Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 3.782 | 3.810 | 3.736 | 3.759 | 82,412,904 | -0.05(-1.36%) |
Feb 28, 2008 | 3.759 | 3.845 | 3.753 | 3.810 | 73,109,568 | +0.01(+0.30%) |
Feb 27, 2008 | 3.736 | 3.799 | 3.684 | 3.799 | 67,904,336 | +0.05(+1.23%) |
Feb 26, 2008 | 3.707 | 3.770 | 3.643 | 3.753 | 54,149,544 | +0.03(+0.93%) |
Feb 25, 2008 | 3.603 | 3.747 | 3.546 | 3.718 | 57,283,712 | +0.12(+3.36%) |
Feb 22, 2008 | 3.592 | 3.603 | 3.477 | 3.597 | 54,380,148 | +0.01(+0.32%) |
Feb 21, 2008 | 3.695 | 3.707 | 3.528 | 3.586 | 98,089,624 | -0.10(-2.81%) |
Feb 20, 2008 | 3.701 | 3.713 | 3.655 | 3.689 | 42,739,736 | -0.04(-1.08%) |
Feb 19, 2008 | 3.741 | 3.787 | 3.695 | 3.730 | 50,465,080 | +0.02(+0.47%) |
Feb 18, 2008 | 3.707 | 3.724 | 3.661 | 3.713 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.707 | 3.724 | 3.661 | 3.713 | 39,457,808 | -0.01(-0.15%) |
Feb 14, 2008 | 3.776 | 3.793 | 3.701 | 3.718 | 43,275,564 | -0.07(-1.82%) |
Feb 13, 2008 | 3.753 | 3.810 | 3.730 | 3.787 | 50,145,712 | +0.07(+1.86%) |
Feb 12, 2008 | 3.661 | 3.874 | 3.649 | 3.718 | 102,900,520 | +0.04(+1.10%) |
Feb 11, 2008 | 3.517 | 3.747 | 3.477 | 3.678 | 93,376,872 | +0.18(+5.10%) |
Feb 08, 2008 | 3.534 | 3.557 | 3.459 | 3.500 | 57,017,344 | -0.05(-1.46%) |
Feb 07, 2008 | 3.603 | 3.626 | 3.494 | 3.551 | 98,796,600 | -0.08(-2.22%) |
Feb 06, 2008 | 3.661 | 3.695 | 3.597 | 3.632 | 68,389,328 | -0.07(-1.87%) |
Feb 05, 2008 | 3.799 | 3.810 | 3.655 | 3.701 | 62,818,496 | -0.14(-3.74%) |
Feb 04, 2008 | 3.943 | 3.989 | 3.828 | 3.845 | 63,979,072 | -0.10(-2.48%) |
Feb 01, 2008 | 3.851 | 3.972 | 3.799 | 3.943 | 65,808,108 | +0.12(+3.16%) |
Jan 31, 2008 | 3.845 | 3.885 | 3.787 | 3.822 | 83,579,104 | -0.06(-1.63%) |
Jan 30, 2008 | 3.839 | 3.995 | 3.816 | 3.885 | 64,542,660 | +0.03(+0.90%) |
Jan 29, 2008 | 3.914 | 3.914 | 3.776 | 3.851 | 71,712,720 | -0.01(-0.15%) |
Jan 28, 2008 | 3.741 | 3.902 | 3.689 | 3.856 | 81,153,576 | +0.07(+1.82%) |
Jan 25, 2008 | 3.632 | 3.856 | 3.632 | 3.787 | 150,966,448 | +0.18(+5.11%) |
Jan 24, 2008 | 3.684 | 3.684 | 3.517 | 3.603 | 113,863,560 | -0.02(-0.63%) |
Jan 23, 2008 | 3.356 | 3.632 | 3.304 | 3.626 | 128,590,168 | +0.21(+6.24%) |
Jan 22, 2008 | 3.183 | 3.471 | 3.166 | 3.413 | 136,315,152 | +0.01(+0.17%) |
Jan 21, 2008 | 3.344 | 3.454 | 3.338 | 3.407 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.344 | 3.454 | 3.338 | 3.407 | 102,320,640 | +0.09(+2.78%) |
