Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 16800 | 17459 | 15308 | 15308 | 0 | +0.00(+0.00%) |
Dec 29, 2007 | 15413 | 15413 | 15241 | 15308 | 61,200 | -256.90(-1.65%) |
Dec 28, 2007 | 15616 | 15628 | 15536 | 15565 | 93,000 | -88.80(-0.57%) |
Dec 27, 2007 | 15614 | 15654 | 15560 | 15654 | 94,000 | +100.90(+0.65%) |
Dec 26, 2007 | 15441 | 15583 | 15441 | 15553 | 90,600 | +0.00(+0.00%) |
Dec 25, 2007 | 15441 | 15583 | 15441 | 15553 | 0 | +295.60(+1.94%) |
Dec 24, 2007 | 16800 | 17459 | 15257 | 15257 | 0 | +0.00(+0.00%) |
Dec 22, 2007 | 15044 | 15276 | 14998 | 15257 | 135,400 | +225.40(+1.50%) |
Dec 21, 2007 | 15151 | 15162 | 15018 | 15032 | 108,600 | +1.10(+0.01%) |
Dec 20, 2007 | 15165 | 15268 | 15030 | 15030 | 118,200 | -177.40(-1.17%) |
Dec 19, 2007 | 15099 | 15302 | 15004 | 15208 | 139,800 | -41.90(-0.27%) |
Dec 18, 2007 | 15433 | 15508 | 15219 | 15250 | 113,200 | +0.00(+0.00%) |
Dec 17, 2007 | 15433 | 15508 | 15219 | 15250 | 0 | -264.70(-1.71%) |
Dec 15, 2007 | 15547 | 15697 | 15434 | 15514 | 200,200 | -22.00(-0.14%) |
Dec 14, 2007 | 15818 | 15833 | 15532 | 15536 | 141,000 | -395.80(-2.48%) |
Dec 13, 2007 | 15829 | 15963 | 15700 | 15932 | 142,800 | -112.40(-0.70%) |
Dec 12, 2007 | 16003 | 16076 | 15972 | 16045 | 102,800 | +120.30(+0.76%) |
Dec 11, 2007 | 16007 | 16017 | 15826 | 15924 | 116,200 | +0.00(+0.00%) |
Dec 10, 2007 | 16007 | 16017 | 15826 | 15924 | 0 | -32.00(-0.20%) |
Dec 08, 2007 | 15992 | 16108 | 15948 | 15956 | 146,000 | +82.30(+0.52%) |
Dec 07, 2007 | 15782 | 15898 | 15741 | 15874 | 129,200 | +265.20(+1.70%) |
Dec 06, 2007 | 15419 | 15622 | 15365 | 15609 | 137,000 | +128.70(+0.83%) |
Dec 05, 2007 | 15614 | 15683 | 15446 | 15480 | 124,200 | -148.80(-0.95%) |
Dec 04, 2007 | 15748 | 15800 | 15578 | 15629 | 137,600 | +0.00(+0.00%) |
Dec 03, 2007 | 15748 | 15800 | 15578 | 15629 | 0 | -51.70(-0.33%) |
Dec 01, 2007 | 15520 | 15751 | 15520 | 15681 | 171,200 | +167.00(+1.08%) |
Nov 30, 2007 | 15340 | 15555 | 15340 | 15514 | 129,800 | +359.90(+2.37%) |
Nov 29, 2007 | 15271 | 15281 | 15089 | 15154 | 134,200 | -69.00(-0.45%) |
Nov 28, 2007 | 14954 | 15312 | 14802 | 15223 | 159,200 | +87.60(+0.58%) |
Nov 27, 2007 | 14922 | 15295 | 14913 | 15135 | 146,000 | +0.00(+0.00%) |
Nov 26, 2007 | 14922 | 15295 | 14913 | 15135 | 0 | +246.40(+1.65%) |
Nov 23, 2007 | 14727 | 15000 | 14670 | 14889 | 161,200 | +51.10(+0.34%) |
Nov 22, 2007 | 15114 | 15154 | 14770 | 14838 | 149,000 | -373.80(-2.46%) |
Nov 21, 2007 | 14869 | 15222 | 14751 | 15212 | 184,600 | +168.90(+1.12%) |
Nov 20, 2007 | 15177 | 15303 | 15040 | 15043 | 125,400 | +0.00(+0.00%) |
Nov 19, 2007 | 15177 | 15303 | 15040 | 15043 | 0 | -112.00(-0.74%) |
