Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 16904 | 16929 | 16755 | 16786 | 111,600 | -46.50(-0.28%) |
Sep 27, 2007 | 16552 | 16869 | 16552 | 16832 | 126,800 | +396.50(+2.41%) |
Sep 26, 2007 | 16388 | 16458 | 16388 | 16436 | 103,800 | +34.00(+0.21%) |
Sep 25, 2007 | 16317 | 16435 | 16240 | 16402 | 118,000 | +89.10(+0.55%) |
Sep 24, 2007 | 16800 | 16845 | 16313 | 16313 | 0 | +0.00(+0.00%) |
Sep 21, 2007 | 16284 | 16354 | 16246 | 16313 | 123,000 | -101.20(-0.62%) |
Sep 20, 2007 | 16475 | 16491 | 16344 | 16414 | 120,800 | +32.30(+0.20%) |
Sep 19, 2007 | 16038 | 16386 | 16038 | 16382 | 112,200 | +579.70(+3.67%) |
Sep 18, 2007 | 16038 | 16038 | 15781 | 15802 | 101,000 | -325.60(-2.02%) |
Sep 17, 2007 | 16800 | 16845 | 16127 | 16127 | 0 | +0.00(+0.00%) |
Sep 14, 2007 | 15895 | 16142 | 15877 | 16127 | 173,000 | +306.20(+1.94%) |
Sep 13, 2007 | 15887 | 15931 | 15802 | 15821 | 101,600 | +23.60(+0.15%) |
Sep 12, 2007 | 15979 | 16032 | 15731 | 15798 | 111,000 | -80.10(-0.50%) |
Sep 11, 2007 | 15788 | 15940 | 15611 | 15878 | 111,000 | +112.70(+0.71%) |
Sep 10, 2007 | 15906 | 15906 | 15652 | 15765 | 115,400 | -357.20(-2.22%) |
Sep 07, 2007 | 16180 | 16231 | 16028 | 16122 | 101,000 | -134.80(-0.83%) |
Sep 06, 2007 | 16004 | 16257 | 15840 | 16257 | 141,200 | +98.50(+0.61%) |
Sep 05, 2007 | 16506 | 16553 | 16155 | 16158 | 114,200 | -262.00(-1.60%) |
Sep 04, 2007 | 16446 | 16512 | 16392 | 16420 | 86,600 | -104.40(-0.63%) |
Sep 03, 2007 | 16511 | 16576 | 16453 | 16525 | 96,600 | -44.20(-0.27%) |
Aug 31, 2007 | 16271 | 16569 | 16266 | 16569 | 119,400 | +415.30(+2.57%) |
Aug 30, 2007 | 16182 | 16270 | 16091 | 16154 | 97,200 | +141.00(+0.88%) |
Aug 29, 2007 | 16068 | 16068 | 15830 | 16013 | 112,000 | -274.70(-1.69%) |
Aug 28, 2007 | 16214 | 16343 | 16193 | 16288 | 83,800 | -13.90(-0.09%) |
Aug 27, 2007 | 16429 | 16505 | 16264 | 16301 | 91,600 | +52.40(+0.32%) |
Aug 24, 2007 | 16286 | 16330 | 16188 | 16249 | 102,800 | -67.30(-0.41%) |
Aug 23, 2007 | 16094 | 16333 | 16094 | 16316 | 118,200 | +415.70(+2.61%) |
Aug 22, 2007 | 15867 | 15958 | 15788 | 15901 | 106,400 | -0.70(-0.00%) |
Aug 21, 2007 | 15774 | 16102 | 15754 | 15901 | 132,600 | +168.80(+1.07%) |
Aug 20, 2007 | 15477 | 15941 | 15477 | 15732 | 146,600 | +458.80(+3.00%) |
Aug 17, 2007 | 16035 | 16063 | 15262 | 15274 | 196,800 | -874.80(-5.42%) |
Aug 16, 2007 | 16296 | 16296 | 15860 | 16148 | 177,000 | -327.10(-1.99%) |
