Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 8674 | 8758 | 8659 | 8734 | 98,828,200 | +83.70(+0.97%) |
Nov 29, 2007 | 8468 | 8664 | 8432 | 8651 | 118,562,704 | +219.70(+2.61%) |
Nov 28, 2007 | 8334 | 8462 | 8301 | 8431 | 104,328,600 | +69.90(+0.84%) |
Nov 27, 2007 | 8439 | 8475 | 8343 | 8361 | 92,021,000 | +0.00(+0.00%) |
Nov 26, 2007 | 8439 | 8475 | 8343 | 8361 | 0 | -10.60(-0.13%) |
Nov 24, 2007 | 8243 | 8402 | 8235 | 8372 | 93,415,200 | +144.70(+1.76%) |
Nov 23, 2007 | 8147 | 8290 | 8088 | 8227 | 92,466,400 | +101.70(+1.25%) |
Nov 22, 2007 | 8230 | 8261 | 8081 | 8125 | 128,641,504 | -213.60(-2.56%) |
Nov 21, 2007 | 8337 | 8367 | 8172 | 8339 | 130,045,800 | +68.10(+0.82%) |
Nov 20, 2007 | 8464 | 8511 | 8250 | 8271 | 116,769,296 | +0.00(+0.00%) |
Nov 19, 2007 | 8464 | 8511 | 8250 | 8271 | 0 | -207.90(-2.45%) |
Nov 17, 2007 | 8530 | 8552 | 8445 | 8479 | 85,409,800 | -114.90(-1.34%) |
Nov 16, 2007 | 8654 | 8680 | 8540 | 8594 | 82,842,200 | -37.30(-0.43%) |
Nov 15, 2007 | 8592 | 8680 | 8576 | 8631 | 110,916,704 | +130.40(+1.53%) |
Nov 14, 2007 | 8396 | 8531 | 8372 | 8501 | 108,396,896 | +58.60(+0.69%) |
Nov 13, 2007 | 8362 | 8480 | 8357 | 8442 | 104,910,600 | +0.00(+0.00%) |
Nov 12, 2007 | 8362 | 8480 | 8357 | 8442 | 0 | +24.80(+0.29%) |
Nov 10, 2007 | 8661 | 8668 | 8368 | 8417 | 137,479,200 | -188.00(-2.18%) |
Nov 09, 2007 | 8606 | 8671 | 8578 | 8605 | 112,502,200 | -98.00(-1.13%) |
Nov 08, 2007 | 8800 | 8826 | 8685 | 8703 | 104,950,800 | -67.10(-0.77%) |
Nov 07, 2007 | 8740 | 8793 | 8728 | 8770 | 82,244,400 | +62.50(+0.72%) |
Nov 06, 2007 | 8709 | 8766 | 8697 | 8708 | 102,999,504 | +0.00(+0.00%) |
Nov 05, 2007 | 8709 | 8766 | 8697 | 8708 | 0 | -62.60(-0.71%) |
Nov 02, 2007 | 8823 | 8892 | 8734 | 8770 | 127,767,904 | -121.10(-1.36%) |
Nov 01, 2007 | 9030 | 9042 | 8846 | 8892 | 143,519,296 | -128.10(-1.42%) |
Oct 31, 2007 | 8942 | 9034 | 8911 | 9020 | 97,694,000 | +80.40(+0.90%) |
Oct 30, 2007 | 8970 | 8978 | 8921 | 8939 | 84,959,200 | -68.10(-0.76%) |
Oct 29, 2007 | 9019 | 9023 | 8959 | 9007 | 71,573,800 | +44.40(+0.50%) |
Oct 26, 2007 | 8920 | 8996 | 8861 | 8963 | 92,119,400 | +45.40(+0.51%) |
Oct 25, 2007 | 8902 | 8933 | 8886 | 8918 | 102,346,896 | +66.50(+0.75%) |
Oct 24, 2007 | 8900 | 8928 | 8838 | 8851 | 91,219,400 | -52.20(-0.59%) |
Oct 23, 2007 | 8891 | 8949 | 8889 | 8903 | 55,208,400 | +57.80(+0.65%) |
Oct 22, 2007 | 8828 | 8883 | 8801 | 8845 | 84,596,600 | -91.80(-1.03%) |
