Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13633 | 13673 | 13615 | 13628 | 243,514,064 | -5.50(-0.04%) |
May 30, 2007 | 13518 | 13636 | 13457 | 13633 | 224,780,960 | +111.80(+0.83%) |
May 29, 2007 | 13507 | 13565 | 13465 | 13521 | 205,621,456 | +14.00(+0.10%) |
May 25, 2007 | 13442 | 13516 | 13440 | 13507 | 183,474,832 | +66.20(+0.49%) |
May 24, 2007 | 13523 | 13624 | 13424 | 13441 | 240,811,952 | -84.60(-0.63%) |
May 23, 2007 | 13541 | 13610 | 13505 | 13526 | 208,261,536 | -14.30(-0.11%) |
May 22, 2007 | 13545 | 13587 | 13529 | 13540 | 201,292,752 | -2.90(-0.02%) |
May 21, 2007 | 13556 | 13586 | 13529 | 13543 | 215,544,704 | -13.60(-0.10%) |
May 18, 2007 | 13476 | 13558 | 13476 | 13556 | 282,935,872 | +79.80(+0.59%) |
May 17, 2007 | 13487 | 13517 | 13448 | 13477 | 195,808,816 | -10.80(-0.08%) |
May 16, 2007 | 13374 | 13490 | 13364 | 13488 | 237,787,872 | +103.70(+0.77%) |
May 15, 2007 | 13346 | 13482 | 13340 | 13384 | 265,254,624 | +37.00(+0.28%) |
May 14, 2007 | 13326 | 13384 | 13297 | 13347 | 199,624,944 | +20.60(+0.15%) |
May 11, 2007 | 13212 | 13334 | 13212 | 13326 | 210,572,064 | +111.10(+0.84%) |
May 10, 2007 | 13359 | 13359 | 13211 | 13215 | 224,638,384 | -147.80(-1.11%) |
May 09, 2007 | 13301 | 13369 | 13278 | 13363 | 237,035,184 | +53.80(+0.40%) |
May 08, 2007 | 13309 | 13314 | 13238 | 13309 | 225,598,368 | -3.90(-0.03%) |
May 07, 2007 | 13264 | 13318 | 13261 | 13313 | 206,190,048 | +48.40(+0.36%) |
May 04, 2007 | 13243 | 13284 | 13229 | 13265 | 236,322,928 | +23.20(+0.18%) |
May 03, 2007 | 13207 | 13247 | 13196 | 13241 | 247,244,144 | +29.50(+0.22%) |
May 02, 2007 | 13134 | 13256 | 13130 | 13212 | 251,341,904 | +75.80(+0.58%) |
May 01, 2007 | 13063 | 13138 | 13041 | 13136 | 248,962,384 | +73.20(+0.56%) |
Apr 30, 2007 | 13120 | 13162 | 13062 | 13063 | 264,088,944 | -58.00(-0.44%) |
Apr 27, 2007 | 13104 | 13148 | 13073 | 13121 | 270,913,216 | +15.40(+0.12%) |
Apr 26, 2007 | 13089 | 13133 | 13068 | 13106 | 251,623,472 | +15.60(+0.12%) |
Apr 25, 2007 | 12951 | 13108 | 12951 | 13090 | 250,170,080 | +136.00(+1.05%) |
Apr 24, 2007 | 12920 | 12990 | 12902 | 12954 | 238,385,472 | +34.50(+0.27%) |
Apr 23, 2007 | 12962 | 12984 | 12917 | 12919 | 223,280,400 | -42.60(-0.33%) |
Apr 20, 2007 | 12811 | 12966 | 12810 | 12962 | 415,649,120 | +153.40(+1.20%) |
Apr 19, 2007 | 12800 | 12830 | 12735 | 12809 | 262,594,640 | +4.80(+0.04%) |
Apr 18, 2007 | 12771 | 12838 | 12729 | 12804 | 261,947,232 | +30.80(+0.24%) |
