Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 8814 | 8908 | 8790 | 8882 | 69,383,600 | +104.80(+1.19%) |
Aug 30, 2007 | 8792 | 8798 | 8674 | 8777 | 60,213,800 | +48.90(+0.56%) |
Aug 29, 2007 | 8655 | 8736 | 8631 | 8728 | 68,577,200 | +13.10(+0.15%) |
Aug 28, 2007 | 8826 | 8840 | 8710 | 8715 | 68,706,200 | -131.50(-1.49%) |
Aug 27, 2007 | 8818 | 8853 | 8795 | 8846 | 38,070,600 | +70.30(+0.80%) |
Aug 24, 2007 | 8689 | 8776 | 8682 | 8776 | 58,536,000 | +37.40(+0.43%) |
Aug 23, 2007 | 8796 | 8824 | 8711 | 8738 | 83,281,600 | +23.90(+0.27%) |
Aug 22, 2007 | 8639 | 8741 | 8639 | 8715 | 80,506,400 | +111.40(+1.29%) |
Aug 21, 2007 | 8603 | 8645 | 8528 | 8603 | 80,150,800 | +8.90(+0.10%) |
Aug 20, 2007 | 8598 | 8651 | 8576 | 8594 | 78,814,800 | +51.30(+0.60%) |
Aug 17, 2007 | 8364 | 8655 | 8330 | 8543 | 180,382,592 | +120.70(+1.43%) |
Aug 16, 2007 | 8474 | 8535 | 8387 | 8422 | 137,323,600 | -239.30(-2.76%) |
Aug 15, 2007 | 8494 | 8678 | 8484 | 8662 | 95,860,400 | +112.30(+1.31%) |
Aug 14, 2007 | 8608 | 8668 | 8540 | 8549 | 96,575,600 | -138.20(-1.59%) |
Aug 13, 2007 | 8667 | 8708 | 8617 | 8688 | 76,061,000 | +122.00(+1.42%) |
Aug 10, 2007 | 8678 | 8688 | 8515 | 8566 | 136,223,104 | -239.80(-2.72%) |
Aug 09, 2007 | 8921 | 8927 | 8759 | 8805 | 120,738,704 | -158.90(-1.77%) |
Aug 08, 2007 | 8805 | 8992 | 8797 | 8964 | 98,208,000 | +217.20(+2.48%) |
Aug 07, 2007 | 8709 | 8751 | 8692 | 8747 | 93,260,800 | +107.10(+1.24%) |
Aug 06, 2007 | 8583 | 8665 | 8571 | 8640 | 97,325,800 | -31.50(-0.36%) |
Aug 03, 2007 | 8800 | 8817 | 8643 | 8671 | 75,007,800 | -104.30(-1.19%) |
Aug 02, 2007 | 8897 | 8910 | 8764 | 8776 | 124,069,104 | -109.30(-1.23%) |
Aug 01, 2007 | 8768 | 8890 | 8757 | 8885 | 110,360,304 | +0.00(+0.00%) |
Jul 31, 2007 | 8768 | 8890 | 8757 | 8885 | 110,434,800 | +179.90(+2.07%) |
Jul 30, 2007 | 8725 | 8756 | 8646 | 8705 | 98,012,200 | -0.50(-0.01%) |
Jul 27, 2007 | 8616 | 8782 | 8613 | 8706 | 128,627,296 | -0.80(-0.01%) |
Jul 26, 2007 | 8967 | 8980 | 8706 | 8706 | 145,920,096 | -216.30(-2.42%) |
Jul 25, 2007 | 8984 | 9028 | 8893 | 8923 | 108,198,600 | -125.00(-1.38%) |
Jul 24, 2007 | 9087 | 9145 | 9020 | 9048 | 89,440,800 | -69.80(-0.77%) |
Jul 23, 2007 | 9106 | 9118 | 9038 | 9118 | 75,330,400 | +12.00(+0.13%) |
Jul 20, 2007 | 9219 | 9240 | 9102 | 9106 | 136,678,496 | -83.80(-0.91%) |
Jul 19, 2007 | 9123 | 9279 | 9122 | 9189 | 93,295,600 | +115.20(+1.27%) |
