Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 3.446 | 3.943 | 3.442 | 3.885 | 857,303,744 | +0.17(+4.70%) |
Jan 30, 2008 | 3.677 | 3.871 | 3.663 | 3.711 | 495,251,264 | +0.01(+0.35%) |
Jan 29, 2008 | 3.788 | 3.795 | 3.603 | 3.697 | 199,160,512 | -0.09(-2.47%) |
Jan 28, 2008 | 3.845 | 3.870 | 3.717 | 3.791 | 170,051,680 | -0.09(-2.29%) |
Jan 25, 2008 | 3.934 | 4.072 | 3.817 | 3.880 | 200,535,984 | -0.00(-0.09%) |
Jan 24, 2008 | 3.727 | 3.894 | 3.709 | 3.884 | 197,746,816 | +0.19(+5.00%) |
Jan 23, 2008 | 3.780 | 3.840 | 3.498 | 3.699 | 408,267,072 | -0.23(-5.75%) |
Jan 22, 2008 | 3.679 | 3.986 | 3.611 | 3.924 | 256,689,920 | -0.06(-1.60%) |
Jan 21, 2008 | 4.061 | 4.115 | 3.902 | 3.988 | 267,284,640 | +0.00(+0.00%) |
Jan 18, 2008 | 4.061 | 4.115 | 3.902 | 3.988 | 266,406,640 | -0.02(-0.45%) |
Jan 17, 2008 | 4.008 | 4.112 | 3.977 | 4.006 | 197,984,192 | -0.01(-0.29%) |
Jan 16, 2008 | 3.979 | 4.118 | 3.922 | 4.018 | 248,180,432 | +0.01(+0.14%) |
Jan 15, 2008 | 4.024 | 4.051 | 3.925 | 4.012 | 193,146,224 | -0.13(-3.17%) |
Jan 14, 2008 | 4.109 | 4.166 | 3.943 | 4.144 | 181,120,960 | +0.09(+2.21%) |
Jan 11, 2008 | 4.202 | 4.202 | 4.014 | 4.054 | 212,485,680 | -0.16(-3.77%) |
Jan 10, 2008 | 4.199 | 4.298 | 4.149 | 4.213 | 229,395,376 | -0.05(-1.13%) |
Jan 09, 2008 | 4.378 | 4.390 | 4.012 | 4.261 | 328,216,544 | -0.13(-3.03%) |
Jan 08, 2008 | 4.378 | 4.591 | 4.346 | 4.394 | 245,678,096 | -0.05(-1.06%) |
Jan 07, 2008 | 4.431 | 4.529 | 4.274 | 4.441 | 199,631,104 | +0.00(+0.03%) |
Jan 04, 2008 | 4.663 | 4.670 | 4.425 | 4.439 | 205,399,280 | -0.32(-6.74%) |
Jan 03, 2008 | 4.803 | 4.862 | 4.726 | 4.761 | 182,449,344 | -0.05(-1.08%) |
Jan 02, 2008 | 4.768 | 4.872 | 4.735 | 4.812 | 277,215,168 | +0.18(+3.90%) |
Jan 01, 2008 | 4.691 | 4.718 | 4.622 | 4.632 | 115,167,816 | +0.00(+0.00%) |
Dec 31, 2007 | 4.691 | 4.718 | 4.622 | 4.632 | 114,725,976 | -0.09(-1.92%) |
Dec 28, 2007 | 4.763 | 4.795 | 4.605 | 4.723 | 150,789,376 | +0.01(+0.21%) |
Dec 27, 2007 | 4.633 | 4.764 | 4.625 | 4.713 | 142,276,144 | +0.07(+1.51%) |
Dec 26, 2007 | 4.574 | 4.697 | 4.525 | 4.643 | 108,856,320 | +0.09(+2.02%) |
Dec 24, 2007 | 4.553 | 4.578 | 4.515 | 4.551 | 40,343,400 | -0.01(-0.27%) |
Dec 21, 2007 | 4.574 | 4.614 | 4.519 | 4.563 | 132,096,840 | +0.03(+0.75%) |
Dec 20, 2007 | 4.507 | 4.537 | 4.455 | 4.529 | 117,581,320 | +0.06(+1.34%) |
Dec 19, 2007 | 4.347 | 4.497 | 4.341 | 4.469 | 152,325,264 | +0.12(+2.87%) |
