Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 02, 2007 | 6303 | 6334 | 6303 | 6315 | 870,994,176 | +11.90(+0.19%) |
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%) |