Jul 18, 2007 | 9128 | 9162 | 9072 | 9074 | 85,131,400 | -145.20(-1.57%) |
Jul 17, 2007 | 9264 | 9272 | 9216 | 9219 | 67,405,000 | -80.50(-0.87%) |
Jul 16, 2007 | 9286 | 9337 | 9273 | 9300 | 50,359,800 | +38.10(+0.41%) |
Jul 13, 2007 | 9335 | 9355 | 9251 | 9262 | 79,858,200 | +13.20(+0.14%) |
Jul 12, 2007 | 9231 | 9253 | 9153 | 9248 | 81,638,600 | +34.10(+0.37%) |
Jul 11, 2007 | 9160 | 9226 | 9140 | 9214 | 78,005,200 | -34.00(-0.37%) |
Jul 10, 2007 | 9282 | 9328 | 9191 | 9248 | 74,265,000 | -48.00(-0.52%) |
Jul 09, 2007 | 9309 | 9324 | 9269 | 9296 | 55,818,400 | +32.40(+0.35%) |
Jul 06, 2007 | 9216 | 9264 | 9204 | 9264 | 76,167,600 | +44.60(+0.48%) |
Jul 05, 2007 | 9324 | 9336 | 9204 | 9219 | 64,314,200 | -75.10(-0.81%) |
Jul 04, 2007 | 9246 | 9300 | 9233 | 9294 | 42,430,200 | +54.20(+0.59%) |
Jul 03, 2007 | 9238 | 9261 | 9219 | 9240 | 56,270,400 | +47.70(+0.52%) |
Jul 02, 2007 | 9196 | 9232 | 9176 | 9193 | 55,510,800 | -16.80(-0.18%) |
Jun 29, 2007 | 9165 | 9209 | 9105 | 9209 | 66,526,000 | +70.50(+0.77%) |
Jun 28, 2007 | 9107 | 9146 | 9094 | 9139 | 74,779,600 | +113.10(+1.25%) |
Jun 27, 2007 | 9043 | 9054 | 8993 | 9026 | 102,752,896 | -47.50(-0.52%) |
Jun 26, 2007 | 9084 | 9116 | 9048 | 9073 | 80,411,200 | -67.90(-0.74%) |
Jun 25, 2007 | 9116 | 9155 | 9080 | 9141 | 61,001,600 | -25.30(-0.28%) |
Jun 22, 2007 | 9249 | 9261 | 9158 | 9166 | 108,723,400 | -63.80(-0.69%) |
Jun 21, 2007 | 9291 | 9319 | 9188 | 9230 | 85,275,000 | -117.00(-1.25%) |
Jun 20, 2007 | 9364 | 9398 | 9333 | 9347 | 73,947,200 | +13.90(+0.15%) |
Jun 19, 2007 | 9387 | 9405 | 9309 | 9333 | 66,444,600 | -32.30(-0.34%) |
Jun 18, 2007 | 9416 | 9441 | 9340 | 9366 | 63,291,000 | -30.10(-0.32%) |
Jun 15, 2007 | 9297 | 9430 | 9297 | 9396 | 174,629,200 | +103.50(+1.11%) |
Jun 14, 2007 | 9223 | 9292 | 9212 | 9292 | 98,913,600 | +146.20(+1.60%) |
Jun 13, 2007 | 9156 | 9179 | 9110 | 9146 | 98,589,600 | -34.90(-0.38%) |
Jun 12, 2007 | 9196 | 9254 | 9156 | 9181 | 86,756,600 | -42.00(-0.46%) |
Jun 11, 2007 | 9202 | 9223 | 9170 | 9223 | 67,864,600 | +72.30(+0.79%) |
Jun 08, 2007 | 9093 | 9169 | 9057 | 9151 | 112,046,200 | -1.40(-0.02%) |
Jun 07, 2007 | 9307 | 9320 | 9139 | 9152 | 88,712,800 | -125.40(-1.35%) |
Jun 06, 2007 | 9396 | 9425 | 9246 | 9278 | 125,503,696 | -130.70(-1.39%) |
Jun 05, 2007 | 9498 | 9504 | 9408 | 9408 | 114,858,304 | -79.30(-0.84%) |
Jun 04, 2007 | 9516 | 9548 | 9452 | 9488 | 61,706,400 | -44.00(-0.46%) |