Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 5462 | 5560 | 5462 | 5552 | 80,600 | +142.90(+2.64%) |
Sep 27, 2007 | 5338 | 5411 | 5307 | 5409 | 58,800 | +70.88(+1.33%) |
Sep 26, 2007 | 5408 | 5464 | 5320 | 5339 | 63,600 | -87.36(-1.61%) |
Sep 25, 2007 | 5500 | 5509 | 5396 | 5426 | 96,600 | -59.13(-1.08%) |
Sep 24, 2007 | 5470 | 5506 | 5404 | 5485 | 81,800 | +30.34(+0.56%) |
Sep 21, 2007 | 5483 | 5489 | 5363 | 5455 | 92,800 | -15.39(-0.28%) |
Sep 20, 2007 | 5408 | 5482 | 5396 | 5470 | 86,600 | +74.79(+1.39%) |
Sep 19, 2007 | 5439 | 5447 | 5336 | 5395 | 89,800 | -29.94(-0.55%) |
Sep 18, 2007 | 5447 | 5459 | 5340 | 5425 | 102,600 | +3.82(+0.07%) |
Sep 17, 2007 | 5309 | 5427 | 5308 | 5421 | 105,600 | +109.21(+2.06%) |
Sep 14, 2007 | 5290 | 5324 | 5202 | 5312 | 94,600 | +38.59(+0.73%) |
Sep 13, 2007 | 5193 | 5277 | 5179 | 5274 | 86,600 | +100.96(+1.95%) |
Sep 12, 2007 | 5093 | 5192 | 5025 | 5173 | 97,000 | +58.66(+1.15%) |
Sep 11, 2007 | 5363 | 5395 | 5094 | 5114 | 110,000 | -241.32(-4.51%) |
Sep 10, 2007 | 5208 | 5357 | 5170 | 5355 | 102,400 | +78.11(+1.48%) |
Sep 07, 2007 | 5381 | 5405 | 5269 | 5277 | 119,800 | -116.48(-2.16%) |
Sep 06, 2007 | 5337 | 5412 | 5314 | 5394 | 107,000 | +82.94(+1.56%) |
Sep 05, 2007 | 5296 | 5338 | 5224 | 5311 | 96,200 | +16.68(+0.32%) |
Sep 04, 2007 | 5333 | 5358 | 5265 | 5294 | 120,400 | -27.02(-0.51%) |
Sep 03, 2007 | 5258 | 5328 | 5258 | 5321 | 125,800 | +102.23(+1.96%) |
Aug 31, 2007 | 5184 | 5235 | 5158 | 5219 | 103,600 | +50.95(+0.99%) |
Aug 30, 2007 | 5144 | 5187 | 5110 | 5168 | 101,200 | +58.45(+1.14%) |
Aug 29, 2007 | 5148 | 5205 | 5063 | 5109 | 100,800 | -85.26(-1.64%) |
Aug 28, 2007 | 5134 | 5210 | 5058 | 5195 | 105,400 | +44.57(+0.87%) |
Aug 27, 2007 | 5145 | 5192 | 5092 | 5150 | 116,200 | +42.45(+0.83%) |
Aug 24, 2007 | 5071 | 5125 | 5052 | 5108 | 109,000 | +75.18(+1.49%) |
Aug 23, 2007 | 5003 | 5050 | 4968 | 5032 | 99,400 | +52.41(+1.05%) |
Aug 22, 2007 | 4876 | 4999 | 4861 | 4980 | 108,200 | +24.87(+0.50%) |
Aug 21, 2007 | 4944 | 4983 | 4918 | 4955 | 104,200 | +50.36(+1.03%) |
Aug 20, 2007 | 4774 | 4906 | 4758 | 4905 | 99,200 | +248.28(+5.33%) |
Aug 17, 2007 | 4733 | 4814 | 4646 | 4657 | 91,200 | -108.88(-2.28%) |
Aug 16, 2007 | 4845 | 4845 | 4710 | 4765 | 90,600 | -104.43(-2.14%) |
