Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 3.740 | 3.780 | 3.684 | 3.718 | 85,911,896 | -0.06(-1.63%) |
Jan 30, 2008 | 3.735 | 3.886 | 3.712 | 3.780 | 66,344,124 | +0.03(+0.90%) |
Jan 29, 2008 | 3.808 | 3.808 | 3.673 | 3.746 | 73,714,304 | -0.01(-0.15%) |
Jan 28, 2008 | 3.640 | 3.796 | 3.589 | 3.752 | 83,418,664 | +0.07(+1.82%) |
Jan 25, 2008 | 3.533 | 3.752 | 3.533 | 3.684 | 155,180,112 | +0.18(+5.11%) |
Jan 24, 2008 | 3.584 | 3.584 | 3.421 | 3.505 | 117,041,632 | -0.02(-0.63%) |
Jan 23, 2008 | 3.265 | 3.533 | 3.214 | 3.528 | 132,179,272 | +0.21(+6.24%) |
Jan 22, 2008 | 3.097 | 3.377 | 3.080 | 3.321 | 140,119,872 | +0.01(+0.17%) |
Jan 21, 2008 | 3.253 | 3.360 | 3.248 | 3.315 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.253 | 3.360 | 3.248 | 3.315 | 105,176,528 | +0.09(+2.78%) |
Jan 17, 2008 | 3.315 | 3.315 | 3.181 | 3.225 | 139,082,480 | -0.06(-1.71%) |
Jan 16, 2008 | 3.371 | 3.371 | 3.253 | 3.281 | 115,255,016 | -0.06(-1.84%) |
Jan 15, 2008 | 3.427 | 3.427 | 3.309 | 3.343 | 76,199,960 | -0.12(-3.40%) |
Jan 14, 2008 | 3.427 | 3.477 | 3.410 | 3.461 | 53,064,548 | +0.07(+1.98%) |
Jan 11, 2008 | 3.461 | 3.495 | 3.388 | 3.393 | 59,817,988 | -0.11(-3.04%) |
Jan 10, 2008 | 3.360 | 3.528 | 3.270 | 3.500 | 110,085,752 | +0.10(+2.97%) |
Jan 09, 2008 | 3.421 | 3.438 | 3.225 | 3.399 | 138,878,528 | -0.02(-0.49%) |
Jan 08, 2008 | 3.500 | 3.556 | 3.410 | 3.416 | 85,637,752 | -0.03(-0.97%) |
Jan 07, 2008 | 3.477 | 3.528 | 3.416 | 3.449 | 83,950,392 | +0.02(+0.49%) |
Jan 04, 2008 | 3.573 | 3.573 | 3.360 | 3.433 | 103,163,232 | -0.18(-4.96%) |
Jan 03, 2008 | 3.729 | 3.729 | 3.589 | 3.612 | 84,268,936 | -0.08(-2.27%) |
Jan 02, 2008 | 3.768 | 3.791 | 3.645 | 3.696 | 59,364,088 | -0.07(-1.93%) |
Jan 01, 2008 | 3.735 | 3.780 | 3.724 | 3.768 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.735 | 3.780 | 3.724 | 3.768 | 46,155,780 | +0.02(+0.45%) |
Dec 28, 2007 | 3.836 | 3.847 | 3.740 | 3.752 | 42,916,448 | -0.08(-2.05%) |
Dec 27, 2007 | 3.847 | 3.886 | 3.808 | 3.830 | 44,127,744 | -0.03(-0.73%) |
Dec 26, 2007 | 3.757 | 3.875 | 3.740 | 3.858 | 50,138,716 | +0.08(+2.07%) |
Dec 24, 2007 | 3.780 | 3.802 | 3.757 | 3.780 | 21,613,734 | -0.02(-0.59%) |
Dec 21, 2007 | 3.808 | 3.836 | 3.763 | 3.802 | 68,889,792 | +0.00(+0.00%) |
Dec 20, 2007 | 3.785 | 3.830 | 3.740 | 3.802 | 52,508,900 | +0.02(+0.44%) |
Dec 19, 2007 | 3.808 | 3.830 | 3.740 | 3.785 | 53,854,768 | -0.03(-0.73%) |
