Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 3.736 | 3.765 | 3.691 | 3.713 | 83,413,872 | -0.05(-1.36%) |
Feb 28, 2008 | 3.713 | 3.799 | 3.708 | 3.765 | 73,997,536 | +0.01(+0.30%) |
Feb 27, 2008 | 3.691 | 3.753 | 3.640 | 3.753 | 68,729,080 | +0.05(+1.23%) |
Feb 26, 2008 | 3.662 | 3.725 | 3.600 | 3.708 | 54,807,232 | +0.03(+0.93%) |
Feb 25, 2008 | 3.560 | 3.702 | 3.503 | 3.674 | 57,979,464 | +0.12(+3.36%) |
Feb 22, 2008 | 3.549 | 3.560 | 3.435 | 3.554 | 55,040,632 | +0.01(+0.32%) |
Feb 21, 2008 | 3.651 | 3.662 | 3.486 | 3.543 | 99,280,992 | -0.10(-2.81%) |
Feb 20, 2008 | 3.657 | 3.668 | 3.611 | 3.645 | 43,258,844 | -0.04(-1.08%) |
Feb 19, 2008 | 3.696 | 3.742 | 3.651 | 3.685 | 51,078,016 | +0.02(+0.47%) |
Feb 18, 2008 | 3.662 | 3.679 | 3.617 | 3.668 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.662 | 3.679 | 3.617 | 3.668 | 39,937,052 | -0.01(-0.15%) |
Feb 14, 2008 | 3.731 | 3.748 | 3.657 | 3.674 | 43,801,176 | -0.07(-1.82%) |
Feb 13, 2008 | 3.708 | 3.765 | 3.685 | 3.742 | 50,754,768 | +0.07(+1.86%) |
Feb 12, 2008 | 3.617 | 3.827 | 3.605 | 3.674 | 104,150,328 | +0.04(+1.10%) |
Feb 11, 2008 | 3.475 | 3.702 | 3.435 | 3.634 | 94,511,000 | +0.18(+5.10%) |
Feb 08, 2008 | 3.492 | 3.514 | 3.418 | 3.458 | 57,709,860 | -0.05(-1.46%) |
Feb 07, 2008 | 3.560 | 3.583 | 3.452 | 3.509 | 99,996,560 | -0.08(-2.22%) |
Feb 06, 2008 | 3.617 | 3.651 | 3.554 | 3.588 | 69,219,960 | -0.07(-1.87%) |
Feb 05, 2008 | 3.753 | 3.765 | 3.611 | 3.657 | 63,581,472 | -0.14(-3.74%) |
Feb 04, 2008 | 3.895 | 3.941 | 3.782 | 3.799 | 64,756,144 | -0.10(-2.48%) |
Feb 01, 2008 | 3.804 | 3.924 | 3.753 | 3.895 | 66,607,396 | +0.12(+3.16%) |
Jan 31, 2008 | 3.799 | 3.839 | 3.742 | 3.776 | 84,594,232 | -0.06(-1.63%) |
Jan 30, 2008 | 3.793 | 3.947 | 3.770 | 3.839 | 65,326,576 | +0.03(+0.90%) |
Jan 29, 2008 | 3.867 | 3.867 | 3.731 | 3.804 | 72,583,720 | -0.01(-0.15%) |
Jan 28, 2008 | 3.696 | 3.856 | 3.645 | 3.810 | 82,139,240 | +0.07(+1.82%) |
Jan 25, 2008 | 3.588 | 3.810 | 3.588 | 3.742 | 152,800,048 | +0.18(+5.11%) |
Jan 24, 2008 | 3.640 | 3.640 | 3.475 | 3.560 | 115,246,520 | -0.02(-0.64%) |
Jan 23, 2008 | 3.315 | 3.588 | 3.264 | 3.583 | 130,151,992 | +0.21(+6.24%) |
Jan 22, 2008 | 3.145 | 3.429 | 3.128 | 3.372 | 137,970,800 | +0.01(+0.17%) |
Jan 21, 2008 | 3.304 | 3.412 | 3.298 | 3.367 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.304 | 3.412 | 3.298 | 3.367 | 103,563,400 | +0.09(+2.78%) |
