Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 12967 | 13074 | 12970 | 13034 | 221,977,744 | +19.50(+0.15%) |
Jan 30, 2007 | 12952 | 13034 | 12924 | 13015 | 229,124,016 | +68.60(+0.53%) |
Jan 29, 2007 | 12989 | 13025 | 12926 | 12946 | 216,575,344 | -33.30(-0.26%) |
Jan 26, 2007 | 12976 | 13007 | 12927 | 12979 | 154,448,992 | +52.00(+0.40%) |
Jan 25, 2007 | 13038 | 13047 | 12922 | 12927 | 221,637,504 | -83.40(-0.64%) |
Jan 24, 2007 | 12876 | 13030 | 12880 | 13011 | 196,440,288 | +99.80(+0.77%) |
Jan 23, 2007 | 12766 | 12911 | 12706 | 12911 | 220,488,656 | +205.10(+1.61%) |
Jan 22, 2007 | 12779 | 12791 | 12696 | 12706 | 161,886,880 | -13.20(-0.10%) |
Jan 19, 2007 | 12639 | 12752 | 12638 | 12719 | 184,046,272 | +78.30(+0.62%) |
Jan 18, 2007 | 12762 | 12796 | 12630 | 12641 | 202,792,048 | -89.70(-0.70%) |
Jan 17, 2007 | 12706 | 12751 | 12651 | 12730 | 193,312,512 | +10.10(+0.08%) |
Jan 16, 2007 | 12708 | 12760 | 12680 | 12720 | 186,471,120 | +41.50(+0.33%) |
Jan 12, 2007 | 12565 | 12703 | 12520 | 12679 | 186,501,536 | +158.90(+1.27%) |
Jan 11, 2007 | 12455 | 12594 | 12453 | 12520 | 213,038,384 | +62.40(+0.50%) |
Jan 10, 2007 | 12461 | 12474 | 12412 | 12458 | 196,377,216 | -10.50(-0.08%) |
Jan 09, 2007 | 12497 | 12553 | 12413 | 12468 | 207,620,816 | -85.10(-0.68%) |
Jan 08, 2007 | 12558 | 12617 | 12478 | 12553 | 172,708,288 | +75.10(+0.60%) |
Jan 05, 2007 | 12518 | 12554 | 12439 | 12478 | 201,713,920 | -75.60(-0.60%) |
Jan 04, 2007 | 12679 | 12701 | 12519 | 12554 | 247,371,664 | -147.80(-1.16%) |
Jan 03, 2007 | 12919 | 12926 | 12673 | 12701 | 199,791,472 | -207.00(-1.60%) |
Dec 29, 2006 | 12874 | 12942 | 12873 | 12908 | 72,090,088 | -1.10(-0.01%) |
Dec 28, 2006 | 12847 | 12919 | 12848 | 12910 | 96,050,128 | +56.90(+0.44%) |
Dec 27, 2006 | 12755 | 12861 | 12718 | 12853 | 79,763,080 | +134.40(+1.06%) |
Dec 26, 2006 | 12753 | 12750 | 12700 | 12718 | 89,942,272 | +0.00(+0.00%) |
Dec 22, 2006 | 12753 | 12750 | 12700 | 12718 | 89,942,272 | -19.00(-0.15%) |
Dec 21, 2006 | 12808 | 12814 | 12696 | 12737 | 156,818,816 | -45.80(-0.36%) |
Dec 20, 2006 | 12761 | 12860 | 12753 | 12783 | 167,280,448 | +1.50(+0.01%) |
Dec 19, 2006 | 12751 | 12825 | 12718 | 12782 | 168,186,368 | -3.70(-0.03%) |
Dec 18, 2006 | 12873 | 12931 | 12764 | 12785 | 175,262,688 | -81.10(-0.63%) |
Dec 15, 2006 | 13053 | 13043 | 12866 | 12866 | 276,049,664 | -155.50(-1.19%) |
