Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 3.437 | 3.934 | 3.434 | 3.876 | 859,319,744 | +0.17(+4.70%) |
Jan 30, 2008 | 3.668 | 3.862 | 3.654 | 3.702 | 496,415,872 | +0.01(+0.35%) |
Jan 29, 2008 | 3.780 | 3.786 | 3.595 | 3.689 | 199,628,848 | -0.09(-2.47%) |
Jan 28, 2008 | 3.836 | 3.861 | 3.708 | 3.782 | 170,451,568 | -0.09(-2.29%) |
Jan 25, 2008 | 3.925 | 4.062 | 3.808 | 3.871 | 201,007,552 | -0.00(-0.09%) |
Jan 24, 2008 | 3.718 | 3.885 | 3.701 | 3.874 | 198,211,824 | +0.18(+5.00%) |
Jan 23, 2008 | 3.771 | 3.831 | 3.489 | 3.690 | 409,227,136 | -0.22(-5.75%) |
Jan 22, 2008 | 3.670 | 3.977 | 3.603 | 3.915 | 257,293,536 | -0.06(-1.60%) |
Jan 21, 2008 | 4.051 | 4.106 | 3.893 | 3.979 | 267,913,168 | +0.00(+0.00%) |
Jan 18, 2008 | 4.051 | 4.106 | 3.893 | 3.979 | 267,033,104 | -0.02(-0.45%) |
Jan 17, 2008 | 3.999 | 4.103 | 3.968 | 3.997 | 198,449,760 | -0.01(-0.29%) |
Jan 16, 2008 | 3.970 | 4.108 | 3.913 | 4.008 | 248,764,048 | +0.01(+0.14%) |
Jan 15, 2008 | 4.015 | 4.041 | 3.916 | 4.003 | 193,600,416 | -0.13(-3.17%) |
Jan 14, 2008 | 4.099 | 4.156 | 3.934 | 4.134 | 181,546,880 | +0.09(+2.21%) |
Jan 11, 2008 | 4.192 | 4.192 | 4.005 | 4.044 | 212,985,344 | -0.16(-3.77%) |
Jan 10, 2008 | 4.189 | 4.288 | 4.139 | 4.203 | 229,934,816 | -0.05(-1.13%) |
Jan 09, 2008 | 4.368 | 4.380 | 4.003 | 4.251 | 328,988,352 | -0.13(-3.03%) |
Jan 08, 2008 | 4.367 | 4.581 | 4.336 | 4.384 | 246,255,824 | -0.05(-1.06%) |
Jan 07, 2008 | 4.421 | 4.518 | 4.263 | 4.431 | 200,100,544 | +0.00(+0.03%) |
Jan 04, 2008 | 4.652 | 4.659 | 4.415 | 4.429 | 205,882,288 | -0.32(-6.74%) |
Jan 03, 2008 | 4.792 | 4.851 | 4.715 | 4.749 | 182,878,384 | -0.05(-1.08%) |
Jan 02, 2008 | 4.756 | 4.860 | 4.724 | 4.801 | 277,867,040 | +0.18(+3.90%) |
Jan 01, 2008 | 4.679 | 4.707 | 4.612 | 4.621 | 115,438,640 | +0.00(+0.00%) |
Dec 31, 2007 | 4.679 | 4.707 | 4.612 | 4.621 | 114,995,760 | -0.09(-1.92%) |
Dec 28, 2007 | 4.752 | 4.784 | 4.594 | 4.711 | 151,143,968 | +0.01(+0.21%) |
Dec 27, 2007 | 4.623 | 4.753 | 4.614 | 4.701 | 142,610,704 | +0.07(+1.51%) |
Dec 26, 2007 | 4.563 | 4.686 | 4.514 | 4.632 | 109,112,304 | +0.09(+2.02%) |
Dec 24, 2007 | 4.542 | 4.567 | 4.504 | 4.540 | 40,438,268 | -0.01(-0.27%) |
Dec 21, 2007 | 4.563 | 4.603 | 4.509 | 4.552 | 132,407,472 | +0.03(+0.75%) |
Dec 20, 2007 | 4.496 | 4.527 | 4.444 | 4.518 | 117,857,816 | +0.06(+1.34%) |
Dec 19, 2007 | 4.337 | 4.487 | 4.331 | 4.459 | 152,683,456 | +0.12(+2.87%) |