Dec 18, 2007 | 3.836 | 3.858 | 3.757 | 3.813 | 78,386,816 | +0.01(+0.15%) |
Dec 17, 2007 | 3.852 | 3.880 | 3.780 | 3.808 | 58,298,580 | -0.05(-1.31%) |
Dec 14, 2007 | 3.875 | 3.897 | 3.841 | 3.858 | 70,197,576 | -0.06(-1.43%) |
Dec 13, 2007 | 3.920 | 3.948 | 3.864 | 3.914 | 93,417,984 | -0.04(-0.99%) |
Dec 12, 2007 | 3.976 | 4.009 | 3.886 | 3.953 | 91,709,672 | +0.05(+1.29%) |
Dec 11, 2007 | 3.998 | 4.099 | 3.886 | 3.903 | 92,153,680 | -0.10(-2.38%) |
Dec 10, 2007 | 3.976 | 4.183 | 3.942 | 3.998 | 82,313,984 | +0.04(+1.13%) |
Dec 07, 2007 | 3.948 | 4.026 | 3.931 | 3.953 | 58,415,540 | +0.00(+0.00%) |
Dec 06, 2007 | 3.942 | 3.964 | 3.903 | 3.953 | 77,359,008 | +0.04(+1.15%) |
Dec 05, 2007 | 3.992 | 4.029 | 3.903 | 3.908 | 108,051,840 | +0.01(+0.14%) |
Dec 04, 2007 | 4.032 | 4.054 | 3.880 | 3.903 | 98,967,880 | -0.16(-3.86%) |
Dec 03, 2007 | 4.211 | 4.211 | 4.048 | 4.060 | 62,367,576 | -0.15(-3.46%) |
Nov 30, 2007 | 4.149 | 4.239 | 4.132 | 4.205 | 79,509,344 | +0.12(+3.02%) |
Nov 29, 2007 | 4.121 | 4.132 | 4.054 | 4.082 | 60,522,032 | -0.04(-0.95%) |
Nov 28, 2007 | 3.998 | 4.138 | 3.981 | 4.121 | 81,615,688 | +0.16(+4.10%) |
Nov 27, 2007 | 3.981 | 3.981 | 3.869 | 3.959 | 63,333,376 | +0.02(+0.57%) |
Nov 26, 2007 | 4.076 | 4.076 | 3.920 | 3.936 | 63,021,184 | -0.09(-2.23%) |
Nov 23, 2007 | 3.987 | 4.048 | 3.931 | 4.026 | 47,169,944 | +0.13(+3.45%) |
Nov 21, 2007 | 3.948 | 4.004 | 3.847 | 3.892 | 132,939,992 | -0.16(-4.01%) |
Nov 20, 2007 | 4.177 | 4.177 | 3.925 | 4.054 | 115,117,096 | -0.06(-1.36%) |
Nov 19, 2007 | 4.284 | 4.289 | 4.104 | 4.110 | 88,436,488 | -0.20(-4.68%) |
Nov 16, 2007 | 4.446 | 4.446 | 4.267 | 4.312 | 79,648,672 | -0.04(-1.03%) |
Nov 15, 2007 | 4.468 | 4.508 | 4.340 | 4.356 | 75,998,568 | -0.11(-2.51%) |
Nov 14, 2007 | 4.519 | 4.564 | 4.401 | 4.468 | 89,166,880 | -0.01(-0.25%) |
Nov 13, 2007 | 4.519 | 4.519 | 4.407 | 4.480 | 86,554,960 | +0.07(+1.65%) |
Nov 12, 2007 | 4.642 | 4.642 | 4.334 | 4.407 | 125,030,688 | -0.18(-4.02%) |
Nov 09, 2007 | 4.698 | 4.760 | 4.592 | 4.592 | 88,797,888 | -0.16(-3.30%) |
Nov 08, 2007 | 4.788 | 4.832 | 4.536 | 4.748 | 130,032,512 | +0.13(+2.91%) |
Nov 07, 2007 | 4.760 | 4.816 | 4.614 | 4.614 | 89,730,152 | -0.22(-4.52%) |
Nov 06, 2007 | 4.900 | 4.900 | 4.760 | 4.832 | 53,072,776 | -0.02(-0.46%) |
Nov 05, 2007 | 5.034 | 5.034 | 4.771 | 4.855 | 82,168,320 | -0.16(-3.13%) |
Nov 02, 2007 | 4.844 | 5.017 | 4.771 | 5.012 | 97,576,576 | +0.25(+5.29%) |