Dec 14, 2006 | 12909 | 13034 | 12902 | 13022 | 191,490,752 | +111.50(+0.86%) |
Dec 13, 2006 | 12892 | 12918 | 12856 | 12910 | 186,954,016 | +51.80(+0.40%) |
Dec 12, 2006 | 12897 | 12898 | 12832 | 12858 | 188,801,248 | -19.70(-0.15%) |
Dec 11, 2006 | 12885 | 12928 | 12865 | 12878 | 160,981,344 | -21.40(-0.17%) |
Dec 08, 2006 | 12948 | 12963 | 12880 | 12900 | 165,517,536 | -16.10(-0.12%) |
Dec 07, 2006 | 12911 | 12940 | 12854 | 12916 | 167,331,968 | +25.90(+0.20%) |
Dec 06, 2006 | 12878 | 12951 | 12880 | 12890 | 227,151,312 | -6.10(-0.05%) |
Dec 05, 2006 | 12856 | 12927 | 12832 | 12896 | 186,833,664 | +47.20(+0.37%) |
Dec 04, 2006 | 12767 | 12853 | 12755 | 12849 | 167,445,504 | +93.90(+0.74%) |
Dec 01, 2006 | 12757 | 12766 | 12666 | 12755 | 164,871,968 | +2.40(+0.02%) |
Nov 30, 2006 | 12727 | 12782 | 12668 | 12752 | 233,098,720 | +84.20(+0.66%) |
Nov 29, 2006 | 12570 | 12668 | 12531 | 12668 | 226,276,368 | +137.30(+1.10%) |
Nov 28, 2006 | 12484 | 12576 | 12482 | 12531 | 195,202,256 | -11.60(-0.09%) |
Nov 27, 2006 | 12670 | 12677 | 12519 | 12542 | 180,347,856 | -88.60(-0.70%) |
Nov 24, 2006 | 12622 | 12663 | 12607 | 12631 | 119,628,960 | +74.10(+0.59%) |
Nov 22, 2006 | 12613 | 12611 | 12518 | 12557 | 174,884,944 | -45.30(-0.36%) |
Nov 21, 2006 | 12472 | 12623 | 12417 | 12602 | 198,375,504 | +185.70(+1.50%) |
Nov 20, 2006 | 12367 | 12470 | 12361 | 12417 | 188,060,816 | +43.70(+0.35%) |
Nov 17, 2006 | 12352 | 12402 | 12246 | 12373 | 188,020,400 | +7.10(+0.06%) |
Nov 16, 2006 | 12492 | 12528 | 12364 | 12366 | 219,098,496 | -59.60(-0.48%) |
Nov 15, 2006 | 12283 | 12436 | 12280 | 12425 | 227,454,720 | +145.80(+1.19%) |
Nov 14, 2006 | 12346 | 12362 | 12250 | 12280 | 213,323,136 | -29.80(-0.24%) |
Nov 13, 2006 | 12317 | 12340 | 12263 | 12309 | 187,466,112 | -31.10(-0.25%) |
Nov 10, 2006 | 12397 | 12417 | 12316 | 12340 | 178,268,432 | -69.70(-0.56%) |
Nov 09, 2006 | 12418 | 12480 | 12378 | 12410 | 260,630,192 | +32.00(+0.26%) |
Nov 08, 2006 | 12308 | 12378 | 12296 | 12378 | 268,743,744 | +68.00(+0.55%) |
Nov 07, 2006 | 12379 | 12395 | 12298 | 12310 | 252,508,368 | -23.10(-0.19%) |
Nov 06, 2006 | 12294 | 12378 | 12239 | 12333 | 309,398,272 | +94.30(+0.77%) |
Nov 03, 2006 | 12197 | 12252 | 12131 | 12239 | 225,041,856 | +108.30(+0.89%) |
Nov 02, 2006 | 12072 | 12149 | 12016 | 12131 | 283,871,488 | +80.30(+0.67%) |