Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 4.960 | 5.027 | 4.885 | 4.905 | 58,929,984 | -0.14(-2.73%) |
Feb 28, 2008 | 5.194 | 5.203 | 5.043 | 5.043 | 54,897,796 | -0.20(-3.76%) |
Feb 27, 2008 | 5.135 | 5.281 | 5.103 | 5.240 | 58,630,784 | +0.08(+1.56%) |
Feb 26, 2008 | 5.087 | 5.238 | 5.009 | 5.160 | 61,638,416 | +0.04(+0.85%) |
Feb 25, 2008 | 5.114 | 5.174 | 4.981 | 5.116 | 73,230,160 | -0.00(-0.04%) |
Feb 22, 2008 | 4.921 | 5.128 | 4.885 | 5.119 | 78,821,152 | +0.24(+4.84%) |
Feb 21, 2008 | 5.045 | 5.070 | 4.853 | 4.882 | 70,234,984 | -0.11(-2.25%) |
Feb 20, 2008 | 4.885 | 5.068 | 4.864 | 4.995 | 82,744,792 | -0.04(-0.73%) |
Feb 19, 2008 | 5.201 | 5.210 | 4.988 | 5.031 | 60,895,792 | -0.08(-1.48%) |
Feb 18, 2008 | 5.164 | 5.304 | 5.025 | 5.107 | 89,103,904 | +0.00(+0.00%) |
Feb 15, 2008 | 5.164 | 5.304 | 5.025 | 5.107 | 89,077,392 | -0.08(-1.50%) |
Feb 14, 2008 | 6.015 | 6.020 | 5.171 | 5.185 | 237,788,128 | -1.01(-16.32%) |
Feb 13, 2008 | 6.008 | 6.215 | 5.944 | 6.196 | 80,571,560 | +0.23(+3.92%) |
Feb 12, 2008 | 5.836 | 6.045 | 5.804 | 5.963 | 66,465,084 | +0.21(+3.71%) |
Feb 11, 2008 | 5.779 | 5.873 | 5.710 | 5.749 | 54,913,880 | +0.02(+0.32%) |
Feb 08, 2008 | 5.577 | 5.774 | 5.504 | 5.731 | 42,943,756 | +0.10(+1.79%) |
Feb 07, 2008 | 5.414 | 5.788 | 5.297 | 5.630 | 72,398,840 | +0.06(+0.99%) |
Feb 06, 2008 | 5.653 | 5.809 | 5.472 | 5.575 | 60,762,056 | -0.02(-0.33%) |
Feb 05, 2008 | 5.848 | 5.850 | 5.591 | 5.593 | 53,950,352 | -0.37(-6.26%) |
Feb 04, 2008 | 6.293 | 6.327 | 5.935 | 5.967 | 61,604,624 | -0.19(-3.13%) |
Feb 01, 2008 | 5.628 | 6.192 | 5.580 | 6.160 | 64,656,248 | +0.52(+9.23%) |
Jan 31, 2008 | 5.651 | 5.745 | 5.465 | 5.639 | 63,950,096 | -0.14(-2.38%) |
Jan 30, 2008 | 5.733 | 5.864 | 5.612 | 5.777 | 57,829,172 | -0.05(-0.87%) |
Jan 29, 2008 | 5.754 | 5.850 | 5.605 | 5.827 | 45,184,260 | +0.17(+3.08%) |
Jan 28, 2008 | 5.701 | 5.758 | 5.532 | 5.653 | 62,967,272 | -0.07(-1.20%) |
Jan 25, 2008 | 6.160 | 6.297 | 5.694 | 5.722 | 75,002,248 | -0.21(-3.56%) |
Jan 24, 2008 | 5.619 | 5.935 | 5.566 | 5.933 | 65,095,412 | +0.42(+7.66%) |
Jan 23, 2008 | 5.192 | 5.674 | 5.142 | 5.511 | 100,629,200 | +0.08(+1.48%) |
Jan 22, 2008 | 5.153 | 5.545 | 5.121 | 5.430 | 77,372,232 | -0.27(-4.67%) |
Jan 21, 2008 | 5.359 | 5.726 | 5.164 | 5.697 | 100,340,480 | +0.00(+0.00%) |
Jan 18, 2008 | 5.359 | 5.726 | 5.164 | 5.697 | 100,339,176 | +0.35(+6.61%) |
