Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 20323 | 20484 | 20240 | 20287 | 0 | +80.10(+0.40%) |
Dec 29, 2007 | 20158 | 20259 | 20023 | 20207 | 10,600 | -9.80(-0.05%) |
Dec 28, 2007 | 20301 | 20324 | 20160 | 20217 | 13,200 | +24.20(+0.12%) |
Dec 27, 2007 | 19941 | 20212 | 19897 | 20192 | 12,000 | +0.00(+0.00%) |
Dec 26, 2007 | 19941 | 20212 | 19897 | 20192 | 0 | +338.40(+1.70%) |
Dec 25, 2007 | 19308 | 19879 | 19308 | 19854 | 12,200 | +0.00(+0.00%) |
Dec 24, 2007 | 19308 | 19879 | 19308 | 19854 | 0 | +691.50(+3.61%) |
Dec 21, 2007 | 19210 | 19291 | 19098 | 19163 | 11,400 | +70.60(+0.37%) |
Dec 20, 2007 | 19255 | 19398 | 18886 | 19092 | 12,600 | +12.40(+0.06%) |
Dec 19, 2007 | 19339 | 19375 | 19009 | 19080 | 15,200 | -181.70(-0.94%) |
Dec 18, 2007 | 20033 | 20033 | 19177 | 19261 | 15,400 | +0.00(+0.00%) |
Dec 17, 2007 | 20033 | 20033 | 19177 | 19261 | 0 | -769.50(-3.84%) |
Dec 15, 2007 | 20108 | 20172 | 19936 | 20031 | 14,800 | -73.60(-0.37%) |
Dec 14, 2007 | 20498 | 20498 | 20066 | 20104 | 17,000 | -271.50(-1.33%) |
Dec 13, 2007 | 20197 | 20419 | 20045 | 20376 | 14,800 | +85.00(+0.42%) |
Dec 12, 2007 | 20049 | 20333 | 20019 | 20291 | 11,600 | +360.20(+1.81%) |
Dec 11, 2007 | 20075 | 20096 | 19834 | 19931 | 10,200 | +0.00(+0.00%) |
Dec 10, 2007 | 20075 | 20096 | 19834 | 19931 | 0 | -35.30(-0.18%) |
Dec 08, 2007 | 20064 | 20095 | 19706 | 19966 | 14,800 | +170.10(+0.86%) |
Dec 07, 2007 | 20018 | 20064 | 19717 | 19796 | 14,800 | +57.80(+0.29%) |
Dec 06, 2007 | 19629 | 19791 | 19561 | 19738 | 14,600 | +208.60(+1.07%) |
Dec 05, 2007 | 19708 | 19708 | 19482 | 19530 | 14,400 | -73.90(-0.38%) |
Dec 04, 2007 | 19547 | 19619 | 19447 | 19603 | 12,800 | +0.00(+0.00%) |
Dec 03, 2007 | 19547 | 19619 | 19447 | 19603 | 0 | +240.20(+1.24%) |
Dec 01, 2007 | 19136 | 19425 | 19007 | 19363 | 13,800 | +359.90(+1.89%) |
Nov 30, 2007 | 19291 | 19297 | 18930 | 19003 | 13,400 | +64.40(+0.34%) |
Nov 29, 2007 | 19317 | 19317 | 18884 | 18939 | 11,000 | -188.80(-0.99%) |
Nov 28, 2007 | 19129 | 19212 | 19019 | 19128 | 8,800 | -119.80(-0.62%) |
Nov 27, 2007 | 19171 | 19360 | 19138 | 19248 | 11,400 | +0.00(+0.00%) |
Nov 26, 2007 | 19171 | 19360 | 19138 | 19248 | 0 | +394.60(+2.09%) |
Nov 24, 2007 | 18737 | 18910 | 18548 | 18853 | 14,000 | +326.60(+1.76%) |
Nov 23, 2007 | 18724 | 18745 | 18183 | 18526 | 19,800 | -76.30(-0.41%) |
Nov 22, 2007 | 19198 | 19219 | 18515 | 18603 | 16,600 | -678.20(-3.52%) |
Nov 21, 2007 | 19511 | 19714 | 19196 | 19281 | 14,400 | -352.60(-1.80%) |
Nov 20, 2007 | 19896 | 19971 | 19584 | 19633 | 12,600 | +0.00(+0.00%) |
Nov 19, 2007 | 19896 | 19971 | 19584 | 19633 | 0 | -65.00(-0.33%) |
