Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 6306 | 6364 | 6273 | 6349 | 1,407,106,176 | +42.90(+0.68%) |
Nov 29, 2007 | 6141 | 6307 | 6110 | 6306 | 1,556,085,120 | +165.50(+2.70%) |
Nov 28, 2007 | 6180 | 6197 | 6062 | 6141 | 1,521,780,992 | -39.80(-0.64%) |
Nov 27, 2007 | 6262 | 6308 | 6180 | 6180 | 1,213,903,360 | +0.00(+0.00%) |
Nov 26, 2007 | 6262 | 6308 | 6180 | 6180 | 1,213,903,360 | -81.60(-1.30%) |
Nov 24, 2007 | 6155 | 6262 | 6154 | 6262 | 1,164,111,360 | +106.80(+1.74%) |
Nov 23, 2007 | 6071 | 6155 | 6027 | 6155 | 1,057,454,784 | +84.40(+1.39%) |
Nov 22, 2007 | 6226 | 6226 | 6042 | 6071 | 1,450,928,000 | -155.60(-2.50%) |
Nov 21, 2007 | 6121 | 6228 | 6079 | 6226 | 1,670,519,168 | +105.70(+1.73%) |
Nov 20, 2007 | 6291 | 6332 | 6121 | 6121 | 1,375,882,240 | +0.00(+0.00%) |
Nov 19, 2007 | 6291 | 6332 | 6121 | 6121 | 1,375,882,240 | -170.40(-2.71%) |
Nov 17, 2007 | 6360 | 6360 | 6284 | 6291 | 1,354,551,424 | -68.40(-1.08%) |
Nov 16, 2007 | 6432 | 6465 | 6336 | 6360 | 1,246,655,488 | -72.50(-1.13%) |
Nov 15, 2007 | 6362 | 6461 | 6362 | 6432 | 1,655,537,280 | +69.70(+1.10%) |
Nov 14, 2007 | 6338 | 6387 | 6280 | 6362 | 1,653,336,064 | +24.50(+0.39%) |
Nov 13, 2007 | 6305 | 6365 | 6269 | 6338 | 1,481,429,760 | +0.00(+0.00%) |
Nov 12, 2007 | 6305 | 6365 | 6269 | 6338 | 1,481,429,760 | +33.00(+0.52%) |
Nov 10, 2007 | 6382 | 6443 | 6269 | 6305 | 1,789,368,064 | -77.00(-1.21%) |
Nov 09, 2007 | 6385 | 6432 | 6290 | 6382 | 2,131,191,040 | -3.20(-0.05%) |
Nov 08, 2007 | 6475 | 6519 | 6381 | 6385 | 1,154,914,688 | -89.80(-1.39%) |
Nov 07, 2007 | 6461 | 6512 | 6456 | 6475 | 1,418,635,264 | +13.50(+0.21%) |
Nov 06, 2007 | 6531 | 6531 | 6420 | 6461 | 1,413,277,824 | +0.00(+0.00%) |
Nov 05, 2007 | 6531 | 6531 | 6420 | 6461 | 1,413,277,824 | -69.20(-1.06%) |
Nov 02, 2007 | 6586 | 6586 | 6483 | 6531 | 1,699,776,640 | -55.50(-0.84%) |
Nov 01, 2007 | 6722 | 6724 | 6550 | 6586 | 1,487,683,584 | -135.50(-2.02%) |
Oct 31, 2007 | 6659 | 6722 | 6637 | 6722 | 1,676,734,208 | +62.60(+0.94%) |
Oct 30, 2007 | 6706 | 6706 | 6654 | 6659 | 1,465,186,560 | -47.00(-0.70%) |
Oct 29, 2007 | 6661 | 6727 | 6661 | 6706 | 1,586,285,056 | +0.00(+0.00%) |
Oct 28, 2007 | 6661 | 6727 | 6661 | 6706 | 1,586,285,056 | +44.70(+0.67%) |
Oct 26, 2007 | 6576 | 6684 | 6567 | 6661 | 2,090,591,744 | +85.00(+1.29%) |
Oct 25, 2007 | 6482 | 6588 | 6482 | 6576 | 1,950,013,568 | +94.30(+1.45%) |
Oct 24, 2007 | 6514 | 6551 | 6461 | 6482 | 1,615,837,056 | -32.00(-0.49%) |
Oct 23, 2007 | 6459 | 6563 | 6459 | 6514 | 1,660,006,528 | +54.70(+0.85%) |
Oct 22, 2007 | 6528 | 6528 | 6413 | 6459 | 1,579,140,864 | +0.00(+0.00%) |
Oct 21, 2007 | 6528 | 6528 | 6413 | 6459 | 1,579,140,864 | -68.60(-1.05%) |
Oct 19, 2007 | 6609 | 6616 | 6524 | 6528 | 1,785,068,800 | -81.50(-1.23%) |
Oct 18, 2007 | 6678 | 6722 | 6585 | 6609 | 1,739,687,936 | -68.30(-1.02%) |
Oct 17, 2007 | 6614 | 6690 | 6595 | 6678 | 1,975,530,752 | +63.40(+0.96%) |
