Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 7528 | 7579 | 7401 | 7521 | 0 | -22.37(-0.30%) |
Jan 30, 2008 | 7604 | 7667 | 7508 | 7544 | 0 | -32.92(-0.43%) |
Jan 29, 2008 | 7594 | 7603 | 7447 | 7576 | 0 | +90.63(+1.21%) |
Jan 28, 2008 | 7679 | 7706 | 7478 | 7486 | 0 | -253.80(-3.28%) |
Jan 25, 2008 | 7648 | 7740 | 7648 | 7740 | 0 | +222.54(+2.96%) |
Jan 24, 2008 | 7639 | 7653 | 7413 | 7517 | 0 | +108.65(+1.47%) |
Jan 23, 2008 | 7708 | 7708 | 7385 | 7408 | 0 | -173.56(-2.29%) |
Jan 22, 2008 | 7595 | 7742 | 7567 | 7582 | 0 | -528.24(-6.51%) |
Jan 21, 2008 | 8167 | 8221 | 8100 | 8110 | 0 | -74.45(-0.91%) |
Jan 18, 2008 | 7935 | 8185 | 7884 | 8185 | 0 | +83.02(+1.02%) |
Jan 17, 2008 | 8245 | 8300 | 8004 | 8102 | 0 | -77.91(-0.95%) |
Jan 16, 2008 | 8286 | 8375 | 8180 | 8180 | 0 | -249.30(-2.96%) |
Jan 15, 2008 | 8316 | 8546 | 8312 | 8429 | 0 | +255.43(+3.13%) |
Jan 14, 2008 | 8254 | 8261 | 8098 | 8173 | 0 | +144.10(+1.79%) |
Jan 11, 2008 | 8134 | 8152 | 8026 | 8029 | 0 | -27.96(-0.35%) |
Jan 10, 2008 | 8153 | 8177 | 8057 | 8057 | 0 | -27.79(-0.34%) |
Jan 09, 2008 | 7842 | 8085 | 7818 | 8085 | 0 | +122.15(+1.53%) |
Jan 08, 2008 | 7909 | 8011 | 7896 | 7963 | 0 | +79.54(+1.01%) |
Jan 07, 2008 | 7960 | 8016 | 7883 | 7883 | 0 | -337.73(-4.11%) |
Jan 04, 2008 | 8134 | 8247 | 8098 | 8221 | 0 | +36.90(+0.45%) |
Jan 03, 2008 | 8172 | 8244 | 8130 | 8184 | 0 | -138.85(-1.67%) |
Jan 02, 2008 | 8492 | 8533 | 8320 | 8323 | 0 | -183.23(-2.15%) |
Jan 01, 2008 | 8450 | 8506 | 8415 | 8506 | 3,607,200 | +0.00(+0.00%) |
Dec 31, 2007 | 8450 | 8506 | 8415 | 8506 | 0 | +109.33(+1.30%) |
Dec 28, 2007 | 8269 | 8460 | 8269 | 8397 | 0 | +83.23(+1.00%) |
Dec 27, 2007 | 8169 | 8355 | 8169 | 8314 | 0 | +157.33(+1.93%) |
Dec 26, 2007 | 8125 | 8174 | 8072 | 8156 | 0 | -10.68(-0.13%) |
Dec 25, 2007 | 8166 | 8182 | 8120 | 8167 | 0 | +31.59(+0.39%) |
Dec 24, 2007 | 8074 | 8135 | 8061 | 8135 | 0 | +194.04(+2.44%) |
Dec 21, 2007 | 7903 | 8007 | 7810 | 7941 | 0 | +84.36(+1.07%) |
Dec 20, 2007 | 8044 | 8048 | 7841 | 7857 | 0 | -157.23(-1.96%) |
Dec 19, 2007 | 7881 | 8020 | 7865 | 8014 | 0 | +206.92(+2.65%) |