Apr 17, 2007 | 12720 | 12790 | 12708 | 12773 | 256,883,136 | +52.50(+0.41%) |
Apr 16, 2007 | 12612 | 12731 | 12611 | 12720 | 225,023,632 | +108.40(+0.86%) |
Apr 13, 2007 | 12552 | 12615 | 12530 | 12612 | 224,235,264 | +59.10(+0.47%) |
Apr 12, 2007 | 12484 | 12557 | 12428 | 12553 | 218,301,392 | +68.40(+0.55%) |
Apr 11, 2007 | 12573 | 12580 | 12456 | 12485 | 245,474,672 | -89.20(-0.71%) |
Apr 10, 2007 | 12568 | 12589 | 12550 | 12574 | 214,688,192 | +4.70(+0.04%) |
Apr 09, 2007 | 12563 | 12594 | 12555 | 12569 | 191,590,448 | +8.90(+0.07%) |
Apr 05, 2007 | 12523 | 12572 | 12500 | 12560 | 164,930,784 | +30.20(+0.24%) |
Apr 04, 2007 | 12511 | 12542 | 12496 | 12530 | 210,134,288 | +19.70(+0.16%) |
Apr 03, 2007 | 12379 | 12534 | 12379 | 12510 | 220,474,800 | +128.00(+1.03%) |
Apr 02, 2007 | 12354 | 12395 | 12324 | 12382 | 209,419,856 | +28.00(+0.23%) |
Mar 30, 2007 | 12349 | 12417 | 12243 | 12354 | 233,625,872 | +5.50(+0.04%) |
Mar 29, 2007 | 12302 | 12382 | 12268 | 12349 | 208,156,272 | +48.40(+0.39%) |
Mar 28, 2007 | 12396 | 12396 | 12257 | 12300 | 224,830,896 | -96.90(-0.78%) |
Mar 27, 2007 | 12469 | 12469 | 12377 | 12397 | 209,030,960 | -71.80(-0.58%) |
Mar 26, 2007 | 12480 | 12487 | 12367 | 12469 | 219,957,024 | -11.90(-0.10%) |
Mar 23, 2007 | 12460 | 12511 | 12449 | 12481 | 206,410,848 | +19.90(+0.16%) |
Mar 22, 2007 | 12447 | 12476 | 12408 | 12461 | 232,691,232 | +13.60(+0.11%) |
Mar 21, 2007 | 12289 | 12480 | 12264 | 12448 | 245,997,568 | +159.40(+1.30%) |
Mar 20, 2007 | 12227 | 12294 | 12213 | 12288 | 196,618,048 | +61.90(+0.51%) |
Mar 19, 2007 | 12110 | 12235 | 12110 | 12226 | 208,478,416 | +115.80(+0.96%) |
Mar 16, 2007 | 12160 | 12190 | 12082 | 12110 | 388,659,712 | -49.30(-0.41%) |
Mar 15, 2007 | 12133 | 12188 | 12106 | 12160 | 232,601,296 | +26.30(+0.22%) |
Mar 14, 2007 | 12074 | 12143 | 11940 | 12133 | 333,450,816 | +57.40(+0.48%) |
Mar 13, 2007 | 12308 | 12308 | 12072 | 12076 | 312,343,232 | -242.60(-1.97%) |
Mar 12, 2007 | 12276 | 12350 | 12246 | 12319 | 219,581,392 | +42.30(+0.34%) |
Mar 09, 2007 | 12262 | 12331 | 12228 | 12276 | 211,035,248 | +15.60(+0.13%) |
Mar 08, 2007 | 12193 | 12304 | 12193 | 12261 | 241,066,864 | +68.20(+0.56%) |
Mar 07, 2007 | 12204 | 12257 | 12179 | 12192 | 263,543,408 | -15.10(-0.12%) |
Mar 06, 2007 | 12051 | 12224 | 12051 | 12208 | 278,809,728 | +157.20(+1.30%) |
Mar 05, 2007 | 12112 | 12189 | 12039 | 12050 | 278,770,848 | -63.70(-0.53%) |
Mar 02, 2007 | 12234 | 12247 | 12107 | 12114 | 315,182,304 | -120.20(-0.98%) |