Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 3.894 | 3.922 | 3.759 | 3.765 | 1,831,227,392 | -0.15(-3.76%) |
Feb 28, 2008 | 3.831 | 3.982 | 3.788 | 3.913 | 547,474,432 | +0.21(+5.65%) |
Feb 27, 2008 | 3.561 | 3.706 | 3.557 | 3.703 | 3,654,500,352 | +0.11(+3.20%) |
Feb 26, 2008 | 3.543 | 3.647 | 3.477 | 3.589 | 3,901,441,024 | -0.02(-0.49%) |
Feb 25, 2008 | 3.572 | 3.619 | 3.514 | 3.606 | 1,841,965,056 | +0.01(+0.23%) |
Feb 22, 2008 | 3.689 | 3.690 | 3.490 | 3.598 | 4,108,870,656 | -0.06(-1.71%) |
Feb 21, 2008 | 3.796 | 3.809 | 3.640 | 3.661 | 3,491,887,104 | -0.07(-1.84%) |
Feb 20, 2008 | 3.680 | 3.753 | 3.665 | 3.729 | 3,735,295,488 | +0.05(+1.34%) |
Feb 19, 2008 | 3.795 | 3.818 | 3.658 | 3.680 | 4,047,452,160 | -0.07(-1.97%) |
Feb 15, 2008 | 3.803 | 3.827 | 3.737 | 3.754 | 1,068,177,984 | -0.09(-2.22%) |
Feb 14, 2008 | 3.897 | 3.940 | 3.825 | 3.839 | 1,131,037,440 | -0.06(-1.50%) |
Feb 13, 2008 | 3.815 | 3.909 | 3.784 | 3.897 | 1,147,036,416 | +0.14(+3.64%) |
Feb 12, 2008 | 3.936 | 3.946 | 3.723 | 3.761 | 1,452,634,752 | -0.14(-3.55%) |
Feb 11, 2008 | 3.855 | 3.915 | 3.831 | 3.899 | 1,423,950,976 | +0.12(+3.16%) |
Feb 08, 2008 | 3.677 | 3.786 | 3.662 | 3.779 | 1,607,389,312 | +0.13(+3.50%) |
Feb 07, 2008 | 3.613 | 3.758 | 3.532 | 3.652 | 2,470,256,640 | -0.02(-0.62%) |
Feb 06, 2008 | 3.940 | 3.973 | 3.668 | 3.674 | 1,862,385,280 | -0.22(-5.69%) |
Feb 05, 2008 | 3.928 | 4.036 | 3.882 | 3.896 | 1,352,091,264 | -0.07(-1.74%) |
Feb 04, 2008 | 4.042 | 4.093 | 3.958 | 3.965 | 1,065,678,272 | -0.06(-1.57%) |
Feb 01, 2008 | 4.103 | 4.114 | 3.981 | 4.028 | 1,198,001,664 | -0.05(-1.19%) |
Jan 31, 2008 | 3.899 | 4.116 | 3.897 | 4.077 | 1,594,055,936 | +0.10(+2.41%) |
Jan 30, 2008 | 3.957 | 4.080 | 3.915 | 3.981 | 1,472,899,072 | +0.02(+0.49%) |
Jan 29, 2008 | 3.950 | 3.999 | 3.887 | 3.962 | 1,303,892,480 | +0.05(+1.18%) |
Jan 28, 2008 | 3.860 | 4.012 | 3.808 | 3.916 | 1,747,549,184 | +0.00(+0.00%) |
Jan 25, 2008 | 4.186 | 4.189 | 3.904 | 3.916 | 1,842,557,184 | -0.17(-4.12%) |
Jan 24, 2008 | 4.216 | 4.238 | 3.976 | 4.084 | 2,376,741,632 | -0.10(-2.50%) |
Jan 23, 2008 | 4.102 | 4.217 | 3.799 | 4.189 | 3,997,861,888 | -0.50(-10.64%) |
Jan 22, 2008 | 4.459 | 4.818 | 4.397 | 4.688 | 2,871,339,264 | -0.17(-3.54%) |
Jan 21, 2008 | 4.967 | 4.992 | 4.807 | 4.860 | 2,044,708,992 | +0.00(+0.00%) |
Jan 18, 2008 | 4.967 | 4.992 | 4.807 | 4.860 | 2,043,196,160 | +0.01(+0.29%) |
Jan 17, 2008 | 4.864 | 4.980 | 4.771 | 4.846 | 2,084,832,384 | +0.04(+0.78%) |
