Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 1530 | 1540 | 1470 | 1509 | 4,299 | -11.03(-0.73%) |
Nov 29, 2007 | 1502 | 1540 | 1480 | 1520 | 2,067 | +8.03(+0.53%) |
Nov 28, 2007 | 1458 | 1555 | 1458 | 1512 | 2,527 | +8.70(+0.58%) |
Nov 27, 2007 | 1446 | 1520 | 1446 | 1503 | 4,708 | +71.30(+4.98%) |
Nov 26, 2007 | 1402 | 1460 | 1402 | 1432 | 944 | +32.00(+2.29%) |
Nov 23, 2007 | 1403 | 1420 | 1400 | 1400 | 320 | -4.00(-0.28%) |
Nov 21, 2007 | 1404 | 1419 | 1350 | 1404 | 4,912 | -20.00(-1.40%) |
Nov 20, 2007 | 1405 | 1450 | 1372 | 1424 | 2,525 | +14.00(+0.99%) |
Nov 19, 2007 | 1451 | 1451 | 1300 | 1410 | 8,346 | -45.00(-3.09%) |
Nov 16, 2007 | 1488 | 1490 | 1450 | 1455 | 4,877 | -18.00(-1.22%) |
Nov 15, 2007 | 1480 | 1495 | 1452 | 1473 | 1,784 | -7.00(-0.47%) |
Nov 14, 2007 | 1500 | 1512 | 1455 | 1480 | 4,864 | -27.00(-1.79%) |
Nov 13, 2007 | 1501 | 1590 | 1480 | 1507 | 1,519 | +1.20(+0.08%) |
Nov 12, 2007 | 1590 | 1590 | 1503 | 1506 | 3,479 | -86.20(-5.41%) |
Nov 09, 2007 | 1570 | 1600 | 1566 | 1592 | 2,655 | +12.00(+0.76%) |
Nov 08, 2007 | 1585 | 1610 | 1570 | 1580 | 1,436 | +5.00(+0.32%) |
Nov 07, 2007 | 1550 | 1592 | 1535 | 1575 | 1,985 | -8.00(-0.51%) |
Nov 06, 2007 | 1600 | 1630 | 1550 | 1583 | 7,239 | -17.00(-1.06%) |
Nov 05, 2007 | 1602 | 1675 | 1600 | 1600 | 8,098 | -7.12(-0.44%) |
Nov 02, 2007 | 1610 | 1622 | 1600 | 1607 | 7,090 | +6.12(+0.38%) |
Nov 01, 2007 | 1625 | 1640 | 1590 | 1601 | 5,607 | -31.00(-1.90%) |
Oct 31, 2007 | 1684 | 1689 | 1610 | 1632 | 5,463 | -42.00(-2.51%) |
Oct 30, 2007 | 1724 | 1745 | 1602 | 1674 | 2,907 | -44.00(-2.56%) |
Oct 29, 2007 | 1640 | 1731 | 1615 | 1718 | 3,015 | +92.00(+5.66%) |
Oct 26, 2007 | 1630 | 1657 | 1612 | 1626 | 3,236 | -4.00(-0.25%) |
Oct 25, 2007 | 1700 | 1712 | 1630 | 1630 | 2,234 | -67.00(-3.95%) |
Oct 24, 2007 | 1731 | 1745 | 1697 | 1697 | 3,308 | -36.00(-2.08%) |
Oct 23, 2007 | 1758 | 1775 | 1720 | 1733 | 1,615 | -12.00(-0.69%) |
Oct 22, 2007 | 1732 | 1760 | 1730 | 1745 | 1,900 | +2.00(+0.11%) |
Oct 19, 2007 | 1793 | 1799 | 1710 | 1743 | 1,356 | -51.00(-2.84%) |
Oct 18, 2007 | 1748 | 1794 | 1735 | 1794 | 833 | +46.00(+2.63%) |
