Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 13705 | 13786 | 13610 | 13689 | 294,043,680 | +25.20(+0.18%) |
Nov 29, 2007 | 13638 | 13679 | 13586 | 13664 | 240,803,968 | +31.70(+0.23%) |
Nov 28, 2007 | 13422 | 13638 | 13369 | 13632 | 265,412,512 | +263.10(+1.97%) |
Nov 27, 2007 | 13269 | 13375 | 13190 | 13369 | 245,634,528 | +48.10(+0.36%) |
Nov 26, 2007 | 13501 | 13553 | 13309 | 13321 | 219,871,552 | -146.20(-1.09%) |
Nov 23, 2007 | 13403 | 13491 | 13381 | 13467 | 188,029,120 | +186.60(+1.41%) |
Nov 21, 2007 | 13370 | 13460 | 13264 | 13281 | 216,490,416 | -179.20(-1.33%) |
Nov 20, 2007 | 13394 | 13542 | 13312 | 13460 | 245,314,736 | +111.60(+0.84%) |
Nov 19, 2007 | 13521 | 13537 | 13310 | 13348 | 202,189,200 | -182.20(-1.35%) |
Nov 16, 2007 | 13565 | 13576 | 13451 | 13530 | 201,214,528 | +6.00(+0.04%) |
Nov 15, 2007 | 13692 | 13774 | 13451 | 13524 | 228,564,768 | -250.10(-1.82%) |
Nov 14, 2007 | 13873 | 13878 | 13705 | 13774 | 226,803,104 | +69.40(+0.51%) |
Nov 13, 2007 | 13743 | 13753 | 13580 | 13705 | 227,886,080 | +100.10(+0.74%) |
Nov 12, 2007 | 13819 | 13870 | 13590 | 13605 | 217,173,056 | -264.80(-1.91%) |
Nov 09, 2007 | 13973 | 14129 | 13840 | 13870 | 236,532,672 | -258.80(-1.83%) |
Nov 08, 2007 | 14166 | 14214 | 13882 | 14129 | 279,329,024 | +10.40(+0.07%) |
Nov 07, 2007 | 14342 | 14371 | 14117 | 14118 | 276,431,840 | -252.40(-1.76%) |
Nov 06, 2007 | 14385 | 14392 | 14273 | 14371 | 259,325,152 | +97.20(+0.68%) |
Nov 05, 2007 | 14214 | 14364 | 14159 | 14273 | 188,249,440 | -90.50(-0.63%) |
Nov 02, 2007 | 14428 | 14423 | 14217 | 14364 | 246,736,416 | -8.60(-0.06%) |
Nov 01, 2007 | 14486 | 14625 | 14346 | 14372 | 265,709,536 | -252.50(-1.73%) |
Oct 31, 2007 | 14384 | 14625 | 14312 | 14625 | 422,721,600 | +312.90(+2.19%) |
Oct 30, 2007 | 14357 | 14427 | 14291 | 14312 | 209,988,256 | -115.20(-0.80%) |
Oct 29, 2007 | 14352 | 14431 | 14296 | 14427 | 252,244,832 | +130.90(+0.92%) |
Oct 26, 2007 | 14154 | 14296 | 14125 | 14296 | 249,226,464 | +171.50(+1.21%) |
Oct 25, 2007 | 14153 | 14176 | 14060 | 14125 | 206,927,424 | +36.40(+0.26%) |
Oct 24, 2007 | 14065 | 14108 | 13934 | 14088 | 207,270,640 | +1.00(+0.01%) |
Oct 23, 2007 | 14030 | 14103 | 13978 | 14088 | 216,362,064 | +85.80(+0.61%) |
Oct 19, 2007 | 14232 | 14332 | 13992 | 14002 | 233,144,320 | -330.30(-2.30%) |
Oct 18, 2007 | 14192 | 14336 | 14195 | 14332 | 232,320,400 | +112.50(+0.79%) |
