Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2007 | 13211 | 13393 | 13133 | 13362 | 355,960,032 | +150.40(+1.14%) |
Jul 31, 2007 | 13361 | 13498 | 13200 | 13212 | 319,889,536 | -146.30(-1.10%) |
Jul 30, 2007 | 13266 | 13398 | 13219 | 13358 | 295,454,048 | +92.80(+0.70%) |
Jul 27, 2007 | 13473 | 13521 | 13266 | 13266 | 337,123,904 | -208.10(-1.54%) |
Jul 26, 2007 | 13783 | 13784 | 13335 | 13474 | 426,884,256 | -311.50(-2.26%) |
Jul 25, 2007 | 13718 | 13822 | 13675 | 13785 | 266,862,112 | +68.10(+0.50%) |
Jul 24, 2007 | 13941 | 13941 | 13702 | 13717 | 296,993,600 | -226.40(-1.62%) |
Jul 23, 2007 | 13852 | 13974 | 13852 | 13943 | 237,448,336 | +92.30(+0.67%) |
Jul 20, 2007 | 14001 | 14009 | 13798 | 13851 | 377,653,696 | -149.30(-1.07%) |
Jul 19, 2007 | 13919 | 14016 | 13919 | 14000 | 265,391,744 | +82.20(+0.59%) |
Jul 18, 2007 | 13955 | 13966 | 13824 | 13918 | 324,400,352 | -53.30(-0.38%) |
Jul 17, 2007 | 13952 | 14022 | 13943 | 13972 | 266,018,608 | +20.50(+0.15%) |
Jul 16, 2007 | 13907 | 13989 | 13895 | 13951 | 209,066,576 | +43.80(+0.31%) |
Jul 13, 2007 | 13860 | 13932 | 13846 | 13907 | 223,816,720 | +45.50(+0.33%) |
Jul 12, 2007 | 13579 | 13870 | 13579 | 13862 | 300,519,808 | +283.80(+2.09%) |
Jul 11, 2007 | 13500 | 13591 | 13475 | 13578 | 224,412,880 | +76.20(+0.56%) |
Jul 10, 2007 | 13649 | 13649 | 13496 | 13502 | 274,423,904 | -148.30(-1.09%) |
Jul 09, 2007 | 13613 | 13670 | 13609 | 13650 | 192,835,584 | +38.30(+0.28%) |
Jul 06, 2007 | 13559 | 13634 | 13538 | 13612 | 176,035,616 | +45.90(+0.34%) |
Jul 05, 2007 | 13576 | 13580 | 13514 | 13566 | 188,836,640 | -11.50(-0.08%) |
Jul 03, 2007 | 13532 | 13592 | 13532 | 13577 | 111,584,920 | +41.90(+0.31%) |