Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13120 | 13162 | 13062 | 13063 | 264,088,944 | -58.00(-0.44%) |
Apr 27, 2007 | 13104 | 13148 | 13073 | 13121 | 270,913,216 | +15.40(+0.12%) |
Apr 26, 2007 | 13089 | 13133 | 13068 | 13106 | 251,623,472 | +15.60(+0.12%) |
Apr 25, 2007 | 12951 | 13108 | 12951 | 13090 | 250,170,080 | +136.00(+1.05%) |
Apr 24, 2007 | 12920 | 12990 | 12902 | 12954 | 238,385,472 | +34.50(+0.27%) |
Apr 23, 2007 | 12962 | 12984 | 12917 | 12919 | 223,280,400 | -42.60(-0.33%) |
Apr 20, 2007 | 12811 | 12966 | 12810 | 12962 | 415,649,120 | +153.40(+1.20%) |
Apr 19, 2007 | 12800 | 12830 | 12735 | 12809 | 262,594,640 | +4.80(+0.04%) |
Apr 18, 2007 | 12771 | 12838 | 12729 | 12804 | 261,947,232 | +30.80(+0.24%) |
Apr 17, 2007 | 12720 | 12790 | 12708 | 12773 | 256,883,136 | +52.50(+0.41%) |
Apr 16, 2007 | 12612 | 12731 | 12611 | 12720 | 225,023,632 | +108.40(+0.86%) |
Apr 13, 2007 | 12552 | 12615 | 12530 | 12612 | 224,235,264 | +59.10(+0.47%) |
Apr 12, 2007 | 12484 | 12557 | 12428 | 12553 | 218,301,392 | +68.40(+0.55%) |
Apr 11, 2007 | 12573 | 12580 | 12456 | 12485 | 245,474,672 | -89.20(-0.71%) |
Apr 10, 2007 | 12568 | 12589 | 12550 | 12574 | 214,688,192 | +4.70(+0.04%) |
Apr 09, 2007 | 12563 | 12594 | 12555 | 12569 | 191,590,448 | +8.90(+0.07%) |
Apr 05, 2007 | 12523 | 12572 | 12500 | 12560 | 164,930,784 | +30.20(+0.24%) |
Apr 04, 2007 | 12511 | 12542 | 12496 | 12530 | 210,134,288 | +19.70(+0.16%) |
Apr 03, 2007 | 12379 | 12534 | 12379 | 12510 | 220,474,800 | +128.00(+1.03%) |
Apr 02, 2007 | 12354 | 12395 | 12324 | 12382 | 209,419,856 | +28.00(+0.23%) |
Mar 30, 2007 | 12349 | 12417 | 12243 | 12354 | 233,625,872 | +5.50(+0.04%) |
Mar 29, 2007 | 12302 | 12382 | 12268 | 12349 | 208,156,272 | +48.40(+0.39%) |
Mar 28, 2007 | 12396 | 12396 | 12257 | 12300 | 224,830,896 | -96.90(-0.78%) |
Mar 27, 2007 | 12469 | 12469 | 12377 | 12397 | 209,030,960 | -71.80(-0.58%) |
Mar 26, 2007 | 12480 | 12487 | 12367 | 12469 | 219,957,024 | -11.90(-0.10%) |
Mar 23, 2007 | 12460 | 12511 | 12449 | 12481 | 206,410,848 | +19.90(+0.16%) |
Mar 22, 2007 | 12447 | 12476 | 12408 | 12461 | 232,691,232 | +13.60(+0.11%) |
Mar 21, 2007 | 12289 | 12480 | 12264 | 12448 | 245,997,568 | +159.40(+1.30%) |
Mar 20, 2007 | 12227 | 12294 | 12213 | 12288 | 196,618,048 | +61.90(+0.51%) |
Mar 19, 2007 | 12110 | 12235 | 12110 | 12226 | 208,478,416 | +115.80(+0.96%) |
