Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 13816 | 13865 | 13788 | 13833 | 82,166,728 | +11.80(+0.09%) |
Dec 28, 2007 | 13695 | 13822 | 13676 | 13821 | 88,693,360 | +145.70(+1.07%) |
Dec 27, 2007 | 13686 | 13739 | 13666 | 13676 | 101,611,592 | -19.20(-0.14%) |
Dec 26, 2007 | 13608 | 13695 | 13596 | 13695 | 57,123,436 | +0.00(+0.00%) |
Dec 24, 2007 | 13608 | 13695 | 13596 | 13695 | 57,123,436 | +98.70(+0.73%) |
Dec 21, 2007 | 13349 | 13603 | 13348 | 13596 | 307,809,152 | +189.10(+1.41%) |
Dec 20, 2007 | 13457 | 13468 | 13350 | 13407 | 180,319,920 | +17.20(+0.13%) |
Dec 19, 2007 | 13369 | 13493 | 13358 | 13390 | 180,994,912 | +31.70(+0.24%) |
Dec 18, 2007 | 13534 | 13536 | 13296 | 13358 | 220,468,432 | -29.00(-0.22%) |
Dec 17, 2007 | 13588 | 13674 | 13376 | 13387 | 208,912,416 | -287.10(-2.10%) |
Dec 14, 2007 | 13689 | 13747 | 13637 | 13674 | 181,766,944 | -73.00(-0.53%) |
Dec 13, 2007 | 13677 | 13809 | 13626 | 13747 | 199,186,576 | -62.20(-0.45%) |
Dec 12, 2007 | 13906 | 13942 | 13724 | 13809 | 201,438,160 | +85.70(+0.62%) |
Dec 11, 2007 | 13963 | 14027 | 13723 | 13724 | 223,172,432 | -216.70(-1.55%) |
Dec 10, 2007 | 13916 | 13988 | 13863 | 13940 | 191,317,760 | +77.40(+0.56%) |
Dec 07, 2007 | 13897 | 13898 | 13826 | 13863 | 199,115,200 | +13.20(+0.10%) |
Dec 06, 2007 | 13754 | 13851 | 13706 | 13850 | 244,332,880 | +115.30(+0.84%) |
Dec 05, 2007 | 13662 | 13769 | 13580 | 13734 | 290,440,800 | +154.90(+1.14%) |
Dec 04, 2007 | 13664 | 13668 | 13568 | 13580 | 230,717,600 | -77.60(-0.57%) |
Dec 03, 2007 | 13672 | 13718 | 13635 | 13657 | 198,374,656 | -31.90(-0.23%) |
Nov 30, 2007 | 13705 | 13786 | 13610 | 13689 | 294,043,680 | +25.20(+0.18%) |
Nov 29, 2007 | 13638 | 13679 | 13586 | 13664 | 240,803,968 | +31.70(+0.23%) |
Nov 28, 2007 | 13422 | 13638 | 13369 | 13632 | 265,412,512 | +263.10(+1.97%) |
Nov 27, 2007 | 13269 | 13375 | 13190 | 13369 | 245,634,528 | +48.10(+0.36%) |
Nov 26, 2007 | 13501 | 13553 | 13309 | 13321 | 219,871,552 | -146.20(-1.09%) |
Nov 23, 2007 | 13403 | 13491 | 13381 | 13467 | 188,029,120 | +186.60(+1.41%) |
Nov 21, 2007 | 13370 | 13460 | 13264 | 13281 | 216,490,416 | -179.20(-1.33%) |
Nov 20, 2007 | 13394 | 13542 | 13312 | 13460 | 245,314,736 | +111.60(+0.84%) |
Nov 19, 2007 | 13521 | 13537 | 13310 | 13348 | 202,189,200 | -182.20(-1.35%) |
Nov 16, 2007 | 13565 | 13576 | 13451 | 13530 | 201,214,528 | +6.00(+0.04%) |
Nov 15, 2007 | 13692 | 13774 | 13451 | 13524 | 228,564,768 | -250.10(-1.82%) |
