24, 2008 | 4.042 | 4.248 | 4.030 | 4.208 | 254,078,976 | +0.19(+4.70%) |
Mar 20, 2008 | 3.954 | 4.020 | 3.896 | 4.019 | 3,238,237,696 | +0.11(+2.78%) |
Mar 19, 2008 | 4.015 | 4.050 | 3.911 | 3.911 | 4,081,667,072 | -0.10(-2.37%) |
Mar 18, 2008 | 3.896 | 4.011 | 3.881 | 4.006 | 1,399,656,448 | +0.18(+4.81%) |
Mar 17, 2008 | 3.696 | 3.878 | 3.696 | 3.822 | 301,149,184 | +0.00(+0.09%) |
Mar 14, 2008 | 3.917 | 3.930 | 3.746 | 3.818 | 997,797,888 | -0.04(-1.04%) |
Mar 13, 2008 | 3.743 | 3.906 | 3.710 | 3.859 | 1,872,003,072 | +0.06(+1.52%) |
Mar 12, 2008 | 3.831 | 3.881 | 3.775 | 3.801 | 193,640,448 | -0.04(-1.04%) |
Mar 11, 2008 | 3.743 | 3.845 | 3.679 | 3.841 | 1,058,329,600 | +0.23(+6.40%) |
Mar 10, 2008 | 3.679 | 3.723 | 3.600 | 3.610 | 3,990,915,584 | -0.08(-2.09%) |
Mar 07, 2008 | 3.631 | 3.709 | 3.590 | 3.687 | 1,609,730,048 | +0.04(+1.09%) |
Mar 06, 2008 | 3.758 | 3.845 | 3.644 | 3.647 | 3,625,984,000 | -0.11(-2.86%) |
Mar 05, 2008 | 3.727 | 3.774 | 3.687 | 3.755 | 1,538,220,032 | -0.00(-0.10%) |
Mar 04, 2008 | 3.679 | 3.766 | 3.631 | 3.758 | 1,914,662,912 | +0.09(+2.37%) |
Mar 03, 2008 | 3.753 | 3.799 | 3.559 | 3.671 | 320,296,960 | -0.10(-2.63%) |
Feb 29, 2008 | 3.899 | 3.927 | 3.764 | 3.771 | 1,817,111,552 | -0.15(-3.76%) |
Feb 28, 2008 | 3.836 | 3.987 | 3.793 | 3.918 | 529,280,000 | +0.21(+5.65%) |
Feb 27, 2008 | 3.566 | 3.711 | 3.562 | 3.708 | 3,637,914,624 | +0.11(+3.20%) |
Feb 26, 2008 | 3.548 | 3.652 | 3.482 | 3.593 | 3,884,521,472 | -0.02(-0.49%) |
Feb 25, 2008 | 3.577 | 3.624 | 3.518 | 3.611 | 1,827,834,880 | +0.01(+0.23%) |
Feb 22, 2008 | 3.694 | 3.695 | 3.495 | 3.603 | 4,091,670,528 | -0.06(-1.71%) |
Feb 21, 2008 | 3.802 | 3.814 | 3.645 | 3.666 | 3,481,339,904 | -0.07(-1.84%) |
Feb 20, 2008 | 3.685 | 3.758 | 3.670 | 3.734 | 3,724,418,560 | +0.05(+1.34%) |
Feb 19, 2008 | 3.800 | 3.823 | 3.663 | 3.685 | 4,036,151,808 | -0.07(-1.97%) |
Feb 15, 2008 | 3.808 | 3.833 | 3.742 | 3.759 | 1,066,731,136 | -0.09(-2.22%) |
Feb 14, 2008 | 3.903 | 3.945 | 3.831 | 3.844 | 1,129,505,536 | -0.06(-1.50%) |
Feb 13, 2008 | 3.821 | 3.914 | 3.789 | 3.903 | 1,145,482,752 | +0.14(+3.64%) |
Feb 12, 2008 | 3.942 | 3.951 | 3.728 | 3.766 | 1,450,667,136 | -0.14(-3.55%) |
Feb 11, 2008 | 3.861 | 3.920 | 3.836 | 3.904 | 1,422,022,272 | +0.12(+3.16%) |