Oct 19, 2007 | 9008 | 9029 | 8916 | 8937 | 73,535,000 | -90.30(-1.00%) |
Oct 18, 2007 | 9088 | 9114 | 9013 | 9028 | 83,155,400 | -44.30(-0.49%) |
Oct 17, 2007 | 9043 | 9123 | 9032 | 9072 | 65,509,800 | +9.10(+0.10%) |
Oct 16, 2007 | 9133 | 9134 | 9040 | 9063 | 84,518,400 | -116.80(-1.27%) |
Oct 15, 2007 | 9185 | 9228 | 9149 | 9180 | 55,571,800 | -18.00(-0.20%) |
Oct 12, 2007 | 9166 | 9198 | 9120 | 9198 | 68,912,400 | -20.80(-0.23%) |
Oct 11, 2007 | 9179 | 9244 | 9170 | 9218 | 74,306,600 | +36.00(+0.39%) |
Oct 10, 2007 | 9159 | 9185 | 9136 | 9182 | 58,592,000 | +44.50(+0.49%) |
Oct 09, 2007 | 9107 | 9146 | 9083 | 9138 | 55,860,200 | +40.80(+0.45%) |
Oct 08, 2007 | 9080 | 9120 | 9068 | 9097 | 41,085,800 | +21.70(+0.24%) |
Oct 05, 2007 | 9060 | 9101 | 9025 | 9075 | 57,836,800 | +21.90(+0.24%) |
Oct 04, 2007 | 9051 | 9100 | 9038 | 9053 | 69,417,000 | -35.30(-0.39%) |
Oct 03, 2007 | 9080 | 9097 | 9035 | 9089 | 76,582,400 | +14.70(+0.16%) |
Oct 02, 2007 | 9070 | 9112 | 9041 | 9074 | 108,557,504 | +51.50(+0.57%) |
Oct 01, 2007 | 8856 | 9030 | 8856 | 9022 | 107,671,600 | +89.00(+1.00%) |
Sep 28, 2007 | 8904 | 8941 | 8864 | 8934 | 67,090,200 | +47.50(+0.53%) |
Sep 27, 2007 | 8909 | 8931 | 8881 | 8886 | 69,560,400 | +26.30(+0.30%) |
Sep 26, 2007 | 8863 | 8894 | 8832 | 8860 | 71,362,400 | +30.50(+0.35%) |
Sep 25, 2007 | 8867 | 8887 | 8777 | 8829 | 77,853,600 | -76.90(-0.86%) |
Sep 24, 2007 | 8874 | 8940 | 8866 | 8906 | 80,303,600 | +8.80(+0.10%) |
Sep 21, 2007 | 8902 | 8958 | 8874 | 8897 | 148,191,200 | +0.60(+0.01%) |
Sep 20, 2007 | 8948 | 8977 | 8897 | 8897 | 80,604,400 | -110.10(-1.22%) |
Sep 19, 2007 | 8966 | 9058 | 8924 | 9007 | 128,352,200 | +230.90(+2.63%) |
Sep 18, 2007 | 8669 | 8798 | 8666 | 8776 | 85,255,800 | +90.10(+1.04%) |
Sep 17, 2007 | 8741 | 8746 | 8658 | 8686 | 54,840,000 | -86.80(-0.99%) |
Sep 14, 2007 | 8827 | 8840 | 8727 | 8773 | 65,435,000 | -105.40(-1.19%) |
Sep 13, 2007 | 8765 | 8892 | 8735 | 8878 | 67,005,000 | +94.00(+1.07%) |
Sep 12, 2007 | 8734 | 8796 | 8696 | 8784 | 70,677,400 | +66.80(+0.77%) |
Sep 11, 2007 | 8674 | 8731 | 8658 | 8717 | 66,848,600 | +104.70(+1.22%) |
Sep 10, 2007 | 8688 | 8714 | 8604 | 8612 | 80,134,800 | -63.60(-0.73%) |
Sep 07, 2007 | 8802 | 8853 | 8667 | 8676 | 88,324,400 | -154.00(-1.74%) |
Sep 06, 2007 | 8897 | 8897 | 8758 | 8830 | 71,846,200 | -13.00(-0.15%) |
Sep 05, 2007 | 8954 | 8963 | 8824 | 8843 | 86,982,200 | -123.20(-1.37%) |
Sep 04, 2007 | 8854 | 8975 | 8813 | 8966 | 79,542,600 | +88.50(+1.00%) |