Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 4.393 | 4.424 | 4.241 | 4.248 | 647,146,496 | -0.17(-3.76%) |
Feb 28, 2008 | 4.322 | 4.492 | 4.274 | 4.414 | 3,316,217,856 | +0.24(+5.65%) |
Feb 27, 2008 | 4.017 | 4.181 | 4.013 | 4.178 | 2,263,254,016 | +0.13(+3.20%) |
Feb 26, 2008 | 3.997 | 4.115 | 3.923 | 4.049 | 2,482,136,064 | -0.02(-0.49%) |
Feb 25, 2008 | 4.030 | 4.083 | 3.964 | 4.069 | 656,663,552 | +0.01(+0.23%) |
Feb 22, 2008 | 4.162 | 4.163 | 3.937 | 4.059 | 2,665,997,312 | -0.07(-1.71%) |
Feb 21, 2008 | 4.283 | 4.297 | 4.107 | 4.130 | 2,607,123,456 | -0.08(-1.84%) |
Feb 20, 2008 | 4.152 | 4.234 | 4.135 | 4.207 | 2,822,875,136 | +0.06(+1.34%) |
Feb 19, 2008 | 4.281 | 4.307 | 4.126 | 4.152 | 3,099,563,520 | -0.08(-1.97%) |
Feb 15, 2008 | 4.291 | 4.318 | 4.215 | 4.235 | 946,808,704 | -0.10(-2.22%) |
Feb 14, 2008 | 4.397 | 4.444 | 4.316 | 4.331 | 1,002,525,888 | -0.07(-1.50%) |
Feb 13, 2008 | 4.305 | 4.410 | 4.269 | 4.397 | 1,016,707,008 | +0.15(+3.64%) |
Feb 12, 2008 | 4.441 | 4.451 | 4.201 | 4.243 | 1,287,582,336 | -0.16(-3.55%) |
Feb 11, 2008 | 4.350 | 4.417 | 4.322 | 4.399 | 1,262,157,824 | +0.13(+3.16%) |
Feb 08, 2008 | 4.148 | 4.271 | 4.132 | 4.264 | 1,424,753,408 | +0.14(+3.50%) |
Feb 07, 2008 | 4.077 | 4.240 | 3.985 | 4.120 | 2,189,579,264 | -0.03(-0.62%) |
Feb 06, 2008 | 4.446 | 4.483 | 4.138 | 4.145 | 1,650,775,936 | -0.25(-5.69%) |
Feb 05, 2008 | 4.432 | 4.553 | 4.380 | 4.396 | 1,198,462,848 | -0.08(-1.74%) |
Feb 04, 2008 | 4.560 | 4.618 | 4.466 | 4.473 | 944,593,024 | -0.07(-1.57%) |
Feb 01, 2008 | 4.629 | 4.641 | 4.491 | 4.545 | 1,061,881,472 | -0.05(-1.19%) |
Jan 31, 2008 | 4.399 | 4.643 | 4.397 | 4.599 | 1,412,934,912 | +0.11(+2.41%) |
Jan 30, 2008 | 4.464 | 4.603 | 4.417 | 4.491 | 1,305,544,192 | +0.02(+0.49%) |
Jan 29, 2008 | 4.456 | 4.512 | 4.385 | 4.470 | 1,155,740,672 | +0.05(+1.18%) |
Jan 28, 2008 | 4.355 | 4.526 | 4.297 | 4.418 | 1,548,987,776 | +0.00(+0.00%) |
Jan 25, 2008 | 4.723 | 4.726 | 4.404 | 4.418 | 1,633,200,768 | -0.19(-4.12%) |
Jan 24, 2008 | 4.757 | 4.781 | 4.486 | 4.608 | 2,106,689,664 | -0.12(-2.50%) |
Jan 23, 2008 | 4.628 | 4.757 | 4.286 | 4.726 | 3,543,613,696 | -0.56(-10.65%) |
Jan 22, 2008 | 5.031 | 5.436 | 4.961 | 5.289 | 2,545,089,792 | -0.19(-3.54%) |
Jan 21, 2008 | 5.604 | 5.632 | 5.423 | 5.483 | 1,812,383,488 | +0.00(+0.00%) |
Jan 18, 2008 | 5.604 | 5.632 | 5.423 | 5.483 | 1,811,042,560 | +0.02(+0.29%) |
Jan 17, 2008 | 5.488 | 5.619 | 5.383 | 5.467 | 1,847,948,032 | +0.04(+0.78%) |
