Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 03, 2007 | 4.276 | 4.276 | 4.112 | 4.123 | 61,411,020 | -0.15(-3.46%) |
Nov 30, 2007 | 4.214 | 4.305 | 4.197 | 4.271 | 78,289,880 | +0.13(+3.02%) |
Nov 29, 2007 | 4.185 | 4.197 | 4.117 | 4.146 | 59,593,780 | -0.04(-0.95%) |
Nov 28, 2007 | 4.060 | 4.203 | 4.043 | 4.185 | 80,363,920 | +0.16(+4.10%) |
Nov 27, 2007 | 4.043 | 4.043 | 3.930 | 4.021 | 62,362,008 | +0.02(+0.57%) |
Nov 26, 2007 | 4.140 | 4.140 | 3.981 | 3.998 | 62,054,604 | -0.09(-2.23%) |
Nov 23, 2007 | 4.049 | 4.112 | 3.992 | 4.089 | 46,446,480 | +0.14(+3.45%) |
Nov 21, 2007 | 4.009 | 4.066 | 3.907 | 3.952 | 130,901,040 | -0.16(-4.01%) |
Nov 20, 2007 | 4.242 | 4.242 | 3.986 | 4.117 | 113,351,504 | -0.06(-1.36%) |
Nov 19, 2007 | 4.350 | 4.356 | 4.168 | 4.174 | 87,080,104 | -0.20(-4.68%) |
Nov 16, 2007 | 4.515 | 4.515 | 4.333 | 4.379 | 78,427,072 | -0.05(-1.03%) |
Nov 15, 2007 | 4.538 | 4.578 | 4.407 | 4.424 | 74,832,944 | -0.11(-2.51%) |
Nov 14, 2007 | 4.589 | 4.635 | 4.470 | 4.538 | 87,799,296 | -0.01(-0.25%) |
Nov 13, 2007 | 4.589 | 4.589 | 4.475 | 4.549 | 85,227,432 | +0.07(+1.65%) |
Nov 12, 2007 | 4.714 | 4.714 | 4.402 | 4.475 | 123,113,040 | -0.19(-4.02%) |
Nov 09, 2007 | 4.771 | 4.834 | 4.663 | 4.663 | 87,435,960 | -0.16(-3.30%) |
Nov 08, 2007 | 4.862 | 4.908 | 4.606 | 4.822 | 128,038,152 | +0.14(+2.91%) |
Nov 07, 2007 | 4.834 | 4.891 | 4.686 | 4.686 | 88,353,920 | -0.22(-4.52%) |
Nov 06, 2007 | 4.976 | 4.976 | 4.834 | 4.908 | 52,258,780 | -0.02(-0.46%) |
Nov 05, 2007 | 5.112 | 5.112 | 4.845 | 4.930 | 80,908,072 | -0.16(-3.13%) |
Nov 02, 2007 | 4.919 | 5.095 | 4.845 | 5.090 | 96,080,008 | +0.26(+5.29%) |