Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 4871 | 5011 | 4815 | 5003 | 50,000 | +199.94(+4.16%) |
Nov 29, 2007 | 4871 | 4908 | 4779 | 4803 | 32,800 | -57.72(-1.19%) |
Nov 28, 2007 | 4920 | 4947 | 4857 | 4861 | 30,800 | -97.74(-1.97%) |
Nov 27, 2007 | 5103 | 5125 | 4952 | 4959 | 36,800 | +0.00(+0.00%) |
Nov 26, 2007 | 5103 | 5125 | 4952 | 4959 | 0 | -73.28(-1.46%) |
Nov 24, 2007 | 4946 | 5034 | 4897 | 5032 | 30,800 | +47.97(+0.96%) |
Nov 23, 2007 | 5114 | 5155 | 4970 | 4984 | 40,400 | -230.07(-4.41%) |
Nov 22, 2007 | 5308 | 5345 | 5207 | 5214 | 41,200 | -79.47(-1.50%) |
Nov 21, 2007 | 5231 | 5338 | 5159 | 5294 | 49,000 | +23.88(+0.45%) |
Nov 20, 2007 | 5325 | 5333 | 5240 | 5270 | 41,000 | +0.00(+0.00%) |
Nov 19, 2007 | 5325 | 5333 | 5240 | 5270 | 0 | -46.45(-0.87%) |
Nov 17, 2007 | 5273 | 5336 | 5224 | 5316 | 37,400 | -49.00(-0.91%) |
Nov 16, 2007 | 5391 | 5454 | 5339 | 5365 | 47,800 | -47.42(-0.88%) |
Nov 15, 2007 | 5247 | 5415 | 5165 | 5413 | 51,000 | +254.57(+4.94%) |
Nov 14, 2007 | 5239 | 5312 | 5085 | 5158 | 49,200 | -29.61(-0.57%) |
Nov 13, 2007 | 5181 | 5250 | 5033 | 5188 | 52,600 | +0.00(+0.00%) |
Nov 12, 2007 | 5181 | 5250 | 5033 | 5188 | 0 | -127.81(-2.40%) |
Nov 10, 2007 | 5276 | 5383 | 5218 | 5316 | 47,400 | -14.48(-0.27%) |
Nov 09, 2007 | 5559 | 5559 | 5328 | 5330 | 49,000 | -271.76(-4.85%) |
Nov 08, 2007 | 5566 | 5611 | 5470 | 5602 | 42,800 | +65.21(+1.18%) |
Nov 07, 2007 | 5593 | 5650 | 5510 | 5537 | 45,000 | -97.88(-1.74%) |
Nov 06, 2007 | 5748 | 5787 | 5603 | 5634 | 64,200 | +0.00(+0.00%) |
Nov 05, 2007 | 5748 | 5787 | 5603 | 5634 | 0 | -143.36(-2.48%) |
Nov 02, 2007 | 5812 | 5861 | 5740 | 5778 | 59,600 | -136.48(-2.31%) |
Nov 01, 2007 | 5979 | 6005 | 5912 | 5914 | 64,800 | -40.48(-0.68%) |
Oct 31, 2007 | 5985 | 6002 | 5871 | 5955 | 71,000 | +57.58(+0.98%) |
Oct 30, 2007 | 5769 | 5900 | 5701 | 5897 | 54,200 | +149.19(+2.60%) |
Oct 29, 2007 | 5642 | 5750 | 5618 | 5748 | 50,200 | +158.37(+2.83%) |
Oct 26, 2007 | 5499 | 5629 | 5462 | 5590 | 51,600 | +27.24(+0.49%) |
Oct 25, 2007 | 5794 | 5820 | 5546 | 5562 | 71,800 | -280.72(-4.80%) |
Oct 24, 2007 | 5804 | 5907 | 5794 | 5843 | 60,200 | +69.72(+1.21%) |
Oct 23, 2007 | 5660 | 5776 | 5575 | 5773 | 58,400 | +106.06(+1.87%) |
Oct 22, 2007 | 5743 | 5805 | 5655 | 5667 | 54,400 | -150.72(-2.59%) |
