Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 13364 | 13365 | 13246 | 13265 | 167,243,360 | -101.10(-0.76%) |
Dec 28, 2007 | 13361 | 13451 | 13298 | 13366 | 142,929,776 | +6.30(+0.05%) |
Dec 27, 2007 | 13549 | 13551 | 13349 | 13360 | 145,774,784 | -192.10(-1.42%) |
Dec 26, 2007 | 13548 | 13563 | 13493 | 13552 | 122,406,064 | +2.40(+0.02%) |
Dec 24, 2007 | 13451 | 13564 | 13449 | 13549 | 86,404,280 | +98.60(+0.73%) |
Dec 21, 2007 | 13242 | 13474 | 13242 | 13451 | 430,598,112 | +205.10(+1.55%) |
Dec 20, 2007 | 13206 | 13288 | 13154 | 13246 | 203,911,248 | +38.30(+0.29%) |
Dec 19, 2007 | 13232 | 13300 | 13147 | 13207 | 208,326,240 | -25.20(-0.19%) |
Dec 18, 2007 | 13169 | 13280 | 13092 | 13232 | 233,023,088 | +65.30(+0.50%) |
Dec 17, 2007 | 13339 | 13340 | 13158 | 13167 | 243,390,592 | -172.60(-1.29%) |
Dec 14, 2007 | 13515 | 13515 | 13332 | 13340 | 245,592,528 | -178.20(-1.32%) |
Dec 13, 2007 | 13474 | 13528 | 13354 | 13518 | 248,800,560 | +44.10(+0.33%) |
Dec 12, 2007 | 13435 | 13704 | 13322 | 13474 | 310,465,152 | +41.10(+0.31%) |
Dec 11, 2007 | 13727 | 13780 | 13414 | 13433 | 280,630,048 | -294.20(-2.14%) |
Dec 10, 2007 | 13624 | 13754 | 13624 | 13727 | 190,224,240 | +101.40(+0.74%) |
Dec 07, 2007 | 13618 | 13668 | 13601 | 13626 | 179,419,264 | +5.70(+0.04%) |
Dec 06, 2007 | 13446 | 13633 | 13426 | 13620 | 197,267,536 | +174.90(+1.30%) |
Dec 05, 2007 | 13244 | 13460 | 13244 | 13445 | 256,796,272 | +196.30(+1.48%) |
Dec 04, 2007 | 13311 | 13316 | 13238 | 13249 | 204,935,744 | -65.90(-0.49%) |
Dec 03, 2007 | 13368 | 13407 | 13296 | 13315 | 212,173,504 | -57.10(-0.43%) |
Nov 30, 2007 | 13314 | 13467 | 13282 | 13372 | 312,571,904 | +60.00(+0.45%) |
Nov 29, 2007 | 13288 | 13346 | 13215 | 13312 | 201,409,744 | +22.20(+0.17%) |
Nov 28, 2007 | 12958 | 13326 | 12958 | 13290 | 310,076,192 | +331.10(+2.56%) |
Nov 27, 2007 | 12745 | 12992 | 12745 | 12958 | 296,074,976 | +215.00(+1.69%) |
Nov 26, 2007 | 12980 | 13037 | 12724 | 12743 | 265,607,840 | -237.50(-1.83%) |
Nov 23, 2007 | 12796 | 12981 | 12796 | 12981 | 122,246,064 | +181.90(+1.42%) |
Nov 21, 2007 | 13007 | 13008 | 12786 | 12799 | 284,547,584 | -211.10(-1.62%) |
Nov 20, 2007 | 12956 | 13107 | 12840 | 13010 | 325,807,232 | +51.70(+0.40%) |
Nov 19, 2007 | 13176 | 13176 | 12938 | 12958 | 285,791,936 | -218.40(-1.66%) |
Nov 16, 2007 | 13110 | 13211 | 13050 | 13177 | 314,921,184 | +66.80(+0.51%) |
Nov 15, 2007 | 13231 | 13262 | 13056 | 13110 | 242,566,624 | -121.00(-0.91%) |
