Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.399 | 4.643 | 4.397 | 4.599 | 1,412,932,736 | +0.11(+2.41%) |
Jan 30, 2008 | 4.464 | 4.603 | 4.417 | 4.491 | 1,305,542,272 | +0.02(+0.49%) |
Jan 29, 2008 | 4.456 | 4.512 | 4.385 | 4.470 | 1,155,738,880 | +0.05(+1.18%) |
Jan 28, 2008 | 4.355 | 4.526 | 4.297 | 4.418 | 1,548,985,472 | +0.00(+0.00%) |
Jan 25, 2008 | 4.723 | 4.726 | 4.404 | 4.418 | 1,633,198,336 | -0.19(-4.12%) |
Jan 24, 2008 | 4.757 | 4.781 | 4.486 | 4.608 | 2,106,686,464 | -0.12(-2.50%) |
Jan 23, 2008 | 4.628 | 4.757 | 4.286 | 4.726 | 3,543,608,320 | -0.56(-10.65%) |
Jan 22, 2008 | 5.031 | 5.436 | 4.961 | 5.289 | 2,545,085,952 | -0.19(-3.54%) |
Jan 21, 2008 | 5.604 | 5.632 | 5.423 | 5.483 | 1,812,380,672 | +0.00(+0.00%) |
Jan 18, 2008 | 5.604 | 5.632 | 5.423 | 5.483 | 1,811,039,744 | +0.02(+0.29%) |
Jan 17, 2008 | 5.488 | 5.619 | 5.383 | 5.467 | 1,847,945,216 | +0.04(+0.78%) |
Jan 16, 2008 | 5.617 | 5.743 | 5.325 | 5.424 | 2,327,660,032 | -0.32(-5.56%) |
Jan 15, 2008 | 6.039 | 6.090 | 5.595 | 5.744 | 2,464,440,064 | -0.33(-5.45%) |
Jan 14, 2008 | 6.032 | 6.097 | 5.952 | 6.075 | 1,155,254,656 | +0.21(+3.53%) |
Jan 11, 2008 | 5.980 | 6.043 | 5.777 | 5.868 | 1,293,863,296 | -0.18(-2.99%) |
Jan 10, 2008 | 6.034 | 6.150 | 5.960 | 6.049 | 1,557,286,400 | -0.05(-0.77%) |
Jan 09, 2008 | 5.821 | 6.099 | 5.719 | 6.096 | 1,906,912,000 | +0.28(+4.76%) |
Jan 08, 2008 | 6.121 | 6.200 | 5.804 | 5.819 | 1,599,554,688 | -0.22(-3.60%) |
Jan 07, 2008 | 6.159 | 6.239 | 5.784 | 6.036 | 2,177,085,184 | -0.08(-1.34%) |
Jan 04, 2008 | 6.505 | 6.558 | 6.079 | 6.118 | 1,529,179,392 | -0.51(-7.63%) |
Jan 03, 2008 | 6.640 | 6.707 | 6.548 | 6.624 | 884,440,832 | +0.00(+0.05%) |
Jan 02, 2008 | 6.771 | 6.805 | 6.543 | 6.621 | 1,133,827,072 | -0.11(-1.64%) |
Jan 01, 2008 | 6.779 | 6.813 | 6.719 | 6.731 | 566,867,840 | +0.00(+0.00%) |
Dec 31, 2007 | 6.779 | 6.813 | 6.719 | 6.731 | 564,890,944 | -0.06(-0.88%) |
Dec 28, 2007 | 6.816 | 6.849 | 6.690 | 6.790 | 728,856,128 | +0.04(+0.63%) |
Dec 27, 2007 | 6.760 | 6.896 | 6.721 | 6.747 | 835,446,912 | -0.01(-0.19%) |
Dec 26, 2007 | 6.762 | 6.829 | 6.688 | 6.760 | 739,056,192 | +0.01(+0.08%) |
Dec 24, 2007 | 6.627 | 6.773 | 6.619 | 6.755 | 504,788,128 | +0.17(+2.52%) |
Dec 21, 2007 | 6.460 | 6.589 | 6.452 | 6.589 | 1,044,935,360 | +0.23(+3.58%) |
Dec 20, 2007 | 6.301 | 6.382 | 6.229 | 6.361 | 811,727,360 | +0.14(+2.23%) |
Dec 19, 2007 | 6.218 | 6.274 | 6.147 | 6.222 | 868,245,248 | +0.00(+0.08%) |