Jan 17, 2008 | 3.407 | 3.407 | 3.269 | 3.315 | 135,305,936 | -0.06(-1.71%) |
Jan 16, 2008 | 3.465 | 3.465 | 3.344 | 3.373 | 112,125,456 | -0.06(-1.84%) |
Jan 15, 2008 | 3.523 | 3.523 | 3.402 | 3.436 | 74,130,880 | -0.12(-3.40%) |
Jan 14, 2008 | 3.523 | 3.574 | 3.505 | 3.557 | 51,623,668 | +0.07(+1.98%) |
Jan 11, 2008 | 3.557 | 3.592 | 3.482 | 3.488 | 58,193,728 | -0.11(-3.04%) |
Jan 10, 2008 | 3.454 | 3.626 | 3.361 | 3.597 | 107,096,560 | +0.10(+2.97%) |
Jan 09, 2008 | 3.517 | 3.534 | 3.315 | 3.494 | 135,107,504 | -0.02(-0.49%) |
Jan 08, 2008 | 3.597 | 3.655 | 3.505 | 3.511 | 83,312,408 | -0.03(-0.97%) |
Jan 07, 2008 | 3.574 | 3.626 | 3.511 | 3.546 | 81,670,856 | +0.02(+0.49%) |
Jan 04, 2008 | 3.672 | 3.672 | 3.454 | 3.528 | 100,362,008 | -0.18(-4.96%) |
Jan 03, 2008 | 3.833 | 3.833 | 3.689 | 3.713 | 81,980,752 | -0.09(-2.27%) |
Jan 02, 2008 | 3.874 | 3.897 | 3.747 | 3.799 | 57,752,156 | -0.07(-1.93%) |
Jan 01, 2008 | 3.839 | 3.885 | 3.828 | 3.874 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.839 | 3.885 | 3.828 | 3.874 | 44,902,496 | +0.02(+0.45%) |
Dec 28, 2007 | 3.943 | 3.954 | 3.845 | 3.856 | 41,751,124 | -0.08(-2.05%) |
Dec 27, 2007 | 3.954 | 3.995 | 3.914 | 3.937 | 42,929,528 | -0.03(-0.73%) |
Dec 26, 2007 | 3.862 | 3.983 | 3.845 | 3.966 | 48,777,284 | +0.08(+2.07%) |
Dec 24, 2007 | 3.885 | 3.908 | 3.862 | 3.885 | 21,026,850 | -0.02(-0.59%) |
Dec 21, 2007 | 3.914 | 3.943 | 3.868 | 3.908 | 67,019,208 | +0.00(+0.00%) |
Dec 20, 2007 | 3.891 | 3.937 | 3.845 | 3.908 | 51,083,112 | +0.02(+0.44%) |
Dec 19, 2007 | 3.914 | 3.937 | 3.845 | 3.891 | 52,392,432 | -0.03(-0.73%) |
Dec 18, 2007 | 3.943 | 3.966 | 3.862 | 3.920 | 76,258,352 | +0.01(+0.15%) |
Dec 17, 2007 | 3.960 | 3.989 | 3.885 | 3.914 | 56,715,580 | -0.05(-1.31%) |
Dec 14, 2007 | 3.983 | 4.006 | 3.949 | 3.966 | 68,291,480 | -0.06(-1.43%) |
Dec 13, 2007 | 4.029 | 4.058 | 3.972 | 4.023 | 90,881,368 | -0.04(-0.99%) |
Dec 12, 2007 | 4.087 | 4.121 | 3.995 | 4.064 | 89,219,448 | +0.05(+1.29%) |
Dec 11, 2007 | 4.110 | 4.213 | 3.995 | 4.012 | 89,651,400 | -0.10(-2.38%) |
Dec 10, 2007 | 4.087 | 4.300 | 4.052 | 4.110 | 80,078,888 | +0.05(+1.13%) |
Dec 07, 2007 | 4.058 | 4.138 | 4.041 | 4.064 | 56,829,364 | +0.00(+0.00%) |
Dec 06, 2007 | 4.052 | 4.075 | 4.012 | 4.064 | 75,258,448 | +0.05(+1.15%) |
Dec 05, 2007 | 4.104 | 4.141 | 4.012 | 4.018 | 105,117,872 | +0.01(+0.14%) |
Dec 04, 2007 | 4.144 | 4.167 | 3.989 | 4.012 | 96,280,568 | -0.16(-3.86%) |