Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 12520 | 12657 | 12505 | 12622 | 258,411,504 | +98.40(+0.79%) |
Jan 30, 2007 | 12492 | 12538 | 12460 | 12523 | 244,038,400 | +32.50(+0.26%) |
Jan 29, 2007 | 12487 | 12543 | 12482 | 12491 | 234,509,248 | +3.80(+0.03%) |
Jan 26, 2007 | 12503 | 12539 | 12431 | 12487 | 247,021,008 | -15.60(-0.12%) |
Jan 25, 2007 | 12622 | 12623 | 12487 | 12503 | 245,775,392 | -119.20(-0.94%) |
Jan 24, 2007 | 12534 | 12624 | 12531 | 12622 | 216,921,792 | +88.00(+0.70%) |
Jan 23, 2007 | 12478 | 12554 | 12468 | 12534 | 236,764,416 | +56.60(+0.45%) |
Jan 22, 2007 | 12566 | 12573 | 12451 | 12477 | 240,588,912 | -88.30(-0.70%) |
Jan 19, 2007 | 12568 | 12587 | 12524 | 12566 | 287,475,296 | -2.40(-0.02%) |
Jan 18, 2007 | 12575 | 12612 | 12547 | 12568 | 250,686,784 | -9.30(-0.07%) |
Jan 17, 2007 | 12572 | 12614 | 12550 | 12577 | 272,720,192 | -5.40(-0.04%) |
Jan 16, 2007 | 12556 | 12585 | 12539 | 12583 | 242,721,136 | +26.50(+0.21%) |
Jan 12, 2007 | 12515 | 12561 | 12490 | 12556 | 256,532,976 | +41.10(+0.33%) |
Jan 11, 2007 | 12443 | 12544 | 12443 | 12515 | 261,721,712 | +72.80(+0.59%) |
Jan 10, 2007 | 12417 | 12452 | 12356 | 12442 | 226,574,384 | +25.60(+0.21%) |
Jan 09, 2007 | 12425 | 12466 | 12369 | 12417 | 225,156,352 | -6.90(-0.06%) |
Jan 08, 2007 | 12392 | 12446 | 12337 | 12424 | 223,502,064 | +25.50(+0.21%) |
Jan 05, 2007 | 12480 | 12480 | 12365 | 12398 | 235,221,072 | -82.70(-0.66%) |
Jan 04, 2007 | 12473 | 12510 | 12404 | 12481 | 259,056,432 | +6.20(+0.05%) |
Jan 03, 2007 | 12460 | 12580 | 12405 | 12474 | 327,202,528 | +11.30(+0.09%) |
Dec 29, 2006 | 12500 | 12526 | 12451 | 12463 | 161,563,744 | -38.30(-0.31%) |
Dec 28, 2006 | 12511 | 12530 | 12478 | 12502 | 126,743,744 | -9.10(-0.07%) |
Dec 27, 2006 | 12408 | 12519 | 12408 | 12511 | 143,653,072 | +103.00(+0.83%) |
Dec 26, 2006 | 12342 | 12418 | 12337 | 12408 | 110,208,128 | +64.40(+0.52%) |
Dec 22, 2006 | 12413 | 12420 | 12342 | 12343 | 138,047,616 | -78.00(-0.63%) |
Dec 21, 2006 | 12462 | 12484 | 12396 | 12421 | 192,087,904 | -42.70(-0.34%) |
Dec 20, 2006 | 12471 | 12498 | 12457 | 12464 | 193,302,640 | -7.40(-0.06%) |
Dec 19, 2006 | 12440 | 12492 | 12398 | 12471 | 233,452,640 | +30.00(+0.24%) |
Dec 18, 2006 | 12446 | 12491 | 12429 | 12441 | 237,312,704 | -4.20(-0.03%) |
Dec 15, 2006 | 12418 | 12486 | 12418 | 12446 | 417,751,936 | +28.70(+0.23%) |
