Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2007 | 13896 | 14116 | 13894 | 14088 | 205,715,568 | +191.90(+1.38%) |
Sep 28, 2007 | 13913 | 13925 | 13850 | 13896 | 203,029,920 | -17.30(-0.12%) |
Sep 27, 2007 | 13880 | 13920 | 13868 | 13913 | 156,924,016 | +34.70(+0.25%) |
Sep 26, 2007 | 13779 | 13916 | 13779 | 13878 | 206,563,680 | +99.50(+0.72%) |
Sep 25, 2007 | 13758 | 13787 | 13696 | 13779 | 213,042,944 | +19.60(+0.14%) |
Sep 24, 2007 | 13822 | 13874 | 13751 | 13759 | 236,688,080 | -61.10(-0.44%) |
Sep 21, 2007 | 13768 | 13877 | 13768 | 13820 | 419,389,408 | +53.50(+0.39%) |
Sep 20, 2007 | 13814 | 13822 | 13741 | 13767 | 200,884,912 | -48.90(-0.35%) |
Sep 19, 2007 | 13741 | 13868 | 13740 | 13816 | 276,593,888 | +76.20(+0.55%) |
Sep 18, 2007 | 13403 | 13740 | 13403 | 13739 | 277,629,120 | +336.00(+2.51%) |
Sep 17, 2007 | 13442 | 13452 | 13362 | 13403 | 169,718,224 | -39.10(-0.29%) |
Sep 14, 2007 | 13421 | 13460 | 13324 | 13442 | 204,783,888 | +17.60(+0.13%) |
Sep 13, 2007 | 13292 | 13469 | 13292 | 13425 | 209,946,208 | +133.20(+1.00%) |
Sep 12, 2007 | 13298 | 13360 | 13263 | 13292 | 195,284,800 | -16.70(-0.13%) |
Sep 11, 2007 | 13129 | 13326 | 13129 | 13308 | 200,164,096 | +180.60(+1.38%) |
Sep 10, 2007 | 13116 | 13207 | 13022 | 13128 | 221,759,808 | +14.40(+0.11%) |
Sep 07, 2007 | 13361 | 13361 | 13082 | 13113 | 238,304,208 | -249.90(-1.87%) |
Sep 06, 2007 | 13306 | 13399 | 13275 | 13363 | 203,600,528 | +57.80(+0.43%) |
Sep 05, 2007 | 13443 | 13443 | 13248 | 13306 | 231,848,576 | -143.40(-1.07%) |
Sep 04, 2007 | 13358 | 13494 | 13318 | 13449 | 262,257,456 | +91.20(+0.68%) |
Aug 31, 2007 | 13241 | 13429 | 13241 | 13358 | 234,922,256 | +119.00(+0.90%) |
Aug 30, 2007 | 13288 | 13315 | 13185 | 13239 | 193,244,544 | -50.60(-0.38%) |
Aug 29, 2007 | 13043 | 13293 | 13043 | 13289 | 227,442,000 | +247.50(+1.90%) |
Aug 28, 2007 | 13318 | 13319 | 13035 | 13042 | 230,466,352 | -280.30(-2.10%) |
Aug 27, 2007 | 13377 | 13387 | 13306 | 13322 | 152,444,336 | -56.80(-0.42%) |
Aug 24, 2007 | 13232 | 13382 | 13209 | 13379 | 186,057,248 | +143.00(+1.08%) |
Aug 23, 2007 | 13237 | 13299 | 13169 | 13236 | 198,161,328 | -0.20(-0.00%) |
Aug 22, 2007 | 13088 | 13248 | 13088 | 13236 | 205,525,744 | +145.20(+1.11%) |
Aug 21, 2007 | 13120 | 13178 | 13052 | 13091 | 203,995,392 | -30.40(-0.23%) |
Aug 20, 2007 | 13078 | 13182 | 12983 | 13121 | 231,801,968 | +42.20(+0.32%) |
Aug 17, 2007 | 12848 | 13168 | 12848 | 13079 | 423,942,464 | +233.30(+1.82%) |
Aug 16, 2007 | 12860 | 12886 | 12518 | 12846 | 457,145,408 | -15.70(-0.12%) |
Aug 15, 2007 | 13022 | 13119 | 12834 | 12862 | 272,764,640 | -167.40(-1.28%) |
Aug 14, 2007 | 13236 | 13270 | 13018 | 13029 | 269,115,424 | -207.60(-1.57%) |
Aug 13, 2007 | 13238 | 13338 | 13220 | 13236 | 215,259,616 | -3.00(-0.02%) |
Aug 10, 2007 | 13271 | 13306 | 13058 | 13240 | 338,564,768 | -31.20(-0.24%) |
Aug 09, 2007 | 13652 | 13652 | 13271 | 13271 | 362,490,432 | -387.20(-2.83%) |
Aug 08, 2007 | 13497 | 13696 | 13485 | 13658 | 288,036,224 | +153.60(+1.14%) |
Aug 07, 2007 | 13468 | 13608 | 13347 | 13504 | 273,338,656 | +35.50(+0.26%) |
Aug 06, 2007 | 13183 | 13470 | 13159 | 13469 | 311,806,656 | +289.60(+2.20%) |
Aug 03, 2007 | 13462 | 13472 | 13175 | 13179 | 281,694,560 | -284.10(-2.11%) |
Aug 02, 2007 | 13358 | 13503 | 13350 | 13463 | 264,831,584 | +100.90(+0.76%) |