Nov 14, 2007 | 13306 | 13367 | 13198 | 13231 | 267,511,616 | -76.10(-0.57%) |
Nov 13, 2007 | 12975 | 13320 | 12975 | 13307 | 298,254,976 | +319.60(+2.46%) |
Nov 12, 2007 | 13039 | 13163 | 12981 | 12988 | 291,981,920 | -55.20(-0.42%) |
Nov 09, 2007 | 13261 | 13262 | 13017 | 13043 | 356,841,216 | -223.60(-1.69%) |
Nov 08, 2007 | 13300 | 13354 | 13080 | 13266 | 403,675,360 | -33.70(-0.25%) |
Nov 07, 2007 | 13647 | 13647 | 13286 | 13300 | 273,051,008 | -360.90(-2.64%) |
Nov 06, 2007 | 13542 | 13670 | 13512 | 13661 | 252,364,432 | +117.50(+0.87%) |
Nov 05, 2007 | 13593 | 13618 | 13447 | 13543 | 259,588,912 | -51.70(-0.38%) |
Nov 02, 2007 | 13570 | 13633 | 13446 | 13595 | 279,780,544 | +27.20(+0.20%) |
Nov 01, 2007 | 13924 | 13924 | 13549 | 13568 | 335,561,344 | -362.10(-2.60%) |
Oct 31, 2007 | 13792 | 13962 | 13768 | 13930 | 277,658,240 | +137.50(+1.00%) |
Oct 30, 2007 | 13869 | 13869 | 13778 | 13792 | 189,732,672 | -77.80(-0.56%) |
Oct 29, 2007 | 13807 | 13901 | 13805 | 13870 | 207,932,752 | +63.60(+0.46%) |
Oct 26, 2007 | 13676 | 13811 | 13675 | 13807 | 311,391,360 | +134.80(+0.99%) |
Oct 25, 2007 | 13678 | 13741 | 13548 | 13672 | 274,330,528 | -3.30(-0.02%) |
Oct 24, 2007 | 13676 | 13690 | 13470 | 13675 | 259,154,352 | -1.00(-0.01%) |
Oct 23, 2007 | 13569 | 13685 | 13541 | 13676 | 206,548,816 | +154.20(+1.14%) |
Oct 19, 2007 | 13888 | 13888 | 13512 | 13522 | 332,353,856 | -367.00(-2.64%) |
Oct 18, 2007 | 13888 | 13914 | 13820 | 13889 | 205,541,792 | -3.50(-0.03%) |
Oct 17, 2007 | 13921 | 14013 | 13775 | 13892 | 315,415,904 | -20.40(-0.15%) |
Oct 16, 2007 | 13986 | 13992 | 13878 | 13913 | 229,921,008 | -71.90(-0.51%) |
Oct 15, 2007 | 14092 | 14118 | 13904 | 13985 | 220,489,552 | -108.30(-0.77%) |
Oct 12, 2007 | 14016 | 14102 | 14014 | 14093 | 178,740,912 | +78.00(+0.56%) |
Oct 11, 2007 | 14079 | 14198 | 13950 | 14015 | 235,090,752 | -63.60(-0.45%) |
Oct 10, 2007 | 14165 | 14165 | 14010 | 14079 | 163,281,600 | -85.80(-0.61%) |
Oct 09, 2007 | 14044 | 14167 | 14034 | 14164 | 176,735,264 | +120.80(+0.86%) |
Oct 08, 2007 | 14065 | 14068 | 14010 | 14044 | 116,417,920 | -22.30(-0.16%) |
Oct 05, 2007 | 13969 | 14124 | 13969 | 14066 | 183,543,984 | +91.70(+0.66%) |
Oct 04, 2007 | 13968 | 14010 | 13952 | 13974 | 143,300,928 | +6.30(+0.05%) |
Oct 03, 2007 | 14039 | 14039 | 13948 | 13968 | 178,924,272 | -79.30(-0.56%) |
Oct 02, 2007 | 14087 | 14108 | 14012 | 14047 | 169,272,000 | -40.20(-0.29%) |