Dec 18, 2007 | 4.292 | 4.373 | 4.193 | 4.345 | 145,317,200 | +0.09(+2.12%) |
Dec 17, 2007 | 4.450 | 4.453 | 4.250 | 4.255 | 153,954,832 | -0.20(-4.48%) |
Dec 14, 2007 | 4.538 | 4.562 | 4.447 | 4.454 | 120,044,880 | -0.17(-3.59%) |
Dec 13, 2007 | 4.553 | 4.650 | 4.532 | 4.620 | 120,924,296 | +0.06(+1.23%) |
Dec 12, 2007 | 4.642 | 4.688 | 4.466 | 4.564 | 144,567,856 | +0.03(+0.58%) |
Dec 11, 2007 | 4.655 | 4.797 | 4.537 | 4.537 | 205,396,592 | -0.11(-2.44%) |
Dec 10, 2007 | 4.715 | 4.718 | 4.615 | 4.651 | 103,610,296 | -0.06(-1.37%) |
Dec 07, 2007 | 4.728 | 4.734 | 4.646 | 4.715 | 78,694,080 | +0.00(+0.11%) |
Dec 06, 2007 | 4.664 | 4.750 | 4.641 | 4.710 | 109,458,336 | +0.05(+1.09%) |
Dec 05, 2007 | 4.750 | 4.750 | 4.599 | 4.660 | 132,174,280 | -0.06(-1.29%) |
Dec 04, 2007 | 4.502 | 4.728 | 4.502 | 4.721 | 146,549,424 | +0.18(+3.85%) |
Dec 03, 2007 | 4.502 | 4.612 | 4.489 | 4.545 | 120,008,280 | +0.02(+0.39%) |
Nov 30, 2007 | 4.528 | 4.554 | 4.416 | 4.528 | 137,631,456 | +0.07(+1.58%) |
Nov 29, 2007 | 4.495 | 4.574 | 4.434 | 4.457 | 139,540,224 | -0.06(-1.27%) |
Nov 28, 2007 | 4.378 | 4.529 | 4.338 | 4.515 | 228,066,272 | +0.24(+5.50%) |
Nov 27, 2007 | 4.146 | 4.282 | 4.111 | 4.279 | 172,575,920 | +0.21(+5.27%) |
Nov 26, 2007 | 4.115 | 4.224 | 4.057 | 4.065 | 172,210,064 | -0.01(-0.16%) |
Nov 23, 2007 | 4.005 | 4.072 | 3.949 | 4.072 | 55,670,560 | +0.08(+2.09%) |
Nov 21, 2007 | 3.962 | 4.043 | 3.933 | 3.988 | 133,565,616 | -0.03(-0.78%) |
Nov 20, 2007 | 3.993 | 4.100 | 3.916 | 4.019 | 232,124,832 | +0.06(+1.53%) |
Nov 19, 2007 | 3.942 | 3.987 | 3.897 | 3.959 | 172,995,024 | +0.03(+0.74%) |
Nov 16, 2007 | 3.850 | 3.950 | 3.832 | 3.930 | 142,282,192 | +0.04(+0.96%) |
Nov 15, 2007 | 3.971 | 3.986 | 3.835 | 3.893 | 156,628,464 | -0.03(-0.84%) |
Nov 14, 2007 | 4.020 | 4.058 | 3.908 | 3.925 | 168,547,024 | -0.07(-1.69%) |
Nov 13, 2007 | 3.896 | 4.003 | 3.890 | 3.993 | 189,925,440 | +0.14(+3.71%) |
Nov 12, 2007 | 3.913 | 4.005 | 3.825 | 3.850 | 187,938,784 | -0.09(-2.40%) |
Nov 09, 2007 | 4.121 | 4.121 | 3.942 | 3.945 | 232,403,232 | -0.23(-5.61%) |
Nov 08, 2007 | 4.340 | 4.348 | 4.070 | 4.179 | 236,064,560 | -0.17(-3.98%) |
Nov 07, 2007 | 4.321 | 4.458 | 4.308 | 4.352 | 167,954,704 | -0.01(-0.26%) |
Nov 06, 2007 | 4.231 | 4.375 | 4.218 | 4.364 | 158,689,072 | +0.15(+3.44%) |
Nov 05, 2007 | 4.218 | 4.301 | 4.138 | 4.218 | 149,069,456 | -0.08(-1.87%) |
Nov 02, 2007 | 4.399 | 4.406 | 4.175 | 4.299 | 204,608,464 | -0.08(-1.91%) |