Jan 17, 2008 | 5.522 | 5.669 | 5.330 | 5.343 | 123,408,952 | -0.09(-1.73%) |
Jan 16, 2008 | 5.738 | 5.816 | 5.311 | 5.437 | 159,653,824 | -0.69(-11.30%) |
Jan 15, 2008 | 6.375 | 6.440 | 6.022 | 6.130 | 79,119,704 | -0.49(-7.35%) |
Jan 14, 2008 | 6.295 | 6.625 | 6.194 | 6.616 | 58,778,904 | +0.41(+6.65%) |
Jan 11, 2008 | 6.334 | 6.467 | 6.157 | 6.203 | 62,426,428 | -0.28(-4.38%) |
Jan 10, 2008 | 6.444 | 6.591 | 6.359 | 6.488 | 60,440,764 | -0.14(-2.08%) |
Jan 09, 2008 | 6.385 | 6.628 | 6.290 | 6.625 | 80,785,312 | +0.33(+5.17%) |
Jan 08, 2008 | 6.203 | 6.717 | 6.059 | 6.300 | 120,673,312 | +0.13(+2.12%) |
Jan 07, 2008 | 6.926 | 6.983 | 6.043 | 6.169 | 109,755,024 | -0.71(-10.33%) |
Jan 04, 2008 | 7.286 | 7.322 | 6.834 | 6.880 | 80,244,096 | -0.63(-8.40%) |
Jan 03, 2008 | 7.614 | 7.765 | 7.483 | 7.511 | 51,815,160 | -0.06(-0.79%) |
Jan 02, 2008 | 7.825 | 7.854 | 7.467 | 7.570 | 52,758,568 | -0.23(-2.97%) |
Jan 01, 2008 | 7.914 | 8.059 | 7.799 | 7.802 | 30,113,394 | +0.00(+0.00%) |
Dec 31, 2007 | 7.914 | 8.059 | 7.799 | 7.802 | 29,964,446 | -0.18(-2.21%) |
Dec 28, 2007 | 8.045 | 8.141 | 7.910 | 7.978 | 28,143,808 | -0.08(-1.00%) |
Dec 27, 2007 | 8.302 | 8.348 | 8.038 | 8.059 | 26,312,438 | -0.26(-3.09%) |
Dec 26, 2007 | 8.221 | 8.315 | 8.141 | 8.315 | 23,474,816 | +0.11(+1.34%) |
Dec 24, 2007 | 8.123 | 8.244 | 8.063 | 8.205 | 11,337,985 | +0.14(+1.76%) |
Dec 21, 2007 | 8.162 | 8.233 | 7.990 | 8.063 | 47,247,252 | -0.00(-0.03%) |
Dec 20, 2007 | 8.026 | 8.084 | 7.859 | 8.065 | 30,517,220 | +0.17(+2.09%) |
Dec 19, 2007 | 7.799 | 7.974 | 7.767 | 7.900 | 27,638,550 | +0.07(+0.94%) |
Dec 18, 2007 | 7.749 | 7.912 | 7.671 | 7.827 | 43,266,116 | +0.19(+2.55%) |
Dec 17, 2007 | 7.958 | 8.033 | 7.614 | 7.632 | 55,314,380 | -0.41(-5.10%) |
Dec 14, 2007 | 7.875 | 8.130 | 7.822 | 8.043 | 38,592,672 | +0.13(+1.65%) |
Dec 13, 2007 | 8.036 | 8.088 | 7.678 | 7.912 | 54,546,616 | -0.22(-2.73%) |
Dec 12, 2007 | 8.196 | 8.276 | 7.976 | 8.134 | 67,316,472 | +0.27(+3.44%) |
Dec 11, 2007 | 8.022 | 8.169 | 7.845 | 7.864 | 63,493,440 | +0.01(+0.12%) |
Dec 10, 2007 | 7.795 | 7.946 | 7.772 | 7.854 | 36,667,688 | +0.08(+1.09%) |
Dec 07, 2007 | 7.900 | 7.910 | 7.689 | 7.770 | 34,916,096 | -0.10(-1.25%) |
Dec 06, 2007 | 7.694 | 7.893 | 7.625 | 7.868 | 40,460,592 | +0.16(+2.02%) |
Dec 05, 2007 | 7.611 | 7.854 | 7.517 | 7.712 | 72,680,992 | +0.38(+5.19%) |
Dec 04, 2007 | 7.371 | 7.396 | 7.189 | 7.332 | 40,521,532 | -0.01(-0.09%) |