Aug 15, 2007 | 16659 | 16667 | 16433 | 16476 | 131,400 | -369.00(-2.19%) |
Aug 14, 2007 | 16825 | 16855 | 16748 | 16845 | 115,400 | +44.50(+0.26%) |
Aug 13, 2007 | 16792 | 16948 | 16726 | 16800 | 148,200 | +36.00(+0.21%) |
Aug 10, 2007 | 16923 | 16949 | 16652 | 16764 | 213,200 | -406.50(-2.37%) |
Aug 09, 2007 | 17170 | 17274 | 17149 | 17171 | 218,800 | +141.30(+0.83%) |
Aug 08, 2007 | 16930 | 17085 | 16912 | 17029 | 165,000 | +107.50(+0.64%) |
Aug 07, 2007 | 17010 | 17049 | 16864 | 16922 | 135,000 | +7.30(+0.04%) |
Aug 06, 2007 | 16781 | 16952 | 16675 | 16914 | 130,600 | -65.40(-0.39%) |
Aug 03, 2007 | 17020 | 17102 | 16913 | 16980 | 137,200 | -4.20(-0.02%) |
Aug 02, 2007 | 16956 | 16999 | 16653 | 16984 | 158,000 | +113.10(+0.67%) |
Aug 01, 2007 | 17169 | 17169 | 16846 | 16871 | 161,400 | -377.90(-2.19%) |
Jul 31, 2007 | 17318 | 17318 | 17195 | 17249 | 146,400 | -40.40(-0.23%) |
Jul 30, 2007 | 17138 | 17289 | 17043 | 17289 | 154,000 | +5.50(+0.03%) |
Jul 27, 2007 | 17455 | 17455 | 17196 | 17284 | 160,400 | -418.30(-2.36%) |
Jul 26, 2007 | 17807 | 17862 | 17679 | 17702 | 125,200 | -156.30(-0.88%) |
Jul 25, 2007 | 17811 | 17881 | 17734 | 17858 | 135,200 | -143.60(-0.80%) |
Jul 24, 2007 | 17999 | 18019 | 17906 | 18002 | 127,400 | +38.40(+0.21%) |
Jul 23, 2007 | 17996 | 18010 | 17893 | 17964 | 147,200 | -194.30(-1.07%) |
Jul 20, 2007 | 18149 | 18223 | 18125 | 18158 | 176,600 | +41.30(+0.23%) |
Jul 19, 2007 | 18096 | 18131 | 18037 | 18117 | 127,600 | +101.00(+0.56%) |
Jul 18, 2007 | 18136 | 18136 | 17964 | 18016 | 136,600 | -201.70(-1.11%) |
Jul 17, 2007 | 18269 | 18269 | 18168 | 18217 | 123,400 | -21.60(-0.12%) |
Jul 16, 2007 | 16693 | 18262 | 18239 | 18239 | 0 | +0.00(+0.00%) |
Jul 13, 2007 | 18161 | 18269 | 18151 | 18239 | 126,200 | +254.80(+1.42%) |
Jul 12, 2007 | 18106 | 18130 | 17919 | 17984 | 125,600 | -65.40(-0.36%) |
Jul 11, 2007 | 18117 | 18117 | 18029 | 18050 | 120,600 | -203.20(-1.11%) |
Jul 10, 2007 | 18245 | 18260 | 18204 | 18253 | 118,800 | -9.30(-0.05%) |
Jul 09, 2007 | 18226 | 18282 | 18214 | 18262 | 101,200 | +121.10(+0.67%) |
Jul 06, 2007 | 18185 | 18185 | 18086 | 18141 | 100,600 | -80.60(-0.44%) |
Jul 05, 2007 | 18192 | 18295 | 18192 | 18222 | 88,800 | +52.80(+0.29%) |
Jul 04, 2007 | 18159 | 18208 | 18144 | 18169 | 80,400 | +18.80(+0.10%) |
Jul 03, 2007 | 18206 | 18231 | 18147 | 18150 | 104,800 | +3.60(+0.02%) |