Oct 19, 2007 | 5869 | 5932 | 5767 | 5818 | 55,200 | -7.23(-0.12%) |
Oct 18, 2007 | 6032 | 6055 | 5805 | 5825 | 69,800 | -211.00(-3.50%) |
Oct 17, 2007 | 6057 | 6089 | 5982 | 6036 | 71,400 | -55.78(-0.92%) |
Oct 16, 2007 | 6057 | 6124 | 6041 | 6092 | 88,200 | +61.97(+1.03%) |
Oct 15, 2007 | 5935 | 6039 | 5866 | 6030 | 98,800 | +126.83(+2.15%) |
Oct 12, 2007 | 5951 | 5959 | 5659 | 5903 | 119,200 | -9.97(-0.17%) |
Oct 11, 2007 | 5798 | 5915 | 5756 | 5913 | 94,800 | +141.77(+2.46%) |
Oct 10, 2007 | 5743 | 5861 | 5727 | 5771 | 92,400 | +55.57(+0.97%) |
Oct 09, 2007 | 5679 | 5725 | 5628 | 5716 | 83,200 | +23.14(+0.41%) |
Oct 08, 2007 | 5683 | 5730 | 5620 | 5693 | 96,000 | +140.45(+2.53%) |
Oct 05, 2007 | 5462 | 5560 | 5462 | 5552 | 0 | +0.00(+0.00%) |
Oct 04, 2007 | 5462 | 5560 | 5462 | 5552 | 0 | +0.00(+0.00%) |
Oct 03, 2007 | 5462 | 5560 | 5462 | 5552 | 0 | +0.00(+0.00%) |
Oct 02, 2007 | 5462 | 5560 | 5462 | 5552 | 0 | +0.00(+0.00%) |
Oct 01, 2007 | 5462 | 5560 | 5462 | 5552 | 0 | +0.00(+0.00%) |
Sep 28, 2007 | 5462 | 5560 | 5462 | 5552 | 80,600 | +142.90(+2.64%) |
Sep 27, 2007 | 5338 | 5411 | 5307 | 5409 | 58,800 | +70.88(+1.33%) |
Sep 26, 2007 | 5408 | 5464 | 5320 | 5339 | 63,600 | -87.36(-1.61%) |
Sep 25, 2007 | 5500 | 5509 | 5396 | 5426 | 96,600 | -59.13(-1.08%) |
Sep 24, 2007 | 5470 | 5506 | 5404 | 5485 | 81,800 | +30.34(+0.56%) |
Sep 21, 2007 | 5483 | 5489 | 5363 | 5455 | 92,800 | -15.39(-0.28%) |
Sep 20, 2007 | 5408 | 5482 | 5396 | 5470 | 86,600 | +74.79(+1.39%) |
Sep 19, 2007 | 5439 | 5447 | 5336 | 5395 | 89,800 | -29.94(-0.55%) |
Sep 18, 2007 | 5447 | 5459 | 5340 | 5425 | 102,600 | +3.82(+0.07%) |
Sep 17, 2007 | 5309 | 5427 | 5308 | 5421 | 105,600 | +109.21(+2.06%) |
Sep 14, 2007 | 5290 | 5324 | 5202 | 5312 | 94,600 | +38.59(+0.73%) |
Sep 13, 2007 | 5193 | 5277 | 5179 | 5274 | 86,600 | +100.96(+1.95%) |
Sep 12, 2007 | 5093 | 5192 | 5025 | 5173 | 97,000 | +58.66(+1.15%) |
Sep 11, 2007 | 5363 | 5395 | 5094 | 5114 | 110,000 | -241.32(-4.51%) |
Sep 10, 2007 | 5208 | 5357 | 5170 | 5355 | 102,400 | +78.11(+1.48%) |
Sep 07, 2007 | 5381 | 5405 | 5269 | 5277 | 119,800 | -116.48(-2.16%) |
Sep 06, 2007 | 5337 | 5412 | 5314 | 5394 | 107,000 | +82.94(+1.56%) |
Sep 05, 2007 | 5296 | 5338 | 5224 | 5311 | 96,200 | +16.68(+0.32%) |
Sep 04, 2007 | 5333 | 5358 | 5265 | 5294 | 120,400 | -27.02(-0.51%) |