Mar 16, 2007 | 12160 | 12190 | 12082 | 12110 | 388,659,712 | -49.30(-0.41%) |
Mar 15, 2007 | 12133 | 12188 | 12106 | 12160 | 232,601,296 | +26.30(+0.22%) |
Mar 14, 2007 | 12074 | 12143 | 11940 | 12133 | 333,450,816 | +57.40(+0.48%) |
Mar 13, 2007 | 12308 | 12308 | 12072 | 12076 | 312,343,232 | -242.60(-1.97%) |
Mar 12, 2007 | 12276 | 12350 | 12246 | 12319 | 219,581,392 | +42.30(+0.34%) |
Mar 09, 2007 | 12262 | 12331 | 12228 | 12276 | 211,035,248 | +15.60(+0.13%) |
Mar 08, 2007 | 12193 | 12304 | 12193 | 12261 | 241,066,864 | +68.20(+0.56%) |
Mar 07, 2007 | 12204 | 12257 | 12179 | 12192 | 263,543,408 | -15.10(-0.12%) |
Mar 06, 2007 | 12051 | 12224 | 12051 | 12208 | 278,809,728 | +157.20(+1.30%) |
Mar 05, 2007 | 12112 | 12189 | 12039 | 12050 | 278,770,848 | -63.70(-0.53%) |
Mar 02, 2007 | 12234 | 12247 | 12107 | 12114 | 315,182,304 | -120.20(-0.98%) |
Mar 01, 2007 | 12266 | 12289 | 12060 | 12234 | 372,009,920 | -34.30(-0.28%) |
Feb 28, 2007 | 12215 | 12354 | 12186 | 12269 | 412,818,368 | +52.40(+0.43%) |
Feb 27, 2007 | 12629 | 12629 | 12086 | 12216 | 393,298,912 | -416.10(-3.29%) |
Feb 26, 2007 | 12648 | 12697 | 12608 | 12632 | 229,568,576 | -15.20(-0.12%) |
Feb 23, 2007 | 12680 | 12682 | 12628 | 12648 | 215,430,544 | -38.50(-0.30%) |
Feb 22, 2007 | 12736 | 12764 | 12651 | 12686 | 206,863,088 | -52.40(-0.41%) |
Feb 21, 2007 | 12783 | 12783 | 12707 | 12738 | 213,474,528 | -46.20(-0.36%) |
Feb 20, 2007 | 12767 | 12796 | 12705 | 12785 | 184,039,440 | +17.00(+0.13%) |
Feb 16, 2007 | 12764 | 12769 | 12744 | 12768 | 243,559,504 | +2.60(+0.02%) |
Feb 15, 2007 | 12742 | 12779 | 12729 | 12765 | 183,284,592 | +23.10(+0.18%) |
Feb 14, 2007 | 12651 | 12759 | 12651 | 12742 | 210,877,824 | +87.10(+0.69%) |
Feb 13, 2007 | 12549 | 12658 | 12549 | 12655 | 204,937,600 | +102.30(+0.81%) |
Feb 12, 2007 | 12580 | 12608 | 12536 | 12552 | 174,984,960 | -28.30(-0.22%) |
Feb 09, 2007 | 12638 | 12676 | 12545 | 12581 | 220,325,552 | -56.80(-0.45%) |
Feb 08, 2007 | 12666 | 12666 | 12576 | 12638 | 193,816,416 | -29.30(-0.23%) |
Feb 07, 2007 | 12657 | 12700 | 12630 | 12667 | 194,015,760 | +0.60(+0.00%) |
Feb 06, 2007 | 12662 | 12681 | 12634 | 12666 | 201,003,696 | +4.60(+0.04%) |
Feb 05, 2007 | 12653 | 12681 | 12630 | 12662 | 204,144,688 | +8.20(+0.06%) |
Feb 02, 2007 | 12674 | 12684 | 12638 | 12654 | 203,607,984 | -20.20(-0.16%) |