Feb 08, 2008 | 3.682 | 3.791 | 3.667 | 3.784 | 1,605,212,160 | +0.13(+3.50%) |
Feb 07, 2008 | 3.618 | 3.763 | 3.537 | 3.657 | 2,466,910,720 | -0.02(-0.62%) |
Feb 06, 2008 | 3.946 | 3.979 | 3.673 | 3.679 | 1,859,862,656 | -0.22(-5.69%) |
Feb 05, 2008 | 3.934 | 4.041 | 3.888 | 3.901 | 1,350,259,840 | -0.07(-1.74%) |
Feb 04, 2008 | 4.048 | 4.099 | 3.964 | 3.970 | 1,064,234,816 | -0.06(-1.57%) |
Feb 01, 2008 | 4.109 | 4.119 | 3.986 | 4.034 | 1,196,379,008 | -0.05(-1.19%) |
Jan 31, 2008 | 3.904 | 4.121 | 3.903 | 4.082 | 1,591,896,704 | +0.10(+2.41%) |
Jan 30, 2008 | 3.962 | 4.085 | 3.921 | 3.986 | 1,470,903,936 | +0.02(+0.49%) |
Jan 29, 2008 | 3.955 | 4.005 | 3.892 | 3.967 | 1,302,126,336 | +0.05(+1.18%) |
Jan 28, 2008 | 3.865 | 4.017 | 3.814 | 3.921 | 1,745,182,080 | +0.00(+0.00%) |
Jan 25, 2008 | 4.192 | 4.195 | 3.909 | 3.921 | 1,840,061,440 | -0.17(-4.12%) |
Jan 24, 2008 | 4.222 | 4.243 | 3.981 | 4.090 | 2,373,522,176 | -0.10(-2.50%) |
Jan 23, 2008 | 4.107 | 4.222 | 3.804 | 4.194 | 3,992,446,720 | -0.50(-10.65%) |
Jan 22, 2008 | 4.465 | 4.825 | 4.403 | 4.694 | 2,867,450,112 | -0.17(-3.54%) |
Jan 21, 2008 | 4.974 | 4.999 | 4.814 | 4.867 | 2,041,939,328 | +0.00(+0.00%) |
Jan 18, 2008 | 4.974 | 4.999 | 4.814 | 4.867 | 2,040,428,544 | +0.01(+0.29%) |
Jan 17, 2008 | 4.871 | 4.987 | 4.778 | 4.852 | 2,082,008,448 | +0.04(+0.78%) |
Jan 16, 2008 | 4.986 | 5.097 | 4.726 | 4.815 | 2,622,484,480 | -0.28(-5.56%) |
Jan 15, 2008 | 5.360 | 5.405 | 4.966 | 5.098 | 2,776,589,568 | -0.29(-5.45%) |
Jan 14, 2008 | 5.354 | 5.411 | 5.283 | 5.392 | 1,301,580,800 | +0.18(+3.53%) |
Jan 11, 2008 | 5.308 | 5.364 | 5.127 | 5.208 | 1,457,745,792 | -0.16(-2.99%) |
Jan 10, 2008 | 5.356 | 5.459 | 5.290 | 5.369 | 1,754,534,528 | -0.04(-0.77%) |
Jan 09, 2008 | 5.166 | 5.414 | 5.076 | 5.411 | 2,148,444,160 | +0.25(+4.76%) |
Jan 08, 2008 | 5.433 | 5.503 | 5.151 | 5.165 | 1,802,156,416 | -0.19(-3.60%) |
Jan 07, 2008 | 5.466 | 5.537 | 5.134 | 5.358 | 2,452,837,632 | -0.07(-1.34%) |
Jan 04, 2008 | 5.774 | 5.821 | 5.395 | 5.430 | 1,722,867,456 | -0.45(-7.63%) |
Jan 03, 2008 | 5.893 | 5.953 | 5.811 | 5.879 | 996,465,344 | +0.00(+0.05%) |
Jan 02, 2008 | 6.010 | 6.040 | 5.807 | 5.876 | 1,277,439,104 | -0.10(-1.64%) |