Jan 16, 2008 | 4.979 | 5.090 | 4.720 | 4.808 | 2,626,041,600 | -0.28(-5.56%) |
Jan 15, 2008 | 5.353 | 5.398 | 4.959 | 5.091 | 2,780,355,584 | -0.29(-5.45%) |
Jan 14, 2008 | 5.347 | 5.404 | 5.276 | 5.385 | 1,303,346,176 | +0.18(+3.53%) |
Jan 11, 2008 | 5.301 | 5.357 | 5.120 | 5.201 | 1,459,723,008 | -0.16(-2.99%) |
Jan 10, 2008 | 5.348 | 5.451 | 5.283 | 5.362 | 1,756,914,304 | -0.04(-0.77%) |
Jan 09, 2008 | 5.159 | 5.406 | 5.069 | 5.403 | 2,151,358,208 | +0.25(+4.76%) |
Jan 08, 2008 | 5.426 | 5.495 | 5.144 | 5.158 | 1,804,600,832 | -0.19(-3.60%) |
Jan 07, 2008 | 5.459 | 5.530 | 5.127 | 5.350 | 2,456,164,608 | -0.07(-1.34%) |
Jan 04, 2008 | 5.766 | 5.813 | 5.388 | 5.423 | 1,725,204,224 | -0.45(-7.63%) |
Jan 03, 2008 | 5.885 | 5.945 | 5.804 | 5.871 | 997,816,896 | +0.00(+0.05%) |
Jan 02, 2008 | 6.002 | 6.032 | 5.799 | 5.868 | 1,279,171,712 | -0.10(-1.64%) |
Jan 01, 2008 | 6.009 | 6.039 | 5.956 | 5.966 | 639,534,336 | +0.00(+0.00%) |
Dec 31, 2007 | 6.009 | 6.039 | 5.956 | 5.966 | 637,304,000 | -0.05(-0.88%) |
Dec 28, 2007 | 6.041 | 6.071 | 5.930 | 6.019 | 822,287,872 | +0.04(+0.63%) |
Dec 27, 2007 | 5.992 | 6.113 | 5.957 | 5.981 | 942,542,464 | -0.01(-0.19%) |
Dec 26, 2007 | 5.994 | 6.053 | 5.928 | 5.992 | 833,795,456 | +0.00(+0.08%) |
Dec 24, 2007 | 5.874 | 6.004 | 5.867 | 5.988 | 569,496,704 | +0.15(+2.52%) |
Dec 21, 2007 | 5.726 | 5.840 | 5.719 | 5.840 | 1,178,885,120 | +0.20(+3.58%) |
Dec 20, 2007 | 5.585 | 5.657 | 5.522 | 5.638 | 915,782,336 | +0.12(+2.23%) |
Dec 19, 2007 | 5.511 | 5.561 | 5.448 | 5.515 | 979,545,152 | +0.00(+0.08%) |
Dec 18, 2007 | 5.618 | 5.642 | 5.379 | 5.511 | 1,449,098,496 | -0.04(-0.77%) |
Dec 17, 2007 | 5.744 | 5.802 | 5.511 | 5.554 | 1,213,848,960 | -0.18(-3.15%) |
Dec 14, 2007 | 5.734 | 6.024 | 5.709 | 5.734 | 799,559,936 | -0.04(-0.75%) |
Dec 13, 2007 | 5.728 | 5.786 | 5.657 | 5.778 | 1,025,397,632 | +0.03(+0.51%) |
Dec 12, 2007 | 5.826 | 5.857 | 5.595 | 5.748 | 1,450,934,016 | +0.07(+1.23%) |
Dec 11, 2007 | 5.866 | 5.928 | 5.644 | 5.679 | 1,315,094,656 | -0.17(-2.92%) |
Dec 10, 2007 | 5.831 | 5.893 | 5.804 | 5.849 | 855,889,536 | -0.00(-0.05%) |
Dec 07, 2007 | 5.739 | 5.873 | 5.663 | 5.852 | 1,263,596,544 | +0.13(+2.29%) |
Dec 06, 2007 | 5.608 | 5.726 | 5.606 | 5.721 | 1,067,037,504 | +0.13(+2.40%) |
Dec 05, 2007 | 5.508 | 5.602 | 5.494 | 5.587 | 1,057,122,368 | +0.17(+3.16%) |
Dec 04, 2007 | 5.335 | 5.448 | 5.331 | 5.416 | 917,183,296 | +0.03(+0.53%) |