Jan 16, 2008 | 5.617 | 5.743 | 5.325 | 5.424 | 2,327,663,616 | -0.32(-5.56%) |
Jan 15, 2008 | 6.039 | 6.090 | 5.595 | 5.744 | 2,464,443,904 | -0.33(-5.45%) |
Jan 14, 2008 | 6.032 | 6.097 | 5.952 | 6.075 | 1,155,256,448 | +0.21(+3.53%) |
Jan 11, 2008 | 5.980 | 6.043 | 5.776 | 5.868 | 1,293,865,216 | -0.18(-2.99%) |
Jan 10, 2008 | 6.034 | 6.150 | 5.960 | 6.049 | 1,557,288,832 | -0.05(-0.77%) |
Jan 09, 2008 | 5.821 | 6.099 | 5.719 | 6.096 | 1,906,914,944 | +0.28(+4.76%) |
Jan 08, 2008 | 6.121 | 6.200 | 5.804 | 5.819 | 1,599,557,120 | -0.22(-3.60%) |
Jan 07, 2008 | 6.159 | 6.239 | 5.784 | 6.036 | 2,177,088,512 | -0.08(-1.34%) |
Jan 04, 2008 | 6.505 | 6.558 | 6.079 | 6.118 | 1,529,181,824 | -0.51(-7.63%) |
Jan 03, 2008 | 6.640 | 6.707 | 6.547 | 6.624 | 884,442,176 | +0.00(+0.05%) |
Jan 02, 2008 | 6.771 | 6.805 | 6.543 | 6.621 | 1,133,828,736 | -0.11(-1.64%) |
Jan 01, 2008 | 6.779 | 6.813 | 6.719 | 6.731 | 566,868,672 | +0.00(+0.00%) |
Dec 31, 2007 | 6.779 | 6.813 | 6.719 | 6.731 | 564,891,776 | -0.06(-0.88%) |
Dec 28, 2007 | 6.816 | 6.849 | 6.690 | 6.790 | 728,857,280 | +0.04(+0.63%) |
Dec 27, 2007 | 6.760 | 6.896 | 6.721 | 6.747 | 835,448,192 | -0.01(-0.19%) |
Dec 26, 2007 | 6.762 | 6.828 | 6.688 | 6.760 | 739,057,344 | +0.01(+0.08%) |
Dec 24, 2007 | 6.627 | 6.773 | 6.619 | 6.755 | 504,788,928 | +0.17(+2.52%) |
Dec 21, 2007 | 6.460 | 6.589 | 6.452 | 6.589 | 1,044,936,960 | +0.23(+3.58%) |
Dec 20, 2007 | 6.301 | 6.382 | 6.229 | 6.361 | 811,728,640 | +0.14(+2.23%) |
Dec 19, 2007 | 6.218 | 6.274 | 6.147 | 6.222 | 868,246,528 | +0.00(+0.08%) |
Dec 18, 2007 | 6.338 | 6.365 | 6.069 | 6.218 | 1,284,447,872 | -0.05(-0.77%) |
Dec 17, 2007 | 6.481 | 6.546 | 6.218 | 6.266 | 1,075,928,064 | -0.20(-3.15%) |
Dec 14, 2007 | 6.469 | 6.796 | 6.440 | 6.469 | 708,711,744 | -0.05(-0.75%) |
Dec 13, 2007 | 6.463 | 6.528 | 6.382 | 6.518 | 908,889,152 | +0.03(+0.51%) |
Dec 12, 2007 | 6.573 | 6.608 | 6.312 | 6.485 | 1,286,074,880 | +0.08(+1.23%) |
Dec 11, 2007 | 6.617 | 6.688 | 6.367 | 6.406 | 1,165,670,016 | -0.19(-2.92%) |
Dec 10, 2007 | 6.578 | 6.648 | 6.547 | 6.599 | 758,641,024 | -0.00(-0.05%) |
Dec 07, 2007 | 6.474 | 6.626 | 6.389 | 6.602 | 1,120,023,168 | +0.15(+2.29%) |
Dec 06, 2007 | 6.327 | 6.459 | 6.324 | 6.454 | 945,797,760 | +0.15(+2.40%) |
Dec 05, 2007 | 6.214 | 6.320 | 6.198 | 6.303 | 937,009,216 | +0.19(+3.16%) |
Dec 04, 2007 | 6.019 | 6.147 | 6.014 | 6.110 | 812,970,432 | +0.03(+0.53%) |