Oct 17, 2007 | 14251 | 14254 | 14117 | 14220 | 232,740,128 | +66.50(+0.47%) |
Oct 16, 2007 | 14206 | 14231 | 14117 | 14153 | 242,588,864 | -78.30(-0.55%) |
Oct 15, 2007 | 14358 | 14361 | 14196 | 14231 | 265,735,328 | -64.60(-0.45%) |
Oct 12, 2007 | 14267 | 14307 | 14212 | 14296 | 230,272,912 | +66.50(+0.47%) |
Oct 11, 2007 | 14357 | 14408 | 14162 | 14229 | 337,402,240 | -46.80(-0.33%) |
Oct 10, 2007 | 14268 | 14307 | 14190 | 14276 | 295,092,160 | +14.00(+0.10%) |
Oct 09, 2007 | 14285 | 14285 | 14186 | 14262 | 297,421,568 | +28.90(+0.20%) |
Oct 08, 2007 | 14172 | 14262 | 14125 | 14233 | 188,068,080 | +0.00(+0.00%) |
Oct 05, 2007 | 14172 | 14262 | 14125 | 14233 | 188,068,080 | +108.20(+0.77%) |
Oct 04, 2007 | 14059 | 14125 | 14016 | 14125 | 207,789,136 | +104.30(+0.74%) |
Oct 03, 2007 | 14145 | 14181 | 14017 | 14021 | 204,685,680 | -131.90(-0.93%) |
Oct 02, 2007 | 14141 | 14201 | 14061 | 14153 | 233,912,352 | -47.90(-0.34%) |
Oct 01, 2007 | 14113 | 14215 | 14099 | 14201 | 186,569,552 | +101.70(+0.72%) |
Sep 28, 2007 | 14138 | 14167 | 14081 | 14099 | 215,798,192 | -30.80(-0.22%) |
Sep 27, 2007 | 14130 | 14140 | 14035 | 14130 | 195,028,720 | +94.70(+0.67%) |
Sep 26, 2007 | 14061 | 14080 | 13976 | 14035 | 225,928,784 | +37.40(+0.27%) |
Sep 25, 2007 | 13889 | 13999 | 13874 | 13998 | 223,888,224 | +39.30(+0.28%) |
Sep 24, 2007 | 13961 | 14041 | 13940 | 13958 | 288,130,400 | +18.20(+0.13%) |
Sep 21, 2007 | 13963 | 13959 | 13838 | 13940 | 332,403,040 | +101.70(+0.73%) |
Sep 20, 2007 | 13942 | 13940 | 13814 | 13838 | 331,143,072 | -101.40(-0.73%) |
Sep 19, 2007 | 14011 | 14071 | 13900 | 13940 | 251,773,120 | -65.60(-0.47%) |
Sep 18, 2007 | 13808 | 14005 | 13793 | 14005 | 218,283,888 | +195.50(+1.42%) |
Sep 17, 2007 | 13832 | 13877 | 13770 | 13810 | 136,169,056 | -36.50(-0.26%) |
Sep 14, 2007 | 13811 | 13905 | 13801 | 13846 | 182,685,952 | +3.20(+0.02%) |
Sep 13, 2007 | 13788 | 13896 | 13757 | 13843 | 201,065,792 | +86.50(+0.63%) |
Sep 12, 2007 | 13690 | 13767 | 13686 | 13757 | 202,758,432 | +52.40(+0.38%) |
Sep 11, 2007 | 13633 | 13728 | 13626 | 13704 | 229,447,136 | +78.80(+0.58%) |
Sep 10, 2007 | 13646 | 13678 | 13540 | 13626 | 193,607,632 | -25.70(-0.19%) |
Sep 07, 2007 | 13661 | 13796 | 13620 | 13651 | 243,160,784 | -144.50(-1.05%) |
Sep 06, 2007 | 13740 | 13796 | 13670 | 13796 | 229,204,736 | +112.40(+0.82%) |
Sep 05, 2007 | 13688 | 13786 | 13653 | 13683 | 168,668,192 | -71.90(-0.52%) |