Dec 18, 2007 | 4.281 | 4.363 | 4.183 | 4.334 | 145,658,912 | +0.09(+2.12%) |
Dec 17, 2007 | 4.440 | 4.443 | 4.240 | 4.245 | 154,316,864 | -0.20(-4.48%) |
Dec 14, 2007 | 4.528 | 4.551 | 4.436 | 4.444 | 120,327,168 | -0.17(-3.59%) |
Dec 13, 2007 | 4.542 | 4.639 | 4.521 | 4.609 | 121,208,656 | +0.06(+1.23%) |
Dec 12, 2007 | 4.631 | 4.676 | 4.456 | 4.553 | 144,907,824 | +0.03(+0.58%) |
Dec 11, 2007 | 4.644 | 4.786 | 4.527 | 4.527 | 205,879,600 | -0.11(-2.44%) |
Dec 10, 2007 | 4.704 | 4.706 | 4.604 | 4.640 | 103,853,944 | -0.06(-1.37%) |
Dec 07, 2007 | 4.717 | 4.723 | 4.635 | 4.704 | 78,879,136 | +0.00(+0.11%) |
Dec 06, 2007 | 4.653 | 4.739 | 4.631 | 4.699 | 109,715,736 | +0.05(+1.09%) |
Dec 05, 2007 | 4.738 | 4.738 | 4.588 | 4.649 | 132,485,096 | -0.06(-1.29%) |
Dec 04, 2007 | 4.491 | 4.717 | 4.491 | 4.709 | 146,894,032 | +0.17(+3.85%) |
Dec 03, 2007 | 4.491 | 4.602 | 4.478 | 4.535 | 120,290,488 | +0.02(+0.39%) |
Nov 30, 2007 | 4.517 | 4.543 | 4.405 | 4.517 | 137,955,104 | +0.07(+1.58%) |
Nov 29, 2007 | 4.484 | 4.563 | 4.424 | 4.447 | 139,868,352 | -0.06(-1.27%) |
Nov 28, 2007 | 4.367 | 4.518 | 4.327 | 4.504 | 228,602,592 | +0.23(+5.50%) |
Nov 27, 2007 | 4.136 | 4.272 | 4.101 | 4.269 | 172,981,744 | +0.21(+5.27%) |
Nov 26, 2007 | 4.105 | 4.215 | 4.047 | 4.056 | 172,615,024 | -0.01(-0.16%) |
Nov 23, 2007 | 3.996 | 4.063 | 3.940 | 4.062 | 55,801,472 | +0.08(+2.09%) |
Nov 21, 2007 | 3.953 | 4.034 | 3.923 | 3.979 | 133,879,704 | -0.03(-0.78%) |
Nov 20, 2007 | 3.984 | 4.090 | 3.906 | 4.010 | 232,670,688 | +0.06(+1.53%) |
Nov 19, 2007 | 3.932 | 3.978 | 3.888 | 3.950 | 173,401,824 | +0.03(+0.74%) |
Nov 16, 2007 | 3.841 | 3.940 | 3.823 | 3.921 | 142,616,784 | +0.04(+0.96%) |
Nov 15, 2007 | 3.962 | 3.977 | 3.826 | 3.883 | 156,996,784 | -0.03(-0.84%) |
Nov 14, 2007 | 4.011 | 4.048 | 3.898 | 3.916 | 168,943,360 | -0.07(-1.69%) |
Nov 13, 2007 | 3.886 | 3.993 | 3.881 | 3.984 | 190,372,064 | +0.14(+3.71%) |
Nov 12, 2007 | 3.904 | 3.995 | 3.816 | 3.841 | 188,380,720 | -0.09(-2.40%) |
Nov 09, 2007 | 4.111 | 4.111 | 3.933 | 3.935 | 232,949,744 | -0.23(-5.61%) |
Nov 08, 2007 | 4.330 | 4.338 | 4.060 | 4.169 | 236,619,680 | -0.17(-3.98%) |
Nov 07, 2007 | 4.310 | 4.448 | 4.298 | 4.342 | 168,349,648 | -0.01(-0.26%) |
Nov 06, 2007 | 4.221 | 4.365 | 4.209 | 4.353 | 159,062,240 | +0.14(+3.44%) |
Nov 05, 2007 | 4.208 | 4.291 | 4.128 | 4.209 | 149,420,000 | -0.08(-1.87%) |
Nov 02, 2007 | 4.388 | 4.396 | 4.165 | 4.289 | 205,089,600 | -0.08(-1.91%) |