Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 7851 | 7880 | 7790 | 7862 | 0 | +7.72(+0.10%) |
Sep 27, 2007 | 7844 | 7882 | 7837 | 7854 | 0 | +49.64(+0.64%) |
Sep 26, 2007 | 7797 | 7815 | 7788 | 7804 | 0 | +34.71(+0.45%) |
Sep 25, 2007 | 7755 | 7787 | 7717 | 7769 | 0 | -18.48(-0.24%) |
Sep 24, 2007 | 7777 | 7798 | 7762 | 7788 | 0 | -6.51(-0.08%) |
Sep 21, 2007 | 7723 | 7809 | 7715 | 7794 | 0 | +59.34(+0.77%) |
Sep 20, 2007 | 7729 | 7745 | 7697 | 7735 | 0 | -15.75(-0.20%) |
Sep 19, 2007 | 7629 | 7771 | 7628 | 7751 | 0 | +175.63(+2.32%) |
Sep 18, 2007 | 7460 | 7588 | 7452 | 7575 | 0 | +95.36(+1.27%) |
Sep 17, 2007 | 7497 | 7531 | 7433 | 7480 | 0 | -17.89(-0.24%) |
Sep 14, 2007 | 7515 | 7522 | 7445 | 7498 | 0 | -38.23(-0.51%) |
Sep 13, 2007 | 7459 | 7545 | 7431 | 7536 | 0 | +62.98(+0.84%) |
Sep 12, 2007 | 7459 | 7478 | 7421 | 7473 | 0 | +15.09(+0.20%) |
Sep 11, 2007 | 7409 | 7482 | 7409 | 7458 | 0 | +82.46(+1.12%) |
Sep 10, 2007 | 7438 | 7467 | 7370 | 7375 | 0 | -61.19(-0.82%) |
Sep 07, 2007 | 7613 | 7630 | 7421 | 7437 | 0 | -185.09(-2.43%) |
Sep 06, 2007 | 7618 | 7644 | 7511 | 7622 | 0 | +33.69(+0.44%) |
Sep 05, 2007 | 7701 | 7717 | 7588 | 7588 | 0 | -133.74(-1.73%) |
Sep 04, 2007 | 7635 | 7725 | 7595 | 7722 | 0 | +73.19(+0.96%) |
Sep 03, 2007 | 7644 | 7678 | 7631 | 7649 | 0 | +10.41(+0.14%) |
Aug 31, 2007 | 7555 | 7660 | 7537 | 7638 | 0 | +118.23(+1.57%) |
Aug 30, 2007 | 7469 | 7530 | 7417 | 7520 | 0 | +80.76(+1.09%) |
Aug 29, 2007 | 7383 | 7452 | 7354 | 7439 | 0 | +8.94(+0.12%) |
Aug 28, 2007 | 7477 | 7477 | 7420 | 7430 | 0 | -55.75(-0.74%) |
Aug 27, 2007 | 7526 | 7542 | 7476 | 7486 | 0 | -21.28(-0.28%) |
Aug 24, 2007 | 7491 | 7526 | 7460 | 7507 | 0 | -4.69(-0.06%) |
Aug 23, 2007 | 7561 | 7592 | 7512 | 7512 | 0 | +11.48(+0.15%) |
Aug 22, 2007 | 7429 | 7526 | 7424 | 7500 | 0 | +75.73(+1.02%) |
Aug 21, 2007 | 7428 | 7470 | 7345 | 7425 | 0 | +17.22(+0.23%) |
Aug 20, 2007 | 7400 | 7450 | 7387 | 7408 | 0 | +29.24(+0.40%) |
Aug 17, 2007 | 7242 | 7498 | 7190 | 7378 | 0 | +108.22(+1.49%) |
Aug 16, 2007 | 7360 | 7360 | 7241 | 7270 | 0 | -175.83(-2.36%) |
Aug 15, 2007 | 7391 | 7471 | 7343 | 7446 | 0 | +20.83(+0.28%) |
Aug 14, 2007 | 7442 | 7493 | 7383 | 7425 | 0 | -49.26(-0.66%) |
Aug 13, 2007 | 7380 | 7477 | 7380 | 7474 | 0 | +131.07(+1.78%) |
Aug 10, 2007 | 7374 | 7386 | 7294 | 7343 | 0 | -110.33(-1.48%) |
Aug 09, 2007 | 7578 | 7582 | 7426 | 7454 | 0 | -152.35(-2.00%) |
Aug 08, 2007 | 7539 | 7614 | 7532 | 7606 | 0 | +92.28(+1.23%) |
Aug 07, 2007 | 7481 | 7535 | 7459 | 7514 | 0 | +69.21(+0.93%) |
Aug 06, 2007 | 7391 | 7472 | 7383 | 7444 | 0 | +8.78(+0.12%) |
Aug 03, 2007 | 7550 | 7567 | 7420 | 7436 | 0 | -98.46(-1.31%) |
Aug 02, 2007 | 7519 | 7568 | 7503 | 7534 | 0 | +60.20(+0.81%) |
Aug 01, 2007 | 7472 | 7545 | 7396 | 7474 | 0 | -110.21(-1.45%) |
Jul 31, 2007 | 7508 | 7633 | 7502 | 7584 | 0 | +127.83(+1.71%) |
Jul 30, 2007 | 7461 | 7503 | 7387 | 7456 | 0 | +4.63(+0.06%) |
Jul 27, 2007 | 7437 | 7535 | 7373 | 7452 | 0 | -57.28(-0.76%) |
Jul 26, 2007 | 7708 | 7731 | 7506 | 7509 | 0 | -183.59(-2.39%) |
Jul 25, 2007 | 7748 | 7790 | 7660 | 7693 | 0 | -114.24(-1.46%) |
Jul 24, 2007 | 7916 | 7934 | 7806 | 7807 | 0 | -137.42(-1.73%) |
Jul 23, 2007 | 7880 | 7944 | 7836 | 7944 | 0 | +69.36(+0.88%) |
Jul 20, 2007 | 7987 | 8006 | 7864 | 7875 | 0 | -116.36(-1.46%) |
Jul 19, 2007 | 7934 | 8011 | 7933 | 7991 | 0 | +97.60(+1.24%) |
Jul 18, 2007 | 7988 | 7990 | 7879 | 7894 | 0 | -144.60(-1.80%) |
Jul 17, 2007 | 8090 | 8090 | 7995 | 8038 | 0 | -67.48(-0.83%) |
Jul 16, 2007 | 8102 | 8131 | 8075 | 8106 | 0 | +12.92(+0.16%) |
Jul 13, 2007 | 8090 | 8152 | 8065 | 8093 | 0 | +39.34(+0.49%) |
Jul 12, 2007 | 7922 | 8054 | 7881 | 8053 | 0 | +154.89(+1.96%) |
Jul 11, 2007 | 7922 | 7922 | 7800 | 7899 | 0 | -66.22(-0.83%) |
Jul 10, 2007 | 8082 | 8110 | 7935 | 7965 | 0 | -112.63(-1.39%) |
Jul 09, 2007 | 8077 | 8120 | 8059 | 8077 | 0 | +29.07(+0.36%) |
Jul 06, 2007 | 7987 | 8048 | 7947 | 8048 | 0 | +61.19(+0.77%) |
Jul 05, 2007 | 8102 | 8115 | 7969 | 7987 | 0 | -88.13(-1.09%) |
Jul 04, 2007 | 8058 | 8090 | 8055 | 8075 | 0 | +24.58(+0.31%) |
Jul 03, 2007 | 7985 | 8067 | 7985 | 8051 | 0 | +92.44(+1.16%) |