Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 6212 | 6310 | 6212 | 6303 | 1,405,717,504 | +91.30(+1.47%) |
Aug 30, 2007 | 6132 | 6221 | 6122 | 6212 | 1,527,847,680 | +79.80(+1.30%) |
Aug 29, 2007 | 6102 | 6138 | 6056 | 6132 | 1,277,810,560 | +30.00(+0.49%) |
Aug 28, 2007 | 6220 | 6220 | 6084 | 6102 | 1,251,576,960 | -117.90(-1.90%) |
Aug 27, 2007 | 6220 | 6220 | 6220 | 6220 | 0 | +0.00(+0.00%) |
Aug 26, 2007 | 6220 | 6220 | 6220 | 6220 | 0 | +0.00(+0.00%) |
Aug 24, 2007 | 6197 | 6232 | 6182 | 6220 | 1,064,108,096 | +23.20(+0.37%) |
Aug 23, 2007 | 6196 | 6287 | 6194 | 6197 | 1,710,798,848 | +0.90(+0.01%) |
Aug 22, 2007 | 6086 | 6197 | 6086 | 6196 | 1,720,924,416 | +109.90(+1.81%) |
Aug 21, 2007 | 6079 | 6119 | 6032 | 6086 | 1,563,512,448 | +7.40(+0.12%) |
Aug 20, 2007 | 6064 | 6163 | 6064 | 6079 | 1,481,372,160 | +0.00(+0.00%) |
Aug 19, 2007 | 6064 | 6163 | 6064 | 6079 | 1,481,372,160 | +14.50(+0.24%) |
Aug 17, 2007 | 5859 | 6134 | 5822 | 6064 | 2,146,704,768 | +205.30(+3.50%) |
Aug 16, 2007 | 6109 | 6109 | 5859 | 5859 | 2,122,855,552 | -250.40(-4.10%) |
Aug 15, 2007 | 6144 | 6144 | 6042 | 6109 | 1,773,176,448 | -34.20(-0.56%) |
Aug 14, 2007 | 6219 | 6265 | 6132 | 6144 | 1,778,694,016 | -75.50(-1.21%) |
Aug 13, 2007 | 6038 | 6238 | 6038 | 6219 | 1,990,653,056 | +0.00(+0.00%) |
Aug 12, 2007 | 6038 | 6238 | 6038 | 6219 | 1,990,653,056 | +180.70(+2.99%) |
Aug 10, 2007 | 6271 | 6271 | 6038 | 6038 | 2,146,195,456 | -232.90(-3.71%) |
Aug 09, 2007 | 6394 | 6394 | 6228 | 6271 | 2,146,899,584 | -122.70(-1.92%) |
Aug 08, 2007 | 6309 | 6406 | 6309 | 6394 | 2,102,086,784 | +85.10(+1.35%) |
Aug 07, 2007 | 6189 | 6309 | 6189 | 6309 | 1,775,851,648 | +119.70(+1.93%) |
Aug 06, 2007 | 6224 | 6246 | 6162 | 6189 | 1,727,996,544 | +0.00(+0.00%) |
Aug 05, 2007 | 6224 | 6246 | 6162 | 6189 | 1,727,996,544 | -35.20(-0.57%) |
Aug 03, 2007 | 6300 | 6334 | 6212 | 6224 | 1,772,893,952 | -76.00(-1.21%) |
Aug 02, 2007 | 6251 | 6319 | 6251 | 6300 | 1,864,279,552 | +49.70(+0.80%) |
Aug 01, 2007 | 6360 | 6360 | 6187 | 6251 | 2,124,592,384 | -109.50(-1.72%) |
Jul 31, 2007 | 6206 | 6361 | 6206 | 6360 | 2,119,510,400 | +154.00(+2.48%) |
Jul 30, 2007 | 6215 | 6256 | 6186 | 6206 | 1,964,464,768 | +0.00(+0.00%) |
Jul 29, 2007 | 6215 | 6256 | 6186 | 6206 | 1,964,464,768 | -9.10(-0.15%) |
Jul 27, 2007 | 6251 | 6315 | 6192 | 6215 | 2,146,488,576 | -36.00(-0.58%) |
Jul 26, 2007 | 6454 | 6475 | 6251 | 6251 | 2,146,439,168 | -203.10(-3.15%) |
Jul 25, 2007 | 6499 | 6534 | 6437 | 6454 | 1,877,529,984 | -44.40(-0.68%) |
Jul 24, 2007 | 6624 | 6624 | 6499 | 6499 | 1,858,649,984 | -125.70(-1.90%) |
Jul 23, 2007 | 6585 | 6624 | 6584 | 6624 | 1,450,986,496 | +0.00(+0.00%) |
Jul 22, 2007 | 6585 | 6624 | 6584 | 6624 | 1,450,986,496 | +39.20(+0.60%) |
Jul 20, 2007 | 6640 | 6674 | 6580 | 6585 | 1,648,459,264 | -55.00(-0.83%) |
Jul 19, 2007 | 6567 | 6659 | 6567 | 6640 | 1,929,774,848 | +73.10(+1.11%) |
Jul 18, 2007 | 6659 | 6659 | 6567 | 6567 | 1,649,267,200 | -92.10(-1.38%) |