Oct 17, 2007 | 1800 | 1810 | 1680 | 1748 | 2,472 | -39.00(-2.18%) |
Oct 16, 2007 | 1852 | 1870 | 1785 | 1787 | 2,072 | -65.00(-3.51%) |
Oct 15, 2007 | 1880 | 1880 | 1810 | 1852 | 805 | -29.00(-1.54%) |
Oct 12, 2007 | 1875 | 1887 | 1850 | 1881 | 630 | +6.00(+0.32%) |
Oct 11, 2007 | 1873 | 1905 | 1851 | 1875 | 1,587 | +17.00(+0.91%) |
Oct 10, 2007 | 1907 | 1917 | 1840 | 1858 | 2,836 | -40.00(-2.11%) |
Oct 09, 2007 | 1838 | 1935 | 1830 | 1898 | 2,412 | +56.99(+3.10%) |
Oct 08, 2007 | 1874 | 1877 | 1830 | 1841 | 2,556 | -35.99(-1.92%) |
Oct 05, 2007 | 1870 | 1910 | 1860 | 1877 | 1,382 | +17.00(+0.91%) |
Oct 04, 2007 | 1877 | 1890 | 1837 | 1860 | 1,795 | -5.80(-0.31%) |
Oct 03, 2007 | 1912 | 1930 | 1860 | 1866 | 3,024 | -61.20(-3.18%) |
Oct 02, 2007 | 1955 | 1959 | 1903 | 1927 | 1,891 | -28.00(-1.43%) |
Oct 01, 2007 | 1960 | 1985 | 1895 | 1955 | 2,710 | -5.00(-0.26%) |
Sep 28, 2007 | 1971 | 2005 | 1945 | 1960 | 2,107 | -15.00(-0.76%) |
Sep 27, 2007 | 2005 | 2015 | 1970 | 1975 | 845 | -25.00(-1.25%) |
Sep 26, 2007 | 2005 | 2020 | 1990 | 2000 | 2,163 | +10.00(+0.50%) |
Sep 25, 2007 | 2050 | 2055 | 1975 | 1990 | 4,154 | -61.01(-2.97%) |
Sep 24, 2007 | 2070 | 2070 | 2045 | 2051 | 2,025 | -19.99(-0.97%) |
Sep 21, 2007 | 2090 | 2115 | 2065 | 2071 | 3,701 | +1.00(+0.05%) |
Sep 20, 2007 | 2130 | 2135 | 2067 | 2070 | 1,729 | -40.00(-1.90%) |
Sep 19, 2007 | 2055 | 2135 | 2055 | 2110 | 2,221 | +63.00(+3.08%) |
Sep 18, 2007 | 2045 | 2049 | 1990 | 2047 | 2,428 | +4.00(+0.20%) |
Sep 17, 2007 | 2056 | 2060 | 2024 | 2043 | 4,087 | -12.50(-0.61%) |
Sep 14, 2007 | 2051 | 2070 | 2050 | 2056 | 1,467 | +0.50(+0.02%) |
Sep 13, 2007 | 2097 | 2097 | 2050 | 2055 | 1,245 | -35.00(-1.67%) |
Sep 12, 2007 | 2091 | 2095 | 2056 | 2090 | 1,336 | -7.01(-0.33%) |
Sep 11, 2007 | 2094 | 2115 | 2075 | 2097 | 1,440 | +23.01(+1.11%) |
Sep 10, 2007 | 2072 | 2100 | 2055 | 2074 | 1,890 | -1.01(-0.05%) |
Sep 07, 2007 | 2069 | 2110 | 2055 | 2075 | 2,102 | -23.99(-1.14%) |
Sep 06, 2007 | 2060 | 2100 | 2055 | 2099 | 540 | +43.00(+2.09%) |
Sep 05, 2007 | 2060 | 2090 | 2055 | 2056 | 1,842 | -4.00(-0.19%) |