Aug 15, 2007 | 4876 | 4916 | 4763 | 4870 | 90,600 | -2.91(-0.06%) |
Aug 14, 2007 | 4820 | 4877 | 4790 | 4873 | 88,600 | +52.73(+1.09%) |
Aug 13, 2007 | 4769 | 4873 | 4729 | 4820 | 114,200 | +70.69(+1.49%) |
Aug 10, 2007 | 4745 | 4770 | 4641 | 4749 | 101,800 | -4.73(-0.10%) |
Aug 09, 2007 | 4659 | 4769 | 4659 | 4754 | 97,600 | +90.94(+1.95%) |
Aug 08, 2007 | 4615 | 4711 | 4569 | 4663 | 119,000 | +11.93(+0.26%) |
Aug 07, 2007 | 4642 | 4687 | 4581 | 4651 | 116,200 | +23.12(+0.50%) |
Aug 06, 2007 | 4600 | 4630 | 4564 | 4628 | 111,800 | +67.34(+1.48%) |
Aug 03, 2007 | 4441 | 4563 | 4439 | 4561 | 115,200 | +153.04(+3.47%) |
Aug 02, 2007 | 4317 | 4432 | 4291 | 4408 | 98,200 | +107.17(+2.49%) |
Aug 01, 2007 | 4489 | 4502 | 4285 | 4301 | 126,200 | -170.47(-3.81%) |
Jul 31, 2007 | 4432 | 4477 | 4379 | 4471 | 108,600 | +30.26(+0.68%) |
Jul 30, 2007 | 4349 | 4450 | 4346 | 4441 | 112,600 | +95.41(+2.20%) |
Jul 27, 2007 | 4315 | 4357 | 4269 | 4345 | 100,200 | -1.10(-0.03%) |
Jul 26, 2007 | 4348 | 4372 | 4304 | 4346 | 99,200 | +22.49(+0.52%) |
Jul 25, 2007 | 4213 | 4325 | 4212 | 4324 | 94,000 | +113.64(+2.70%) |
Jul 24, 2007 | 4238 | 4285 | 4193 | 4210 | 111,000 | -3.03(-0.07%) |
Jul 23, 2007 | 4091 | 4220 | 4091 | 4213 | 121,600 | +154.51(+3.81%) |
Jul 20, 2007 | 3918 | 4062 | 3918 | 4059 | 83,200 | +145.91(+3.73%) |
Jul 19, 2007 | 3919 | 3947 | 3888 | 3913 | 48,800 | -17.12(-0.44%) |
Jul 18, 2007 | 3881 | 3972 | 3862 | 3930 | 62,800 | +33.87(+0.87%) |
Jul 17, 2007 | 3810 | 3920 | 3767 | 3896 | 48,800 | +74.27(+1.94%) |
Jul 16, 2007 | 3921 | 3932 | 3821 | 3822 | 47,600 | -92.48(-2.36%) |
Jul 13, 2007 | 3921 | 3936 | 3878 | 3914 | 46,000 | -1.59(-0.04%) |
Jul 12, 2007 | 3874 | 3926 | 3861 | 3916 | 55,200 | +50.27(+1.30%) |
Jul 11, 2007 | 3838 | 3879 | 3812 | 3866 | 51,400 | +12.70(+0.33%) |
Jul 10, 2007 | 3896 | 3929 | 3842 | 3853 | 76,600 | -30.20(-0.78%) |
Jul 09, 2007 | 3810 | 3901 | 3783 | 3883 | 83,400 | +101.87(+2.69%) |
Jul 06, 2007 | 3600 | 3785 | 3564 | 3781 | 80,800 | +165.48(+4.58%) |
Jul 05, 2007 | 3770 | 3778 | 3615 | 3616 | 63,400 | -200.30(-5.25%) |
Jul 04, 2007 | 3906 | 3916 | 3800 | 3816 | 56,400 | -83.55(-2.14%) |
Jul 03, 2007 | 3855 | 3907 | 3821 | 3900 | 69,800 | +63.43(+1.65%) |