Nov 14, 2007 | 13873 | 13878 | 13705 | 13774 | 226,803,104 | +69.40(+0.51%) |
Nov 13, 2007 | 13743 | 13753 | 13580 | 13705 | 227,886,080 | +100.10(+0.74%) |
Nov 12, 2007 | 13819 | 13870 | 13590 | 13605 | 217,173,056 | -264.80(-1.91%) |
Nov 09, 2007 | 13973 | 14129 | 13840 | 13870 | 236,532,672 | -258.80(-1.83%) |
Nov 08, 2007 | 14166 | 14214 | 13882 | 14129 | 279,329,024 | +10.40(+0.07%) |
Nov 07, 2007 | 14342 | 14371 | 14117 | 14118 | 276,431,840 | -252.40(-1.76%) |
Nov 06, 2007 | 14385 | 14392 | 14273 | 14371 | 259,325,152 | +97.20(+0.68%) |
Nov 05, 2007 | 14214 | 14364 | 14159 | 14273 | 188,249,440 | -90.50(-0.63%) |
Nov 02, 2007 | 14428 | 14423 | 14217 | 14364 | 246,736,416 | -8.60(-0.06%) |
Nov 01, 2007 | 14486 | 14625 | 14346 | 14372 | 265,709,536 | -252.50(-1.73%) |
Oct 31, 2007 | 14384 | 14625 | 14312 | 14625 | 422,721,600 | +312.90(+2.19%) |
Oct 30, 2007 | 14357 | 14427 | 14291 | 14312 | 209,988,256 | -115.20(-0.80%) |
Oct 29, 2007 | 14352 | 14431 | 14296 | 14427 | 252,244,832 | +130.90(+0.92%) |
Oct 26, 2007 | 14154 | 14296 | 14125 | 14296 | 249,226,464 | +171.50(+1.21%) |
Oct 25, 2007 | 14153 | 14176 | 14060 | 14125 | 206,927,424 | +36.40(+0.26%) |
Oct 24, 2007 | 14065 | 14108 | 13934 | 14088 | 207,270,640 | +1.00(+0.01%) |
Oct 23, 2007 | 14030 | 14103 | 13978 | 14088 | 216,362,064 | +85.80(+0.61%) |
Oct 19, 2007 | 14232 | 14332 | 13992 | 14002 | 233,144,320 | -330.30(-2.30%) |
Oct 18, 2007 | 14192 | 14336 | 14195 | 14332 | 232,320,400 | +112.50(+0.79%) |
Oct 17, 2007 | 14251 | 14254 | 14117 | 14220 | 232,740,128 | +66.50(+0.47%) |
Oct 16, 2007 | 14206 | 14231 | 14117 | 14153 | 242,588,864 | -78.30(-0.55%) |
Oct 15, 2007 | 14358 | 14361 | 14196 | 14231 | 265,735,328 | -64.60(-0.45%) |
Oct 12, 2007 | 14267 | 14307 | 14212 | 14296 | 230,272,912 | +66.50(+0.47%) |
Oct 11, 2007 | 14357 | 14408 | 14162 | 14229 | 337,402,240 | -46.80(-0.33%) |
Oct 10, 2007 | 14268 | 14307 | 14190 | 14276 | 295,092,160 | +14.00(+0.10%) |
Oct 09, 2007 | 14285 | 14285 | 14186 | 14262 | 297,421,568 | +28.90(+0.20%) |
Oct 08, 2007 | 14172 | 14262 | 14125 | 14233 | 188,068,080 | +0.00(+0.00%) |
Oct 05, 2007 | 14172 | 14262 | 14125 | 14233 | 188,068,080 | +108.20(+0.77%) |
Oct 04, 2007 | 14059 | 14125 | 14016 | 14125 | 207,789,136 | +104.30(+0.74%) |
Oct 03, 2007 | 14145 | 14181 | 14017 | 14021 | 204,685,680 | -131.90(-0.93%) |
Oct 02, 2007 | 14141 | 14201 | 14061 | 14153 | 233,912,352 | -47.90(-0.34%) |