Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 2.161 | 2.174 | 2.084 | 2.108 | 404,591,680 | -0.06(-2.98%) |
Feb 28, 2008 | 2.211 | 2.250 | 2.172 | 2.172 | 279,975,392 | -0.05(-2.15%) |
Feb 27, 2008 | 2.177 | 2.244 | 2.167 | 2.220 | 309,514,976 | +0.01(+0.64%) |
Feb 26, 2008 | 2.164 | 2.248 | 2.138 | 2.206 | 341,408,800 | +0.02(+0.93%) |
Feb 25, 2008 | 2.164 | 2.207 | 2.135 | 2.186 | 306,472,704 | +0.01(+0.41%) |
Feb 22, 2008 | 2.168 | 2.177 | 2.081 | 2.177 | 360,488,256 | +0.02(+0.88%) |
Feb 21, 2008 | 2.235 | 2.245 | 2.137 | 2.158 | 303,102,272 | -0.03(-1.53%) |
Feb 20, 2008 | 2.129 | 2.210 | 2.128 | 2.191 | 349,347,616 | +0.02(+0.92%) |
Feb 19, 2008 | 2.243 | 2.250 | 2.131 | 2.171 | 309,617,280 | -0.02(-0.95%) |
Feb 18, 2008 | 2.178 | 2.200 | 2.150 | 2.192 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 2.178 | 2.200 | 2.150 | 2.192 | 251,891,696 | -0.01(-0.36%) |
Feb 14, 2008 | 2.288 | 2.288 | 2.193 | 2.200 | 361,216,896 | -0.07(-3.16%) |
Feb 13, 2008 | 2.239 | 2.292 | 2.221 | 2.272 | 239,750,800 | +0.08(+3.56%) |
Feb 12, 2008 | 2.238 | 2.267 | 2.157 | 2.194 | 337,333,312 | -0.02(-0.74%) |
Feb 11, 2008 | 2.190 | 2.229 | 2.162 | 2.210 | 286,001,952 | +0.05(+2.24%) |
Feb 08, 2008 | 2.128 | 2.185 | 2.103 | 2.162 | 349,527,328 | +0.03(+1.29%) |
Feb 07, 2008 | 2.042 | 2.186 | 2.028 | 2.134 | 530,470,368 | +0.04(+2.05%) |
Feb 06, 2008 | 2.200 | 2.227 | 2.075 | 2.091 | 323,691,264 | -0.09(-4.25%) |
Feb 05, 2008 | 2.226 | 2.273 | 2.172 | 2.184 | 399,830,752 | -0.11(-4.76%) |
Feb 04, 2008 | 2.374 | 2.378 | 2.287 | 2.293 | 237,610,480 | -0.08(-3.50%) |
Feb 01, 2008 | 2.361 | 2.403 | 2.303 | 2.376 | 382,603,968 | +0.08(+3.26%) |
Jan 31, 2008 | 2.197 | 2.373 | 2.193 | 2.301 | 502,639,392 | +0.05(+2.32%) |
Jan 30, 2008 | 2.238 | 2.349 | 2.232 | 2.249 | 424,057,088 | -0.00(-0.12%) |
Jan 29, 2008 | 2.274 | 2.283 | 2.219 | 2.252 | 255,138,624 | +0.00(+0.12%) |
Jan 28, 2008 | 2.213 | 2.260 | 2.174 | 2.249 | 363,885,664 | +0.04(+1.87%) |
Jan 25, 2008 | 2.408 | 2.408 | 2.205 | 2.208 | 481,229,760 | -0.10(-4.38%) |
Jan 24, 2008 | 2.246 | 2.314 | 2.225 | 2.309 | 414,798,112 | +0.07(+2.91%) |
Jan 23, 2008 | 2.075 | 2.249 | 1.978 | 2.243 | 841,491,840 | +0.02(+0.88%) |
Jan 22, 2008 | 2.102 | 2.299 | 2.065 | 2.224 | 607,921,024 | -0.13(-5.44%) |
Jan 21, 2008 | 2.396 | 2.443 | 2.321 | 2.352 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 2.396 | 2.443 | 2.321 | 2.352 | 441,487,328 | -0.01(-0.54%) |
