Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5320 | 5336 | 5249 | 5262 | 0 | +0.00(+0.00%) |
Dec 29, 2007 | 5320 | 5336 | 5249 | 5262 | 77,200 | -47.33(-0.89%) |
Dec 28, 2007 | 5248 | 5317 | 5204 | 5309 | 87,400 | +75.54(+1.44%) |
Dec 27, 2007 | 5209 | 5263 | 5159 | 5233 | 74,400 | +32.17(+0.62%) |
Dec 26, 2007 | 5233 | 5254 | 5179 | 5201 | 71,000 | -33.08(-0.63%) |
Dec 25, 2007 | 5133 | 5284 | 5105 | 5234 | 85,000 | +0.00(+0.00%) |
Dec 24, 2007 | 5133 | 5284 | 5105 | 5234 | 0 | +132.48(+2.60%) |
Dec 22, 2007 | 5017 | 5112 | 5014 | 5102 | 66,200 | +58.24(+1.15%) |
Dec 21, 2007 | 4965 | 5051 | 4923 | 5044 | 57,800 | +101.76(+2.06%) |
Dec 20, 2007 | 4878 | 4960 | 4868 | 4942 | 56,200 | +105.61(+2.18%) |
Dec 19, 2007 | 4856 | 4905 | 4812 | 4836 | 40,600 | -40.59(-0.83%) |
Dec 18, 2007 | 5007 | 5007 | 4875 | 4877 | 63,600 | +0.00(+0.00%) |
Dec 17, 2007 | 5007 | 5007 | 4875 | 4877 | 0 | -131.15(-2.62%) |
Dec 15, 2007 | 4900 | 5011 | 4860 | 5008 | 53,000 | +49.87(+1.01%) |
Dec 14, 2007 | 5078 | 5095 | 4954 | 4958 | 67,200 | -137.50(-2.70%) |
Dec 13, 2007 | 5148 | 5150 | 5055 | 5096 | 72,200 | -79.54(-1.54%) |
Dec 12, 2007 | 5181 | 5210 | 5104 | 5175 | 66,800 | +13.16(+0.25%) |
Dec 11, 2007 | 5011 | 5169 | 4991 | 5162 | 68,800 | +0.00(+0.00%) |
Dec 10, 2007 | 5011 | 5169 | 4991 | 5162 | 0 | +70.16(+1.38%) |
Dec 08, 2007 | 5038 | 5097 | 5021 | 5092 | 50,000 | +56.69(+1.13%) |
Dec 07, 2007 | 5056 | 5066 | 4995 | 5035 | 43,200 | -7.58(-0.15%) |
Dec 06, 2007 | 4917 | 5053 | 4893 | 5043 | 54,400 | +126.76(+2.58%) |
Dec 05, 2007 | 4882 | 4971 | 4882 | 4916 | 42,800 | +47.28(+0.97%) |
Dec 04, 2007 | 4839 | 4900 | 4798 | 4869 | 53,800 | +0.00(+0.00%) |
Dec 03, 2007 | 4839 | 4900 | 4798 | 4869 | 0 | -3.17(-0.07%) |
Dec 01, 2007 | 4994 | 4994 | 4862 | 4872 | 43,400 | -131.55(-2.63%) |
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%) |