Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 04, 2007 | 13674 | 13782 | 13660 | 13755 | 157,414,848 | +94.70(+0.69%) |
Aug 31, 2007 | 13590 | 13660 | 13445 | 13660 | 155,691,680 | +215.90(+1.61%) |
Aug 30, 2007 | 13426 | 13501 | 13368 | 13445 | 149,589,872 | -45.50(-0.34%) |
Aug 29, 2007 | 13312 | 13494 | 13265 | 13490 | 170,080,112 | +225.20(+1.70%) |
Aug 28, 2007 | 13420 | 13487 | 13252 | 13265 | 149,986,016 | -222.50(-1.65%) |
Aug 27, 2007 | 13480 | 13527 | 13422 | 13487 | 113,339,768 | -32.90(-0.24%) |
Aug 24, 2007 | 13493 | 13561 | 13418 | 13520 | 133,891,368 | +69.20(+0.51%) |
Aug 23, 2007 | 13539 | 13548 | 13358 | 13451 | 178,057,216 | -12.00(-0.09%) |
Aug 22, 2007 | 13384 | 13471 | 13239 | 13463 | 214,544,272 | +224.40(+1.70%) |
Aug 21, 2007 | 13148 | 13258 | 13110 | 13239 | 186,513,584 | +128.40(+0.98%) |
Aug 20, 2007 | 13117 | 13171 | 12968 | 13110 | 180,229,696 | +60.70(+0.47%) |
Aug 17, 2007 | 13162 | 13245 | 12836 | 13050 | 279,423,648 | +200.90(+1.56%) |
Aug 16, 2007 | 12834 | 13049 | 12464 | 12849 | 376,236,992 | -200.10(-1.53%) |
Aug 15, 2007 | 13145 | 13323 | 13043 | 13049 | 253,137,040 | -193.80(-1.46%) |
Aug 14, 2007 | 13501 | 13526 | 13210 | 13243 | 224,308,816 | -184.90(-1.38%) |
Aug 13, 2007 | 13596 | 13653 | 13428 | 13428 | 200,987,552 | -38.80(-0.29%) |
Aug 10, 2007 | 13401 | 13478 | 13229 | 13466 | 286,592,896 | -11.70(-0.09%) |
Aug 09, 2007 | 13558 | 13758 | 13461 | 13478 | 310,048,416 | -280.20(-2.04%) |
Aug 08, 2007 | 13685 | 13835 | 13561 | 13758 | 261,532,704 | +197.60(+1.46%) |
Aug 07, 2007 | 13570 | 13628 | 13451 | 13561 | 238,428,528 | -4.60(-0.03%) |
Aug 06, 2007 | 13805 | 13814 | 13565 | 13565 | 227,232,736 | +0.00(+0.00%) |
Aug 03, 2007 | 13805 | 13814 | 13565 | 13565 | 227,232,736 | -248.40(-1.80%) |
Aug 02, 2007 | 13769 | 13814 | 13655 | 13814 | 195,141,920 | +158.90(+1.16%) |
Aug 01, 2007 | 13752 | 13869 | 13527 | 13655 | 236,569,824 | -213.90(-1.54%) |
Jul 31, 2007 | 13991 | 14029 | 13864 | 13869 | 259,323,920 | +3.90(+0.03%) |
Jul 30, 2007 | 13839 | 13881 | 13748 | 13865 | 197,170,464 | +116.20(+0.85%) |
Jul 27, 2007 | 13814 | 13959 | 13730 | 13748 | 208,563,392 | -96.10(-0.69%) |
Jul 26, 2007 | 14027 | 14105 | 13705 | 13845 | 259,855,936 | -260.70(-1.85%) |
Jul 25, 2007 | 14117 | 14206 | 13950 | 14105 | 154,167,840 | +37.10(+0.26%) |
Jul 24, 2007 | 14468 | 14468 | 14068 | 14068 | 0 | -400.10(-2.77%) |
Jul 23, 2007 | 14543 | 14583 | 14429 | 14468 | 163,201,072 | -114.60(-0.79%) |
Jul 20, 2007 | 14607 | 14634 | 14553 | 14583 | 191,945,712 | -42.90(-0.29%) |
Jul 19, 2007 | 14584 | 14647 | 14559 | 14626 | 211,897,856 | +42.10(+0.29%) |
Jul 18, 2007 | 14369 | 14584 | 14355 | 14584 | 264,110,704 | +201.70(+1.40%) |
Jul 17, 2007 | 14371 | 14429 | 14338 | 14382 | 212,657,872 | +43.80(+0.31%) |
Jul 16, 2007 | 14460 | 14496 | 14310 | 14338 | 232,943,856 | -158.30(-1.09%) |
Jul 13, 2007 | 14370 | 14496 | 14356 | 14496 | 190,352,816 | +140.50(+0.98%) |
Jul 12, 2007 | 14211 | 14356 | 14166 | 14356 | 293,548,096 | +189.90(+1.34%) |
Jul 11, 2007 | 14126 | 14172 | 14087 | 14166 | 207,098,336 | +34.20(+0.24%) |
Jul 10, 2007 | 14157 | 14207 | 14132 | 14132 | 195,335,856 | -45.60(-0.32%) |
Jul 09, 2007 | 14159 | 14211 | 14119 | 14178 | 202,979,328 | +58.80(+0.42%) |
Jul 06, 2007 | 14056 | 14128 | 14035 | 14119 | 198,628,736 | +39.30(+0.28%) |
Jul 05, 2007 | 14093 | 14094 | 13953 | 14079 | 228,641,360 | +14.70(+0.10%) |
Jul 03, 2007 | 14001 | 14065 | 13907 | 14065 | 210,753,200 | +158.10(+1.14%) |