Jan 17, 2008 | 2.458 | 2.492 | 2.346 | 2.365 | 490,410,976 | -0.07(-2.75%) |
Jan 16, 2008 | 2.452 | 2.528 | 2.373 | 2.431 | 493,814,432 | -0.07(-2.94%) |
Jan 15, 2008 | 2.577 | 2.595 | 2.469 | 2.505 | 346,318,144 | -0.12(-4.57%) |
Jan 14, 2008 | 2.607 | 2.649 | 2.575 | 2.625 | 292,757,408 | +0.07(+2.61%) |
Jan 11, 2008 | 2.631 | 2.631 | 2.510 | 2.558 | 340,836,736 | -0.07(-2.76%) |
Jan 10, 2008 | 2.592 | 2.697 | 2.576 | 2.631 | 584,103,744 | +0.00(+0.06%) |
Jan 09, 2008 | 2.552 | 2.650 | 2.489 | 2.629 | 540,382,592 | +0.08(+3.20%) |
Jan 08, 2008 | 2.685 | 2.741 | 2.539 | 2.548 | 402,933,568 | -0.12(-4.60%) |
Jan 07, 2008 | 2.707 | 2.725 | 2.594 | 2.670 | 432,728,832 | -0.03(-1.29%) |
Jan 04, 2008 | 2.865 | 2.869 | 2.684 | 2.705 | 316,170,528 | -0.26(-8.65%) |
Jan 03, 2008 | 2.939 | 2.979 | 2.909 | 2.962 | 168,523,792 | +0.02(+0.57%) |
Jan 02, 2008 | 3.048 | 3.066 | 2.907 | 2.945 | 242,056,112 | -0.10(-3.19%) |
Jan 01, 2008 | 3.066 | 3.102 | 3.034 | 3.042 | 75,997,872 | +0.00(+0.00%) |
Dec 31, 2007 | 3.066 | 3.102 | 3.034 | 3.042 | 75,932,640 | -0.06(-1.83%) |
Dec 28, 2007 | 3.136 | 3.149 | 3.063 | 3.099 | 96,960,632 | -0.01(-0.28%) |
Dec 27, 2007 | 3.174 | 3.191 | 3.096 | 3.107 | 79,558,176 | -0.09(-2.78%) |
Dec 26, 2007 | 3.156 | 3.208 | 3.129 | 3.196 | 56,629,436 | +0.03(+1.02%) |
Dec 24, 2007 | 3.116 | 3.184 | 3.116 | 3.164 | 31,629,038 | +0.04(+1.18%) |
Dec 21, 2007 | 3.085 | 3.127 | 3.072 | 3.127 | 111,031,016 | +0.10(+3.47%) |
Dec 20, 2007 | 2.966 | 3.025 | 2.916 | 3.022 | 163,890,176 | -0.04(-1.17%) |
Dec 19, 2007 | 3.033 | 3.071 | 3.002 | 3.058 | 167,959,776 | +0.03(+0.92%) |
Dec 18, 2007 | 3.083 | 3.083 | 2.951 | 3.030 | 184,627,232 | +0.01(+0.18%) |
Dec 17, 2007 | 3.156 | 3.166 | 3.015 | 3.025 | 176,137,440 | -0.15(-4.58%) |
Dec 14, 2007 | 3.190 | 3.251 | 3.167 | 3.170 | 129,838,200 | -0.05(-1.53%) |
Dec 13, 2007 | 3.219 | 3.255 | 3.175 | 3.220 | 161,965,152 | -0.05(-1.47%) |
Dec 12, 2007 | 3.312 | 3.355 | 3.164 | 3.268 | 154,764,304 | +0.04(+1.34%) |
Dec 11, 2007 | 3.380 | 3.416 | 3.207 | 3.225 | 173,692,816 | -0.15(-4.31%) |
Dec 10, 2007 | 3.355 | 3.393 | 3.348 | 3.370 | 96,223,088 | +0.02(+0.59%) |
Dec 07, 2007 | 3.388 | 3.388 | 3.316 | 3.350 | 125,407,704 | +0.02(+0.67%) |
Dec 06, 2007 | 3.278 | 3.354 | 3.259 | 3.328 | 124,690,320 | +0.07(+2.23%) |
Dec 05, 2007 | 3.228 | 3.278 | 3.204 | 3.255 | 150,321,120 | +0.11(+3.54%) |
Dec 04, 2007 | 3.121 | 3.177 | 3.108 | 3.144 | 144,834,592 | -0.03(-0.96%) |