Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 13241 | 13429 | 13241 | 13358 | 234,922,256 | +119.00(+0.90%) |
Aug 30, 2007 | 13288 | 13315 | 13185 | 13239 | 193,244,544 | -50.60(-0.38%) |
Aug 29, 2007 | 13043 | 13293 | 13043 | 13289 | 227,442,000 | +247.50(+1.90%) |
Aug 28, 2007 | 13318 | 13319 | 13035 | 13042 | 230,466,352 | -280.30(-2.10%) |
Aug 27, 2007 | 13377 | 13387 | 13306 | 13322 | 152,444,336 | -56.80(-0.42%) |
Aug 24, 2007 | 13232 | 13382 | 13209 | 13379 | 186,057,248 | +143.00(+1.08%) |
Aug 23, 2007 | 13237 | 13299 | 13169 | 13236 | 198,161,328 | -0.20(-0.00%) |
Aug 22, 2007 | 13088 | 13248 | 13088 | 13236 | 205,525,744 | +145.20(+1.11%) |
Aug 21, 2007 | 13120 | 13178 | 13052 | 13091 | 203,995,392 | -30.40(-0.23%) |
Aug 20, 2007 | 13078 | 13182 | 12983 | 13121 | 231,801,968 | +42.20(+0.32%) |
Aug 17, 2007 | 12848 | 13168 | 12848 | 13079 | 423,942,464 | +233.30(+1.82%) |
Aug 16, 2007 | 12860 | 12886 | 12518 | 12846 | 457,145,408 | -15.70(-0.12%) |
Aug 15, 2007 | 13022 | 13119 | 12834 | 12862 | 272,764,640 | -167.40(-1.28%) |
Aug 14, 2007 | 13236 | 13270 | 13018 | 13029 | 269,115,424 | -207.60(-1.57%) |
Aug 13, 2007 | 13238 | 13338 | 13220 | 13236 | 215,259,616 | -3.00(-0.02%) |
Aug 10, 2007 | 13271 | 13306 | 13058 | 13240 | 338,564,768 | -31.20(-0.24%) |
Aug 09, 2007 | 13652 | 13652 | 13271 | 13271 | 362,490,432 | -387.20(-2.83%) |
Aug 08, 2007 | 13497 | 13696 | 13485 | 13658 | 288,036,224 | +153.60(+1.14%) |
Aug 07, 2007 | 13468 | 13608 | 13347 | 13504 | 273,338,656 | +35.50(+0.26%) |
Aug 06, 2007 | 13183 | 13470 | 13159 | 13469 | 311,806,656 | +289.60(+2.20%) |
Aug 03, 2007 | 13462 | 13472 | 13175 | 13179 | 281,694,560 | -284.10(-2.11%) |
Aug 02, 2007 | 13358 | 13503 | 13350 | 13463 | 264,831,584 | +100.90(+0.76%) |
Aug 01, 2007 | 13211 | 13393 | 13133 | 13362 | 355,960,032 | +150.40(+1.14%) |
Jul 31, 2007 | 13361 | 13498 | 13200 | 13212 | 319,889,536 | -146.30(-1.10%) |
Jul 30, 2007 | 13266 | 13398 | 13219 | 13358 | 295,454,048 | +92.80(+0.70%) |
Jul 27, 2007 | 13473 | 13521 | 13266 | 13266 | 337,123,904 | -208.10(-1.54%) |
Jul 26, 2007 | 13783 | 13784 | 13335 | 13474 | 426,884,256 | -311.50(-2.26%) |
Jul 25, 2007 | 13718 | 13822 | 13675 | 13785 | 266,862,112 | +68.10(+0.50%) |
Jul 24, 2007 | 13941 | 13941 | 13702 | 13717 | 296,993,600 | -226.40(-1.62%) |
Jul 23, 2007 | 13852 | 13974 | 13852 | 13943 | 237,448,336 | +92.30(+0.67%) |
Jul 20, 2007 | 14001 | 14009 | 13798 | 13851 | 377,653,696 | -149.30(-1.07%) |
Jul 19, 2007 | 13919 | 14016 | 13919 | 14000 | 265,391,744 | +82.20(+0.59%) |