Jul 17, 2007 | 6698 | 6698 | 6628 | 6659 | 1,653,158,144 | -38.50(-0.57%) |
Jul 16, 2007 | 6717 | 6736 | 6679 | 6698 | 1,620,914,304 | +0.00(+0.00%) |
Jul 15, 2007 | 6717 | 6736 | 6679 | 6698 | 1,620,914,304 | -19.00(-0.28%) |
Jul 13, 2007 | 6698 | 6754 | 6698 | 6717 | 1,459,319,040 | +19.00(+0.28%) |
Jul 12, 2007 | 6615 | 6698 | 6595 | 6698 | 1,791,645,184 | +82.60(+1.25%) |
Jul 11, 2007 | 6631 | 6631 | 6574 | 6615 | 1,735,622,400 | -15.80(-0.24%) |
Jul 10, 2007 | 6713 | 6734 | 6620 | 6631 | 1,764,305,408 | -81.80(-1.22%) |
Jul 09, 2007 | 6690 | 6726 | 6690 | 6713 | 1,314,680,064 | +0.00(+0.00%) |
Jul 08, 2007 | 6690 | 6726 | 6690 | 6713 | 1,314,680,064 | +22.60(+0.34%) |
Jul 06, 2007 | 6635 | 6690 | 6635 | 6690 | 1,579,720,064 | +54.90(+0.83%) |
Jul 05, 2007 | 6673 | 6692 | 6626 | 6635 | 2,094,628,864 | -37.90(-0.57%) |
Jul 04, 2007 | 6640 | 6683 | 6640 | 6673 | 1,208,030,208 | +33.30(+0.50%) |
Jul 03, 2007 | 6591 | 6645 | 6591 | 6640 | 1,863,055,232 | +49.20(+0.75%) |
Jul 02, 2007 | 6608 | 6613 | 6570 | 6591 | 1,617,107,968 | +0.00(+0.00%) |
Jul 01, 2007 | 6608 | 6613 | 6570 | 6591 | 1,617,107,968 | -17.30(-0.26%) |
Jun 29, 2007 | 6571 | 6608 | 6520 | 6608 | 2,019,138,048 | +36.60(+0.56%) |
Jun 28, 2007 | 6528 | 6576 | 6528 | 6571 | 2,141,633,152 | +43.70(+0.67%) |
Jun 27, 2007 | 6559 | 6559 | 6496 | 6528 | 2,144,115,968 | -31.70(-0.48%) |
Jun 26, 2007 | 6588 | 6594 | 6540 | 6559 | 1,988,701,184 | -29.10(-0.44%) |
Jun 25, 2007 | 6567 | 6591 | 6522 | 6588 | 1,919,506,048 | +0.00(+0.00%) |
Jun 24, 2007 | 6567 | 6591 | 6522 | 6588 | 1,919,506,048 | +21.00(+0.32%) |
Jun 22, 2007 | 6596 | 6612 | 6562 | 6567 | 1,591,629,952 | -28.60(-0.43%) |
Jun 21, 2007 | 6649 | 6649 | 6564 | 6596 | 2,146,364,032 | -53.30(-0.80%) |
Jun 20, 2007 | 6650 | 6693 | 6648 | 6649 | 2,139,497,600 | -0.90(-0.01%) |
Jun 19, 2007 | 6704 | 6721 | 6650 | 6650 | 1,713,057,536 | -53.30(-0.80%) |
Jun 18, 2007 | 6732 | 6751 | 6697 | 6704 | 1,300,679,040 | +0.00(+0.00%) |
Jun 17, 2007 | 6732 | 6751 | 6697 | 6704 | 1,300,679,040 | -28.90(-0.43%) |
Jun 15, 2007 | 6650 | 6734 | 6650 | 6732 | 2,147,133,952 | +82.50(+1.24%) |
Jun 14, 2007 | 6560 | 6654 | 6560 | 6650 | 1,889,536,384 | +90.30(+1.38%) |
Jun 13, 2007 | 6520 | 6567 | 6484 | 6560 | 1,925,533,184 | +39.10(+0.60%) |
Jun 12, 2007 | 6568 | 6587 | 6514 | 6520 | 2,009,952,384 | -47.00(-0.72%) |
Jun 11, 2007 | 6505 | 6568 | 6505 | 6568 | 1,400,291,072 | +0.00(+0.00%) |
Jun 10, 2007 | 6505 | 6568 | 6505 | 6568 | 1,400,291,072 | +62.40(+0.96%) |
Jun 08, 2007 | 6505 | 6519 | 6451 | 6505 | 2,147,079,552 | +0.00(+0.00%) |
Jun 07, 2007 | 6523 | 6575 | 6478 | 6505 | 2,145,944,448 | -17.60(-0.27%) |
Jun 06, 2007 | 6633 | 6637 | 6512 | 6523 | 2,034,886,784 | -110.10(-1.66%) |
Jun 05, 2007 | 6664 | 6687 | 6626 | 6633 | 1,790,008,832 | -31.30(-0.47%) |
Jun 04, 2007 | 6677 | 6686 | 6641 | 6664 | 1,276,511,360 | +0.00(+0.00%) |
Jun 03, 2007 | 6677 | 6686 | 6641 | 6664 | 1,276,511,360 | -12.60(-0.19%) |