Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6206 | 6361 | 6206 | 6360 | 2,119,510,400 | +154.00(+2.48%) |
Jul 30, 2007 | 6215 | 6256 | 6186 | 6206 | 1,964,464,768 | +0.00(+0.00%) |
Jul 29, 2007 | 6215 | 6256 | 6186 | 6206 | 1,964,464,768 | -9.10(-0.15%) |
Jul 27, 2007 | 6251 | 6315 | 6192 | 6215 | 2,146,488,576 | -36.00(-0.58%) |
Jul 26, 2007 | 6454 | 6475 | 6251 | 6251 | 2,146,439,168 | -203.10(-3.15%) |
Jul 25, 2007 | 6499 | 6534 | 6437 | 6454 | 1,877,529,984 | -44.40(-0.68%) |
Jul 24, 2007 | 6624 | 6624 | 6499 | 6499 | 1,858,649,984 | -125.70(-1.90%) |
Jul 23, 2007 | 6585 | 6624 | 6584 | 6624 | 1,450,986,496 | +0.00(+0.00%) |
Jul 22, 2007 | 6585 | 6624 | 6584 | 6624 | 1,450,986,496 | +39.20(+0.60%) |
Jul 20, 2007 | 6640 | 6674 | 6580 | 6585 | 1,648,459,264 | -55.00(-0.83%) |
Jul 19, 2007 | 6567 | 6659 | 6567 | 6640 | 1,929,774,848 | +73.10(+1.11%) |
Jul 18, 2007 | 6659 | 6659 | 6567 | 6567 | 1,649,267,200 | -92.10(-1.38%) |
Jul 17, 2007 | 6698 | 6698 | 6628 | 6659 | 1,653,158,144 | -38.50(-0.57%) |
Jul 16, 2007 | 6717 | 6736 | 6679 | 6698 | 1,620,914,304 | +0.00(+0.00%) |
Jul 15, 2007 | 6717 | 6736 | 6679 | 6698 | 1,620,914,304 | -19.00(-0.28%) |
Jul 13, 2007 | 6698 | 6754 | 6698 | 6717 | 1,459,319,040 | +19.00(+0.28%) |
Jul 12, 2007 | 6615 | 6698 | 6595 | 6698 | 1,791,645,184 | +82.60(+1.25%) |
Jul 11, 2007 | 6631 | 6631 | 6574 | 6615 | 1,735,622,400 | -15.80(-0.24%) |
Jul 10, 2007 | 6713 | 6734 | 6620 | 6631 | 1,764,305,408 | -81.80(-1.22%) |
Jul 09, 2007 | 6690 | 6726 | 6690 | 6713 | 1,314,680,064 | +0.00(+0.00%) |
Jul 08, 2007 | 6690 | 6726 | 6690 | 6713 | 1,314,680,064 | +22.60(+0.34%) |
Jul 06, 2007 | 6635 | 6690 | 6635 | 6690 | 1,579,720,064 | +54.90(+0.83%) |
Jul 05, 2007 | 6673 | 6692 | 6626 | 6635 | 2,094,628,864 | -37.90(-0.57%) |
Jul 04, 2007 | 6640 | 6683 | 6640 | 6673 | 1,208,030,208 | +33.30(+0.50%) |
Jul 03, 2007 | 6591 | 6645 | 6591 | 6640 | 1,863,055,232 | +49.20(+0.75%) |
Jul 02, 2007 | 6608 | 6613 | 6570 | 6591 | 1,617,107,968 | +0.00(+0.00%) |
Jul 01, 2007 | 6608 | 6613 | 6570 | 6591 | 1,617,107,968 | -17.30(-0.26%) |
Jun 29, 2007 | 6571 | 6608 | 6520 | 6608 | 2,019,138,048 | +36.60(+0.56%) |
Jun 28, 2007 | 6528 | 6576 | 6528 | 6571 | 2,141,633,152 | +43.70(+0.67%) |
Jun 27, 2007 | 6559 | 6559 | 6496 | 6528 | 2,144,115,968 | -31.70(-0.48%) |
Jun 26, 2007 | 6588 | 6594 | 6540 | 6559 | 1,988,701,184 | -29.10(-0.44%) |
Jun 25, 2007 | 6567 | 6591 | 6522 | 6588 | 1,919,506,048 | +0.00(+0.00%) |
Jun 24, 2007 | 6567 | 6591 | 6522 | 6588 | 1,919,506,048 | +21.00(+0.32%) |
Jun 22, 2007 | 6596 | 6612 | 6562 | 6567 | 1,591,629,952 | -28.60(-0.43%) |
Jun 21, 2007 | 6649 | 6649 | 6564 | 6596 | 2,146,364,032 | -53.30(-0.80%) |
Jun 20, 2007 | 6650 | 6693 | 6648 | 6649 | 2,139,497,600 | -0.90(-0.01%) |
Jun 19, 2007 | 6704 | 6721 | 6650 | 6650 | 1,713,057,536 | -53.30(-0.80%) |
Jun 18, 2007 | 6732 | 6751 | 6697 | 6704 | 1,300,679,040 | +0.00(+0.00%) |