Dec 18, 2007 | 6.338 | 6.365 | 6.069 | 6.218 | 1,284,445,952 | -0.05(-0.77%) |
Dec 17, 2007 | 6.481 | 6.546 | 6.218 | 6.266 | 1,075,926,400 | -0.20(-3.15%) |
Dec 14, 2007 | 6.469 | 6.796 | 6.440 | 6.469 | 708,710,656 | -0.05(-0.75%) |
Dec 13, 2007 | 6.463 | 6.528 | 6.382 | 6.518 | 908,887,744 | +0.03(+0.51%) |
Dec 12, 2007 | 6.573 | 6.608 | 6.312 | 6.485 | 1,286,072,960 | +0.08(+1.23%) |
Dec 11, 2007 | 6.617 | 6.688 | 6.367 | 6.406 | 1,165,668,224 | -0.19(-2.92%) |
Dec 10, 2007 | 6.578 | 6.648 | 6.548 | 6.599 | 758,639,808 | -0.00(-0.05%) |
Dec 07, 2007 | 6.474 | 6.626 | 6.389 | 6.602 | 1,120,021,504 | +0.15(+2.29%) |
Dec 06, 2007 | 6.327 | 6.459 | 6.324 | 6.454 | 945,796,352 | +0.15(+2.40%) |
Dec 05, 2007 | 6.215 | 6.320 | 6.198 | 6.303 | 937,007,808 | +0.19(+3.16%) |
Dec 04, 2007 | 6.019 | 6.147 | 6.014 | 6.110 | 812,969,152 | +0.03(+0.53%) |
Dec 03, 2007 | 6.179 | 6.257 | 6.038 | 6.078 | 1,009,742,976 | -0.11(-1.84%) |
Nov 30, 2007 | 6.366 | 6.378 | 6.106 | 6.192 | 1,247,895,040 | -0.07(-1.12%) |
Nov 29, 2007 | 6.097 | 6.292 | 6.087 | 6.262 | 1,101,068,800 | +0.14(+2.26%) |
Nov 28, 2007 | 6.008 | 6.137 | 5.958 | 6.124 | 1,208,660,864 | +0.18(+3.09%) |
Nov 27, 2007 | 5.954 | 5.973 | 5.777 | 5.940 | 1,383,234,048 | +0.08(+1.31%) |
Nov 26, 2007 | 5.898 | 6.024 | 5.856 | 5.863 | 1,371,686,656 | +0.03(+0.58%) |
Nov 23, 2007 | 5.844 | 5.846 | 5.768 | 5.829 | 489,535,776 | +0.10(+1.83%) |
Nov 21, 2007 | 5.635 | 5.856 | 5.595 | 5.724 | 1,280,096,128 | -0.01(-0.23%) |
Nov 20, 2007 | 5.629 | 5.837 | 5.557 | 5.737 | 1,621,155,712 | +0.17(+2.99%) |
Nov 19, 2007 | 5.644 | 5.715 | 5.508 | 5.571 | 1,212,442,880 | -0.08(-1.47%) |
Nov 16, 2007 | 5.617 | 5.675 | 5.414 | 5.654 | 1,453,657,856 | +0.07(+1.27%) |
Nov 15, 2007 | 5.654 | 5.763 | 5.447 | 5.583 | 1,562,591,744 | -0.06(-1.09%) |
Nov 14, 2007 | 6.020 | 6.034 | 5.564 | 5.644 | 1,522,149,888 | -0.13(-2.27%) |
Nov 13, 2007 | 5.466 | 5.810 | 5.441 | 5.775 | 1,826,112,896 | +0.55(+10.54%) |
Nov 12, 2007 | 5.616 | 5.698 | 5.118 | 5.225 | 1,856,801,408 | -0.39(-7.02%) |
Nov 09, 2007 | 5.816 | 5.950 | 5.614 | 5.619 | 1,602,922,368 | -0.34(-5.75%) |
Nov 08, 2007 | 6.343 | 6.351 | 5.701 | 5.962 | 1,985,360,768 | -0.37(-5.82%) |
Nov 07, 2007 | 6.477 | 6.547 | 6.325 | 6.330 | 1,044,013,248 | -0.19(-2.86%) |
Nov 06, 2007 | 6.356 | 6.524 | 6.295 | 6.517 | 1,002,786,432 | +0.19(+3.01%) |
Nov 05, 2007 | 6.296 | 6.421 | 6.260 | 6.326 | 844,878,656 | -0.06(-0.90%) |
Nov 02, 2007 | 6.429 | 6.437 | 6.235 | 6.384 | 1,052,762,560 | +0.01(+0.23%) |