Jan 17, 2008 | 3.367 | 3.367 | 3.230 | 3.276 | 136,949,328 | -0.06(-1.71%) |
Jan 16, 2008 | 3.423 | 3.423 | 3.304 | 3.332 | 113,487,304 | -0.06(-1.84%) |
Jan 15, 2008 | 3.480 | 3.480 | 3.361 | 3.395 | 75,031,248 | -0.12(-3.40%) |
Jan 14, 2008 | 3.480 | 3.531 | 3.463 | 3.514 | 52,250,676 | +0.07(+1.98%) |
Jan 11, 2008 | 3.514 | 3.549 | 3.440 | 3.446 | 58,900,536 | -0.11(-3.04%) |
Jan 10, 2008 | 3.412 | 3.583 | 3.321 | 3.554 | 108,397,328 | +0.10(+2.97%) |
Jan 09, 2008 | 3.475 | 3.492 | 3.276 | 3.452 | 136,748,496 | -0.02(-0.49%) |
Jan 08, 2008 | 3.554 | 3.611 | 3.463 | 3.469 | 84,324,296 | -0.03(-0.97%) |
Jan 07, 2008 | 3.531 | 3.583 | 3.469 | 3.503 | 82,662,808 | +0.02(+0.49%) |
Jan 04, 2008 | 3.628 | 3.628 | 3.412 | 3.486 | 101,580,976 | -0.18(-4.96%) |
Jan 03, 2008 | 3.787 | 3.787 | 3.645 | 3.668 | 82,976,472 | -0.09(-2.27%) |
Jan 02, 2008 | 3.827 | 3.850 | 3.702 | 3.753 | 58,453,600 | -0.07(-1.93%) |
Jan 01, 2008 | 3.793 | 3.839 | 3.782 | 3.827 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.793 | 3.839 | 3.782 | 3.827 | 45,447,872 | +0.02(+0.45%) |
Dec 28, 2007 | 3.895 | 3.907 | 3.799 | 3.810 | 42,258,220 | -0.08(-2.05%) |
Dec 27, 2007 | 3.907 | 3.947 | 3.867 | 3.890 | 43,450,940 | -0.03(-0.73%) |
Dec 26, 2007 | 3.816 | 3.935 | 3.799 | 3.918 | 49,369,720 | +0.08(+2.07%) |
Dec 24, 2007 | 3.839 | 3.861 | 3.816 | 3.839 | 21,282,236 | -0.02(-0.59%) |
Dec 21, 2007 | 3.867 | 3.895 | 3.821 | 3.861 | 67,833,208 | +0.00(+0.00%) |
Dec 20, 2007 | 3.844 | 3.890 | 3.799 | 3.861 | 51,703,552 | +0.02(+0.44%) |
Dec 19, 2007 | 3.867 | 3.890 | 3.799 | 3.844 | 53,028,776 | -0.03(-0.73%) |
Dec 18, 2007 | 3.895 | 3.918 | 3.816 | 3.873 | 77,184,568 | +0.01(+0.15%) |
Dec 17, 2007 | 3.912 | 3.941 | 3.839 | 3.867 | 57,404,432 | -0.05(-1.31%) |
Dec 14, 2007 | 3.935 | 3.958 | 3.901 | 3.918 | 69,120,928 | -0.06(-1.43%) |
Dec 13, 2007 | 3.981 | 4.009 | 3.924 | 3.975 | 91,985,192 | -0.04(-0.99%) |
Dec 12, 2007 | 4.038 | 4.072 | 3.947 | 4.015 | 90,303,080 | +0.05(+1.29%) |
Dec 11, 2007 | 4.060 | 4.163 | 3.947 | 3.964 | 90,740,280 | -0.10(-2.38%) |
Dec 10, 2007 | 4.038 | 4.248 | 4.003 | 4.060 | 81,051,504 | +0.05(+1.13%) |
Dec 07, 2007 | 4.009 | 4.089 | 3.992 | 4.015 | 57,519,596 | +0.00(+0.00%) |
Dec 06, 2007 | 4.003 | 4.026 | 3.964 | 4.015 | 76,172,520 | +0.05(+1.15%) |
Dec 05, 2007 | 4.055 | 4.092 | 3.964 | 3.969 | 106,394,608 | +0.01(+0.14%) |
Dec 04, 2007 | 4.094 | 4.117 | 3.941 | 3.964 | 97,449,968 | -0.16(-3.86%) |