Dec 14, 2006 | 12318 | 12431 | 12307 | 12417 | 253,901,984 | +99.30(+0.81%) |
Dec 13, 2006 | 12313 | 12369 | 12302 | 12318 | 213,518,944 | +1.90(+0.02%) |
Dec 12, 2006 | 12328 | 12334 | 12252 | 12316 | 248,135,040 | -12.90(-0.10%) |
Dec 11, 2006 | 12306 | 12355 | 12298 | 12328 | 213,853,856 | +21.00(+0.17%) |
Dec 08, 2006 | 12278 | 12333 | 12243 | 12308 | 240,795,680 | +29.10(+0.24%) |
Dec 07, 2006 | 12310 | 12361 | 12264 | 12278 | 212,230,304 | -30.80(-0.25%) |
Dec 06, 2006 | 12329 | 12336 | 12295 | 12309 | 220,839,264 | -22.40(-0.18%) |
Dec 05, 2006 | 12284 | 12335 | 12276 | 12332 | 233,165,824 | +47.80(+0.39%) |
Dec 04, 2006 | 12196 | 12310 | 12196 | 12284 | 270,628,736 | +89.70(+0.74%) |
Dec 01, 2006 | 12221 | 12248 | 12090 | 12194 | 275,413,792 | -27.80(-0.23%) |
Nov 30, 2006 | 12227 | 12275 | 12162 | 12222 | 294,893,760 | -4.80(-0.04%) |
Nov 29, 2006 | 12134 | 12241 | 12134 | 12227 | 219,271,680 | +90.20(+0.74%) |
Nov 28, 2006 | 12119 | 12149 | 12073 | 12136 | 222,625,584 | +14.80(+0.12%) |
Nov 27, 2006 | 12279 | 12280 | 12111 | 12122 | 236,743,408 | -158.50(-1.29%) |
Nov 24, 2006 | 12322 | 12324 | 12259 | 12280 | 77,633,144 | -46.80(-0.38%) |
Nov 22, 2006 | 12322 | 12361 | 12303 | 12327 | 177,742,368 | +5.40(+0.04%) |
Nov 21, 2006 | 12312 | 12340 | 12296 | 12322 | 216,658,848 | +5.10(+0.04%) |
Nov 20, 2006 | 12341 | 12355 | 12302 | 12316 | 228,961,136 | -26.10(-0.21%) |
Nov 17, 2006 | 12305 | 12343 | 12277 | 12343 | 285,106,496 | +36.80(+0.30%) |
Nov 16, 2006 | 12250 | 12326 | 12250 | 12306 | 223,346,288 | +54.10(+0.44%) |
Nov 15, 2006 | 12214 | 12292 | 12206 | 12252 | 258,838,352 | +33.70(+0.28%) |
Nov 14, 2006 | 12132 | 12228 | 12085 | 12218 | 255,301,840 | +86.10(+0.71%) |
Nov 13, 2006 | 12098 | 12165 | 12085 | 12132 | 194,049,248 | +23.50(+0.19%) |
Nov 10, 2006 | 12103 | 12127 | 12074 | 12108 | 204,439,152 | +5.10(+0.04%) |
Nov 09, 2006 | 12175 | 12187 | 12090 | 12103 | 275,335,040 | -73.20(-0.60%) |
Nov 08, 2006 | 12147 | 12194 | 12103 | 12176 | 252,653,680 | +19.70(+0.16%) |
Nov 07, 2006 | 12105 | 12196 | 12101 | 12157 | 222,397,696 | +51.30(+0.42%) |
Nov 06, 2006 | 11985 | 12118 | 11985 | 12106 | 211,245,168 | +119.50(+1.00%) |
Nov 03, 2006 | 12018 | 12062 | 11965 | 11986 | 197,737,072 | -32.50(-0.27%) |
Nov 02, 2006 | 12024 | 12032 | 11979 | 12018 | 222,138,784 | -12.50(-0.10%) |