Jul 18, 2007 | 13955 | 13966 | 13824 | 13918 | 324,400,352 | -53.30(-0.38%) |
Jul 17, 2007 | 13952 | 14022 | 13943 | 13972 | 266,018,608 | +20.50(+0.15%) |
Jul 16, 2007 | 13907 | 13989 | 13895 | 13951 | 209,066,576 | +43.80(+0.31%) |
Jul 13, 2007 | 13860 | 13932 | 13846 | 13907 | 223,816,720 | +45.50(+0.33%) |
Jul 12, 2007 | 13579 | 13870 | 13579 | 13862 | 300,519,808 | +283.80(+2.09%) |
Jul 11, 2007 | 13500 | 13591 | 13475 | 13578 | 224,412,880 | +76.20(+0.56%) |
Jul 10, 2007 | 13649 | 13649 | 13496 | 13502 | 274,423,904 | -148.30(-1.09%) |
Jul 09, 2007 | 13613 | 13670 | 13609 | 13650 | 192,835,584 | +38.30(+0.28%) |
Jul 06, 2007 | 13559 | 13634 | 13538 | 13612 | 176,035,616 | +45.90(+0.34%) |
Jul 05, 2007 | 13576 | 13580 | 13514 | 13566 | 188,836,640 | -11.50(-0.08%) |
Jul 03, 2007 | 13532 | 13592 | 13532 | 13577 | 111,584,920 | +41.90(+0.31%) |
Jul 02, 2007 | 13410 | 13538 | 13410 | 13535 | 196,411,632 | +126.80(+0.95%) |
Jun 29, 2007 | 13423 | 13524 | 13314 | 13409 | 262,107,616 | -13.70(-0.10%) |
Jun 28, 2007 | 13428 | 13498 | 13389 | 13422 | 207,127,216 | -5.40(-0.04%) |
Jun 27, 2007 | 13337 | 13433 | 13260 | 13428 | 246,019,408 | +90.00(+0.67%) |
Jun 26, 2007 | 13352 | 13452 | 13309 | 13338 | 240,948,352 | -14.30(-0.11%) |
Jun 25, 2007 | 13360 | 13489 | 13300 | 13352 | 251,722,416 | -8.30(-0.06%) |
Jun 22, 2007 | 13545 | 13545 | 13360 | 13360 | 380,868,448 | -185.50(-1.37%) |
Jun 21, 2007 | 13487 | 13564 | 13399 | 13546 | 241,173,440 | +56.40(+0.42%) |
Jun 20, 2007 | 13637 | 13674 | 13483 | 13489 | 274,668,704 | -146.00(-1.07%) |
Jun 19, 2007 | 13612 | 13652 | 13577 | 13635 | 233,718,864 | +22.40(+0.16%) |
Jun 18, 2007 | 13639 | 13668 | 13609 | 13613 | 174,383,312 | -26.50(-0.19%) |
Jun 15, 2007 | 13557 | 13689 | 13556 | 13640 | 425,075,904 | +85.80(+0.63%) |
Jun 14, 2007 | 13482 | 13582 | 13479 | 13554 | 228,682,128 | +71.40(+0.53%) |
Jun 13, 2007 | 13288 | 13485 | 13288 | 13482 | 253,046,096 | +187.30(+1.41%) |
Jun 12, 2007 | 13424 | 13450 | 13295 | 13295 | 233,424,368 | -130.00(-0.97%) |
Jun 11, 2007 | 13424 | 13478 | 13382 | 13425 | 179,856,304 | +0.60(+0.00%) |
Jun 08, 2007 | 13267 | 13431 | 13252 | 13424 | 241,998,288 | +157.70(+1.19%) |
Jun 07, 2007 | 13464 | 13480 | 13260 | 13267 | 298,878,752 | -199.00(-1.48%) |
Jun 06, 2007 | 13591 | 13591 | 13437 | 13466 | 236,825,680 | -129.80(-0.95%) |
Jun 05, 2007 | 13673 | 13674 | 13551 | 13596 | 223,037,744 | -80.80(-0.59%) |
Jun 04, 2007 | 13667 | 13690 | 13619 | 13676 | 177,830,656 | +8.20(+0.06%) |