Oct 16, 2007 | 6644 | 6644 | 6596 | 6614 | 1,860,730,624 | -30.20(-0.45%) |
Oct 15, 2007 | 6731 | 6752 | 6632 | 6644 | 1,745,764,992 | +0.00(+0.00%) |
Oct 14, 2007 | 6731 | 6752 | 6632 | 6644 | 1,745,764,992 | -86.20(-1.28%) |
Oct 12, 2007 | 6724 | 6731 | 6660 | 6731 | 2,146,771,200 | +6.20(+0.09%) |
Oct 11, 2007 | 6633 | 6730 | 6633 | 6724 | 2,147,272,448 | +91.50(+1.38%) |
Oct 10, 2007 | 6615 | 6633 | 6588 | 6633 | 1,753,424,384 | +17.60(+0.27%) |
Oct 09, 2007 | 6541 | 6625 | 6528 | 6615 | 1,677,935,616 | +74.50(+1.14%) |
Oct 08, 2007 | 6596 | 6606 | 6541 | 6541 | 1,642,300,544 | +0.00(+0.00%) |
Oct 07, 2007 | 6596 | 6606 | 6541 | 6541 | 1,642,300,544 | -54.90(-0.83%) |
Oct 05, 2007 | 6548 | 6605 | 6548 | 6596 | 1,593,592,448 | +47.90(+0.73%) |
Oct 04, 2007 | 6535 | 6593 | 6507 | 6548 | 1,930,898,048 | +12.70(+0.19%) |
Oct 03, 2007 | 6500 | 6543 | 6495 | 6535 | 2,036,551,424 | +34.80(+0.54%) |
Oct 02, 2007 | 6506 | 6567 | 6490 | 6500 | 2,147,328,256 | -5.90(-0.09%) |
Oct 01, 2007 | 6467 | 6514 | 6419 | 6506 | 1,668,930,048 | +0.00(+0.00%) |
Sep 30, 2007 | 6467 | 6514 | 6419 | 6506 | 1,668,930,048 | +39.50(+0.61%) |
Sep 28, 2007 | 6486 | 6500 | 6412 | 6467 | 2,147,358,976 | -19.60(-0.30%) |
Sep 27, 2007 | 6433 | 6508 | 6433 | 6486 | 2,081,502,208 | +53.40(+0.83%) |
Sep 26, 2007 | 6397 | 6484 | 6397 | 6433 | 1,958,385,024 | +36.10(+0.56%) |
Sep 25, 2007 | 6466 | 6466 | 6367 | 6397 | 2,147,378,816 | -69.00(-1.07%) |
Sep 24, 2007 | 6457 | 6494 | 6437 | 6466 | 1,788,563,200 | +0.00(+0.00%) |
Sep 23, 2007 | 6457 | 6494 | 6437 | 6466 | 1,788,563,200 | +9.20(+0.14%) |
Sep 21, 2007 | 6429 | 6482 | 6410 | 6457 | 2,138,550,784 | +27.70(+0.43%) |
Sep 20, 2007 | 6460 | 6460 | 6395 | 6429 | 1,959,086,208 | -31.00(-0.48%) |
Sep 19, 2007 | 6283 | 6512 | 6283 | 6460 | 2,145,890,432 | +176.70(+2.81%) |
Sep 18, 2007 | 6183 | 6298 | 6159 | 6283 | 2,111,939,968 | +100.50(+1.63%) |
Sep 17, 2007 | 6289 | 6289 | 6168 | 6183 | 2,013,260,416 | +0.00(+0.00%) |
Sep 16, 2007 | 6289 | 6289 | 6168 | 6183 | 2,013,260,416 | -106.50(-1.69%) |
Sep 14, 2007 | 6364 | 6364 | 6209 | 6289 | 2,147,180,800 | -74.60(-1.17%) |
Sep 13, 2007 | 6306 | 6374 | 6280 | 6364 | 1,682,211,968 | +57.70(+0.91%) |
Sep 12, 2007 | 6281 | 6317 | 6232 | 6306 | 1,544,617,344 | +25.50(+0.41%) |
Sep 11, 2007 | 6134 | 6281 | 6134 | 6281 | 1,384,825,984 | +146.60(+2.39%) |
Sep 10, 2007 | 6191 | 6232 | 6123 | 6134 | 1,358,041,088 | +0.00(+0.00%) |
Sep 09, 2007 | 6191 | 6232 | 6123 | 6134 | 1,358,041,088 | -57.10(-0.92%) |
Sep 07, 2007 | 6313 | 6343 | 6179 | 6191 | 1,937,698,048 | -122.10(-1.93%) |
Sep 06, 2007 | 6271 | 6327 | 6218 | 6313 | 1,577,759,744 | +42.60(+0.68%) |
Sep 05, 2007 | 6377 | 6390 | 6264 | 6271 | 1,382,927,360 | -106.10(-1.66%) |
Sep 04, 2007 | 6315 | 6378 | 6275 | 6377 | 1,354,080,256 | +61.60(+0.98%) |
Sep 03, 2007 | 6303 | 6334 | 6303 | 6315 | 870,994,176 | +0.00(+0.00%) |