Nov 17, 2007 | 19603 | 19838 | 19472 | 19698 | 19,000 | -86.50(-0.44%) |
Nov 16, 2007 | 19948 | 19967 | 19723 | 19785 | 19,200 | -144.20(-0.72%) |
Nov 15, 2007 | 19337 | 19988 | 19337 | 19929 | 20,800 | +893.60(+4.69%) |
Nov 14, 2007 | 18681 | 19210 | 18636 | 19036 | 23,200 | +298.20(+1.59%) |
Nov 13, 2007 | 18640 | 18815 | 18333 | 18737 | 22,800 | +0.00(+0.00%) |
Nov 12, 2007 | 18640 | 18815 | 18333 | 18737 | 0 | -170.30(-0.90%) |
Nov 10, 2007 | 19283 | 19330 | 18737 | 18908 | 0 | -151.30(-0.79%) |
Nov 09, 2007 | 19110 | 19210 | 18917 | 19059 | 16,400 | -230.90(-1.20%) |
Nov 08, 2007 | 19552 | 19678 | 19250 | 19290 | 13,600 | -110.90(-0.57%) |
Nov 07, 2007 | 19690 | 19919 | 19338 | 19401 | 18,000 | -190.10(-0.97%) |
Nov 06, 2007 | 20009 | 20009 | 19502 | 19591 | 19,000 | +0.00(+0.00%) |
Nov 05, 2007 | 20009 | 20009 | 19502 | 19591 | 0 | -385.40(-1.93%) |
Nov 02, 2007 | 19365 | 20026 | 19256 | 19976 | 19,200 | +251.90(+1.28%) |
Nov 01, 2007 | 20130 | 20204 | 19634 | 19724 | 26,000 | -113.70(-0.57%) |
Oct 31, 2007 | 19827 | 19984 | 19735 | 19838 | 31,000 | +54.50(+0.28%) |
Oct 30, 2007 | 20103 | 20238 | 19695 | 19784 | 20,600 | -194.20(-0.97%) |
Oct 29, 2007 | 19621 | 20025 | 19621 | 19978 | 20,600 | +734.50(+3.82%) |
Oct 26, 2007 | 18824 | 19276 | 18630 | 19243 | 23,200 | +472.30(+2.52%) |
Oct 25, 2007 | 18519 | 18900 | 18460 | 18771 | 23,200 | +258.00(+1.39%) |
Oct 24, 2007 | 18728 | 18832 | 18317 | 18513 | 25,200 | +20.10(+0.11%) |
Oct 23, 2007 | 17910 | 18542 | 17910 | 18493 | 21,600 | +878.80(+4.99%) |
Oct 22, 2007 | 17260 | 17705 | 17171 | 17614 | 78,400 | +54.00(+0.31%) |
Oct 19, 2007 | 18032 | 18032 | 17226 | 17560 | 35,400 | -438.40(-2.44%) |
Oct 18, 2007 | 18828 | 19199 | 17771 | 17998 | 41,600 | -717.40(-3.83%) |
Oct 17, 2007 | 18038 | 18841 | 17308 | 18716 | 36,800 | -336.10(-1.76%) |
Oct 16, 2007 | 19103 | 19174 | 18778 | 19052 | 27,400 | -6.80(-0.04%) |
Oct 15, 2007 | 18526 | 19096 | 18526 | 19059 | 22,800 | +639.70(+3.47%) |
Oct 12, 2007 | 18795 | 18845 | 18336 | 18419 | 30,000 | -395.10(-2.10%) |
Oct 11, 2007 | 18697 | 18833 | 18537 | 18814 | 35,400 | +155.90(+0.84%) |
Oct 10, 2007 | 18473 | 18704 | 18437 | 18658 | 26,000 | +378.00(+2.07%) |
Oct 09, 2007 | 17402 | 18327 | 17287 | 18280 | 25,600 | +788.80(+4.51%) |
Oct 08, 2007 | 17902 | 17983 | 17322 | 17491 | 20,400 | -282.00(-1.59%) |
Oct 05, 2007 | 17832 | 17979 | 17709 | 17773 | 20,000 | -3.70(-0.02%) |
Oct 04, 2007 | 17800 | 17890 | 17495 | 17777 | 20,800 | -69.90(-0.39%) |
Oct 03, 2007 | 17467 | 17953 | 17288 | 17847 | 32,800 | +518.40(+2.99%) |
Oct 02, 2007 | 17357 | 17425 | 17145 | 17329 | 22,200 | +0.00(+0.00%) |