Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 4.961 | 5.027 | 4.885 | 4.905 | 58,927,992 | -0.14(-2.73%) |
Feb 28, 2008 | 5.194 | 5.204 | 5.043 | 5.043 | 54,895,940 | -0.20(-3.76%) |
Feb 27, 2008 | 5.135 | 5.282 | 5.103 | 5.240 | 58,628,804 | +0.08(+1.56%) |
Feb 26, 2008 | 5.087 | 5.238 | 5.009 | 5.160 | 61,636,332 | +0.04(+0.85%) |
Feb 25, 2008 | 5.114 | 5.174 | 4.981 | 5.116 | 73,227,688 | -0.00(-0.04%) |
Feb 22, 2008 | 4.922 | 5.128 | 4.885 | 5.119 | 78,818,488 | +0.24(+4.84%) |
Feb 21, 2008 | 5.045 | 5.071 | 4.853 | 4.883 | 70,232,608 | -0.11(-2.25%) |
Feb 20, 2008 | 4.885 | 5.068 | 4.864 | 4.995 | 82,741,992 | -0.04(-0.73%) |
Feb 19, 2008 | 5.201 | 5.211 | 4.988 | 5.032 | 60,893,736 | -0.08(-1.48%) |
Feb 18, 2008 | 5.165 | 5.305 | 5.025 | 5.107 | 89,100,888 | +0.00(+0.00%) |
Feb 15, 2008 | 5.165 | 5.305 | 5.025 | 5.107 | 89,074,376 | -0.08(-1.50%) |
Feb 14, 2008 | 6.015 | 6.020 | 5.172 | 5.185 | 237,780,096 | -1.01(-16.32%) |
Feb 13, 2008 | 6.009 | 6.215 | 5.944 | 6.197 | 80,568,832 | +0.23(+3.92%) |
Feb 12, 2008 | 5.837 | 6.045 | 5.804 | 5.963 | 66,462,840 | +0.21(+3.71%) |
Feb 11, 2008 | 5.779 | 5.873 | 5.710 | 5.749 | 54,912,024 | +0.02(+0.32%) |
Feb 08, 2008 | 5.577 | 5.775 | 5.504 | 5.731 | 42,942,304 | +0.10(+1.79%) |
Feb 07, 2008 | 5.415 | 5.788 | 5.298 | 5.630 | 72,396,400 | +0.06(+0.99%) |
Feb 06, 2008 | 5.653 | 5.809 | 5.472 | 5.575 | 60,760,004 | -0.02(-0.33%) |
Feb 05, 2008 | 5.848 | 5.850 | 5.591 | 5.594 | 53,948,532 | -0.37(-6.26%) |
Feb 04, 2008 | 6.293 | 6.327 | 5.935 | 5.967 | 61,602,544 | -0.19(-3.13%) |
Feb 01, 2008 | 5.628 | 6.192 | 5.580 | 6.160 | 64,654,064 | +0.52(+9.23%) |
Jan 31, 2008 | 5.651 | 5.745 | 5.465 | 5.639 | 63,947,936 | -0.14(-2.38%) |
Jan 30, 2008 | 5.733 | 5.864 | 5.612 | 5.777 | 57,827,220 | -0.05(-0.87%) |
Jan 29, 2008 | 5.754 | 5.850 | 5.605 | 5.827 | 45,182,732 | +0.17(+3.08%) |
Jan 28, 2008 | 5.701 | 5.759 | 5.532 | 5.653 | 62,965,144 | -0.07(-1.20%) |
Jan 25, 2008 | 6.160 | 6.298 | 5.694 | 5.722 | 74,999,720 | -0.21(-3.56%) |
Jan 24, 2008 | 5.619 | 5.935 | 5.566 | 5.933 | 65,093,212 | +0.42(+7.66%) |
Jan 23, 2008 | 5.192 | 5.674 | 5.142 | 5.511 | 100,625,800 | +0.08(+1.48%) |
Jan 22, 2008 | 5.153 | 5.545 | 5.121 | 5.431 | 77,369,616 | -0.27(-4.67%) |
Jan 21, 2008 | 5.360 | 5.727 | 5.165 | 5.697 | 100,337,088 | +0.00(+0.00%) |
Jan 18, 2008 | 5.360 | 5.727 | 5.165 | 5.697 | 100,335,784 | +0.35(+6.61%) |