Dec 18, 2007 | 7731 | 7914 | 7665 | 7807 | 0 | -23.46(-0.30%) |
Dec 17, 2007 | 8042 | 8093 | 7831 | 7831 | 0 | -287.23(-3.54%) |
Dec 14, 2007 | 8186 | 8203 | 7923 | 8118 | 0 | -69.87(-0.85%) |
Dec 13, 2007 | 8486 | 8522 | 8188 | 8188 | 0 | -302.89(-3.57%) |
Dec 12, 2007 | 8496 | 8554 | 8452 | 8491 | 0 | -147.49(-1.71%) |
Dec 11, 2007 | 8649 | 8659 | 8570 | 8638 | 0 | +40.30(+0.47%) |
Dec 10, 2007 | 8700 | 8707 | 8595 | 8598 | 0 | -124.35(-1.43%) |
Dec 07, 2007 | 8775 | 8805 | 8722 | 8722 | 0 | +27.97(+0.32%) |
Dec 06, 2007 | 8785 | 8798 | 8655 | 8694 | 0 | +17.46(+0.20%) |
Dec 05, 2007 | 8627 | 8706 | 8601 | 8677 | 0 | +25.67(+0.30%) |
Dec 04, 2007 | 8557 | 8657 | 8557 | 8651 | 0 | +67.44(+0.79%) |
Dec 03, 2007 | 8623 | 8646 | 8565 | 8584 | 0 | -2.56(-0.03%) |
Nov 30, 2007 | 8499 | 8591 | 8499 | 8586 | 0 | +139.37(+1.65%) |
Nov 29, 2007 | 8455 | 8481 | 8376 | 8447 | 0 | +170.77(+2.06%) |
Nov 28, 2007 | 8429 | 8440 | 8276 | 8276 | 0 | -99.50(-1.19%) |
Nov 27, 2007 | 8320 | 8454 | 8208 | 8376 | 0 | -152.57(-1.79%) |
Nov 26, 2007 | 8463 | 8534 | 8407 | 8528 | 0 | +186.13(+2.23%) |
Nov 23, 2007 | 8551 | 8559 | 8342 | 8342 | 0 | -157.17(-1.85%) |
Nov 22, 2007 | 8431 | 8574 | 8391 | 8499 | 0 | +15.26(+0.18%) |
Nov 21, 2007 | 8677 | 8704 | 8484 | 8484 | 0 | -196.75(-2.27%) |
Nov 20, 2007 | 8484 | 8681 | 8372 | 8681 | 0 | +0.15(+0.00%) |
Nov 19, 2007 | 8818 | 8838 | 8681 | 8681 | 0 | -84.11(-0.96%) |
Nov 16, 2007 | 8767 | 8791 | 8679 | 8765 | 0 | -140.59(-1.58%) |
Nov 15, 2007 | 8920 | 8962 | 8898 | 8905 | 0 | -37.52(-0.42%) |
Nov 14, 2007 | 8966 | 8994 | 8941 | 8943 | 0 | +215.72(+2.47%) |
Nov 13, 2007 | 8673 | 8742 | 8599 | 8727 | 0 | +56.60(+0.65%) |
Nov 12, 2007 | 8755 | 8766 | 8627 | 8671 | 0 | -300.31(-3.35%) |
Nov 09, 2007 | 8962 | 9017 | 8854 | 8971 | 0 | +33.34(+0.37%) |
Nov 08, 2007 | 9096 | 9106 | 8890 | 8938 | 0 | -362.64(-3.90%) |
Nov 07, 2007 | 9437 | 9437 | 9300 | 9300 | 0 | +7.42(+0.08%) |
Nov 06, 2007 | 9325 | 9368 | 9278 | 9293 | 0 | -15.80(-0.17%) |
Nov 05, 2007 | 9252 | 9314 | 9129 | 9309 | 0 | +35.51(+0.38%) |
Nov 02, 2007 | 9373 | 9433 | 9248 | 9273 | 0 | -325.14(-3.39%) |