Nov 17, 2007 | 15239 | 15239 | 15030 | 15155 | 118,800 | -241.70(-1.57%) |
Nov 16, 2007 | 15536 | 15587 | 15396 | 15396 | 129,800 | -103.30(-0.67%) |
Nov 15, 2007 | 15311 | 15505 | 15287 | 15500 | 139,000 | +373.00(+2.47%) |
Nov 14, 2007 | 15148 | 15236 | 14989 | 15127 | 151,000 | -70.50(-0.46%) |
Nov 13, 2007 | 15377 | 15387 | 14998 | 15197 | 158,600 | +0.00(+0.00%) |
Nov 12, 2007 | 15377 | 15387 | 14998 | 15197 | 0 | -386.30(-2.48%) |
Nov 10, 2007 | 15676 | 15835 | 15566 | 15583 | 160,400 | -188.20(-1.19%) |
Nov 09, 2007 | 15889 | 15891 | 15626 | 15772 | 161,200 | -325.10(-2.02%) |
Nov 08, 2007 | 16325 | 16327 | 16081 | 16097 | 136,000 | -152.90(-0.94%) |
Nov 07, 2007 | 16153 | 16354 | 16144 | 16250 | 138,800 | -19.30(-0.12%) |
Nov 06, 2007 | 16458 | 16458 | 16212 | 16269 | 142,800 | +0.00(+0.00%) |
Nov 05, 2007 | 16458 | 16458 | 16212 | 16269 | 0 | -248.60(-1.51%) |
Nov 02, 2007 | 16647 | 16655 | 16484 | 16518 | 148,200 | -352.90(-2.09%) |
Nov 01, 2007 | 16813 | 16887 | 16796 | 16870 | 145,000 | +132.80(+0.79%) |
Oct 31, 2007 | 16621 | 16739 | 16552 | 16738 | 144,800 | +86.60(+0.52%) |
Oct 30, 2007 | 16655 | 16683 | 16493 | 16651 | 149,200 | -47.10(-0.28%) |
Oct 29, 2007 | 16613 | 16774 | 16613 | 16698 | 122,000 | +192.50(+1.17%) |
Oct 26, 2007 | 16359 | 16506 | 16349 | 16506 | 110,200 | +221.40(+1.36%) |
Oct 25, 2007 | 16368 | 16439 | 16199 | 16284 | 111,600 | -74.20(-0.45%) |
Oct 24, 2007 | 16518 | 16579 | 16330 | 16358 | 109,200 | -92.20(-0.56%) |
Oct 23, 2007 | 16487 | 16555 | 16417 | 16451 | 90,400 | +12.10(+0.07%) |
Oct 22, 2007 | 16564 | 16564 | 16265 | 16438 | 122,000 | -375.90(-2.24%) |
Oct 19, 2007 | 16965 | 16965 | 16712 | 16814 | 111,600 | -291.70(-1.71%) |
Oct 18, 2007 | 16975 | 17148 | 16975 | 17106 | 113,800 | +150.80(+0.89%) |
Oct 17, 2007 | 17114 | 17114 | 16796 | 16955 | 150,600 | -182.60(-1.07%) |
Oct 16, 2007 | 17267 | 17283 | 17104 | 17138 | 114,400 | -220.30(-1.27%) |
Oct 15, 2007 | 17400 | 17430 | 17292 | 17358 | 97,000 | +27.00(+0.16%) |
Oct 12, 2007 | 17418 | 17442 | 17281 | 17331 | 127,000 | -127.80(-0.73%) |
Oct 11, 2007 | 17189 | 17489 | 17155 | 17459 | 133,000 | +281.10(+1.64%) |
Oct 10, 2007 | 17231 | 17254 | 17146 | 17178 | 101,800 | +18.00(+0.10%) |
Oct 09, 2007 | 17166 | 17237 | 17134 | 17160 | 104,600 | +94.90(+0.56%) |
Oct 08, 2007 | 16800 | 17200 | 17065 | 17065 | 0 | +0.00(+0.00%) |
Oct 05, 2007 | 17071 | 17144 | 17033 | 17065 | 97,200 | -27.50(-0.16%) |
Oct 04, 2007 | 17085 | 17160 | 17044 | 17092 | 129,200 | -107.40(-0.62%) |
Oct 03, 2007 | 17066 | 17205 | 17018 | 17200 | 148,200 | +153.10(+0.90%) |
Oct 02, 2007 | 17028 | 17073 | 16986 | 17047 | 136,000 | +200.80(+1.19%) |