Jan 17, 2008 | 5.522 | 5.669 | 5.330 | 5.344 | 123,404,784 | -0.09(-1.73%) |
Jan 16, 2008 | 5.738 | 5.816 | 5.311 | 5.438 | 159,648,432 | -0.69(-11.30%) |
Jan 15, 2008 | 6.376 | 6.440 | 6.022 | 6.130 | 79,117,024 | -0.49(-7.35%) |
Jan 14, 2008 | 6.295 | 6.626 | 6.194 | 6.616 | 58,776,916 | +0.41(+6.65%) |
Jan 11, 2008 | 6.334 | 6.467 | 6.158 | 6.204 | 62,424,320 | -0.28(-4.38%) |
Jan 10, 2008 | 6.444 | 6.591 | 6.359 | 6.488 | 60,438,724 | -0.14(-2.08%) |
Jan 09, 2008 | 6.385 | 6.628 | 6.291 | 6.626 | 80,782,584 | +0.33(+5.17%) |
Jan 08, 2008 | 6.204 | 6.717 | 6.059 | 6.300 | 120,669,232 | +0.13(+2.12%) |
Jan 07, 2008 | 6.926 | 6.983 | 6.043 | 6.169 | 109,751,320 | -0.71(-10.33%) |
Jan 04, 2008 | 7.286 | 7.323 | 6.834 | 6.880 | 80,241,384 | -0.63(-8.40%) |
Jan 03, 2008 | 7.614 | 7.765 | 7.483 | 7.511 | 51,813,412 | -0.06(-0.79%) |
Jan 02, 2008 | 7.825 | 7.855 | 7.467 | 7.570 | 52,756,788 | -0.23(-2.97%) |
Jan 01, 2008 | 7.914 | 8.059 | 7.800 | 7.802 | 30,112,376 | +0.00(+0.00%) |
Dec 31, 2007 | 7.914 | 8.059 | 7.800 | 7.802 | 29,963,434 | -0.18(-2.21%) |
Dec 28, 2007 | 8.045 | 8.141 | 7.910 | 7.979 | 28,142,856 | -0.08(-1.00%) |
Dec 27, 2007 | 8.302 | 8.348 | 8.038 | 8.059 | 26,311,548 | -0.26(-3.09%) |
Dec 26, 2007 | 8.222 | 8.316 | 8.141 | 8.316 | 23,474,022 | +0.11(+1.34%) |
Dec 24, 2007 | 8.123 | 8.245 | 8.063 | 8.206 | 11,337,602 | +0.14(+1.76%) |
Dec 21, 2007 | 8.162 | 8.233 | 7.990 | 8.063 | 47,245,656 | -0.00(-0.03%) |
Dec 20, 2007 | 8.027 | 8.084 | 7.859 | 8.066 | 30,516,190 | +0.17(+2.09%) |
Dec 19, 2007 | 7.800 | 7.974 | 7.768 | 7.901 | 27,637,616 | +0.07(+0.94%) |
Dec 18, 2007 | 7.749 | 7.912 | 7.671 | 7.827 | 43,264,656 | +0.19(+2.55%) |
Dec 17, 2007 | 7.958 | 8.034 | 7.614 | 7.632 | 55,312,512 | -0.41(-5.10%) |
Dec 14, 2007 | 7.875 | 8.130 | 7.823 | 8.043 | 38,591,368 | +0.13(+1.65%) |
Dec 13, 2007 | 8.036 | 8.089 | 7.678 | 7.912 | 54,544,772 | -0.22(-2.73%) |
Dec 12, 2007 | 8.196 | 8.277 | 7.976 | 8.135 | 67,314,200 | +0.27(+3.44%) |
Dec 11, 2007 | 8.022 | 8.169 | 7.846 | 7.864 | 63,491,296 | +0.01(+0.12%) |
Dec 10, 2007 | 7.795 | 7.947 | 7.772 | 7.855 | 36,666,448 | +0.08(+1.09%) |
Dec 07, 2007 | 7.901 | 7.910 | 7.690 | 7.770 | 34,914,916 | -0.10(-1.25%) |
Dec 06, 2007 | 7.694 | 7.894 | 7.625 | 7.869 | 40,459,228 | +0.16(+2.02%) |
Dec 05, 2007 | 7.612 | 7.855 | 7.518 | 7.713 | 72,678,536 | +0.38(+5.19%) |
Dec 04, 2007 | 7.371 | 7.396 | 7.190 | 7.332 | 40,520,164 | -0.01(-0.09%) |