Jun 17, 2007 | 6732 | 6751 | 6697 | 6704 | 1,300,679,040 | -28.90(-0.43%) |
Jun 15, 2007 | 6650 | 6734 | 6650 | 6732 | 2,147,133,952 | +82.50(+1.24%) |
Jun 14, 2007 | 6560 | 6654 | 6560 | 6650 | 1,889,536,384 | +90.30(+1.38%) |
Jun 13, 2007 | 6520 | 6567 | 6484 | 6560 | 1,925,533,184 | +39.10(+0.60%) |
Jun 12, 2007 | 6568 | 6587 | 6514 | 6520 | 2,009,952,384 | -47.00(-0.72%) |
Jun 11, 2007 | 6505 | 6568 | 6505 | 6568 | 1,400,291,072 | +0.00(+0.00%) |
Jun 10, 2007 | 6505 | 6568 | 6505 | 6568 | 1,400,291,072 | +62.40(+0.96%) |
Jun 08, 2007 | 6505 | 6519 | 6451 | 6505 | 2,147,079,552 | +0.00(+0.00%) |
Jun 07, 2007 | 6523 | 6575 | 6478 | 6505 | 2,145,944,448 | -17.60(-0.27%) |
Jun 06, 2007 | 6633 | 6637 | 6512 | 6523 | 2,034,886,784 | -110.10(-1.66%) |
Jun 05, 2007 | 6664 | 6687 | 6626 | 6633 | 1,790,008,832 | -31.30(-0.47%) |
Jun 04, 2007 | 6677 | 6686 | 6641 | 6664 | 1,276,511,360 | +0.00(+0.00%) |
Jun 03, 2007 | 6677 | 6686 | 6641 | 6664 | 1,276,511,360 | -12.60(-0.19%) |
Jun 01, 2007 | 6621 | 6677 | 6621 | 6677 | 1,746,554,752 | +55.20(+0.83%) |
May 31, 2007 | 6602 | 6650 | 6602 | 6622 | 2,067,952,768 | +19.40(+0.29%) |
May 30, 2007 | 6606 | 6606 | 6534 | 6602 | 2,048,075,648 | -4.40(-0.07%) |
May 29, 2007 | 6570 | 6613 | 6570 | 6606 | 2,146,616,064 | +35.90(+0.55%) |
May 28, 2007 | 6571 | 6571 | 6571 | 6571 | 0 | +0.00(+0.00%) |
May 27, 2007 | 6571 | 6571 | 6571 | 6571 | 0 | +0.00(+0.00%) |
May 25, 2007 | 6565 | 6575 | 6532 | 6571 | 1,649,747,200 | +5.10(+0.08%) |
May 24, 2007 | 6616 | 6620 | 6560 | 6566 | 2,137,269,632 | -50.90(-0.77%) |
May 23, 2007 | 6607 | 6644 | 6602 | 6616 | 2,142,740,352 | +9.80(+0.15%) |
May 22, 2007 | 6637 | 6642 | 6595 | 6607 | 2,147,420,032 | -30.20(-0.46%) |
May 21, 2007 | 6641 | 6675 | 6619 | 6637 | 1,562,307,584 | +0.00(+0.00%) |
May 20, 2007 | 6641 | 6675 | 6619 | 6637 | 1,562,307,584 | -4.10(-0.06%) |
May 18, 2007 | 6579 | 6656 | 6579 | 6641 | 1,971,217,152 | +61.60(+0.94%) |
May 17, 2007 | 6560 | 6589 | 6554 | 6579 | 1,987,515,648 | +19.80(+0.30%) |
May 16, 2007 | 6569 | 6579 | 6539 | 6560 | 1,834,993,024 | -9.20(-0.14%) |
May 15, 2007 | 6556 | 6579 | 6533 | 6569 | 2,142,701,568 | +13.20(+0.20%) |
May 14, 2007 | 6566 | 6596 | 6530 | 6556 | 1,234,021,376 | +0.00(+0.00%) |
May 13, 2007 | 6566 | 6596 | 6530 | 6556 | 1,234,021,376 | -10.20(-0.16%) |
May 11, 2007 | 6524 | 6577 | 6452 | 6566 | 2,146,800,768 | +41.60(+0.64%) |
May 10, 2007 | 6550 | 6565 | 6515 | 6524 | 1,836,226,432 | -25.50(-0.39%) |
May 09, 2007 | 6550 | 6592 | 6529 | 6550 | 1,948,521,600 | -0.80(-0.01%) |
May 08, 2007 | 6604 | 6604 | 6538 | 6550 | 1,962,124,032 | -53.30(-0.81%) |
May 07, 2007 | 6604 | 6604 | 6604 | 6604 | 0 | +0.00(+0.00%) |
May 06, 2007 | 6604 | 6604 | 6604 | 6604 | 0 | +0.00(+0.00%) |
May 04, 2007 | 6538 | 6615 | 6538 | 6604 | 2,099,882,752 | +65.90(+1.01%) |
May 03, 2007 | 6484 | 6542 | 6484 | 6538 | 1,925,600,384 | +53.30(+0.82%) |
May 02, 2007 | 6422 | 6489 | 6422 | 6484 | 2,017,407,616 | +64.90(+1.01%) |