Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 6519 | 6608 | 6501 | 6594 | 0 | +86.40(+1.33%) |
Nov 29, 2007 | 6459 | 6541 | 6459 | 6507 | 0 | +74.40(+1.16%) |
Nov 28, 2007 | 6492 | 6495 | 6413 | 6433 | 0 | -60.80(-0.94%) |
Nov 27, 2007 | 6503 | 6503 | 6417 | 6494 | 0 | -39.60(-0.61%) |
Nov 26, 2007 | 6420 | 6543 | 6420 | 6533 | 0 | +140.80(+2.20%) |
Nov 23, 2007 | 6398 | 6406 | 6375 | 6392 | 0 | -2.70(-0.04%) |
Nov 22, 2007 | 6425 | 6425 | 6373 | 6395 | 0 | -55.10(-0.85%) |
Nov 21, 2007 | 6502 | 6503 | 6425 | 6450 | 0 | -40.00(-0.62%) |
Nov 20, 2007 | 6563 | 6563 | 6462 | 6490 | 0 | -111.10(-1.68%) |
Nov 19, 2007 | 6538 | 6615 | 6538 | 6601 | 0 | +75.20(+1.15%) |
Nov 16, 2007 | 6594 | 6594 | 6517 | 6526 | 0 | -68.30(-1.04%) |
Nov 15, 2007 | 6644 | 6671 | 6594 | 6594 | 0 | -55.60(-0.84%) |
Nov 14, 2007 | 6592 | 6660 | 6591 | 6650 | 0 | +79.10(+1.20%) |
Nov 13, 2007 | 6522 | 6577 | 6504 | 6571 | 0 | +47.60(+0.73%) |
Nov 12, 2007 | 6594 | 6624 | 6512 | 6523 | 0 | -84.10(-1.27%) |
Nov 09, 2007 | 6570 | 6664 | 6570 | 6607 | 0 | +38.90(+0.59%) |
Nov 08, 2007 | 6680 | 6680 | 6537 | 6568 | 0 | -159.60(-2.37%) |
Nov 07, 2007 | 6666 | 6733 | 6666 | 6728 | 0 | +69.00(+1.04%) |
Nov 06, 2007 | 6618 | 6686 | 6618 | 6659 | 0 | +39.00(+0.59%) |
Nov 05, 2007 | 6733 | 6743 | 6600 | 6620 | 0 | -106.60(-1.58%) |
Nov 02, 2007 | 6811 | 6811 | 6705 | 6727 | 0 | -126.90(-1.85%) |
Nov 01, 2007 | 6800 | 6873 | 6799 | 6854 | 0 | +74.50(+1.10%) |
Oct 31, 2007 | 6757 | 6796 | 6735 | 6779 | 0 | +6.60(+0.10%) |
Oct 30, 2007 | 6811 | 6811 | 6768 | 6772 | 0 | -35.70(-0.52%) |
Oct 29, 2007 | 6740 | 6808 | 6740 | 6808 | 0 | +91.80(+1.37%) |
Oct 26, 2007 | 6658 | 6718 | 6656 | 6716 | 0 | +71.60(+1.08%) |
Oct 25, 2007 | 6646 | 6689 | 6632 | 6645 | 0 | -7.30(-0.11%) |
Oct 24, 2007 | 6694 | 6748 | 6652 | 6652 | 0 | -25.40(-0.38%) |
Oct 23, 2007 | 6589 | 6688 | 6589 | 6678 | 0 | +85.40(+1.30%) |
Oct 22, 2007 | 6682 | 6684 | 6560 | 6592 | 0 | -131.20(-1.95%) |
Oct 19, 2007 | 6778 | 6778 | 6703 | 6723 | 0 | -57.70(-0.85%) |
Oct 18, 2007 | 6711 | 6781 | 6710 | 6781 | 0 | +84.90(+1.27%) |
Oct 17, 2007 | 6713 | 6741 | 6667 | 6696 | 0 | -15.20(-0.23%) |
Oct 16, 2007 | 6739 | 6739 | 6671 | 6711 | 0 | -40.30(-0.60%) |
Oct 15, 2007 | 6772 | 6809 | 6729 | 6752 | 0 | -8.50(-0.13%) |
Oct 12, 2007 | 6776 | 6778 | 6731 | 6760 | 0 | -19.50(-0.29%) |
Oct 11, 2007 | 6743 | 6790 | 6722 | 6780 | 0 | +35.00(+0.52%) |
Oct 10, 2007 | 6705 | 6750 | 6705 | 6745 | 0 | +56.90(+0.85%) |
Oct 09, 2007 | 6651 | 6696 | 6635 | 6688 | 0 | +20.50(+0.31%) |
Oct 08, 2007 | 6628 | 6695 | 6628 | 6667 | 0 | +49.90(+0.75%) |
Oct 05, 2007 | 6587 | 6627 | 6585 | 6617 | 0 | +37.40(+0.57%) |
Oct 04, 2007 | 6649 | 6650 | 6566 | 6580 | 0 | -85.50(-1.28%) |
Oct 03, 2007 | 6652 | 6682 | 6644 | 6665 | 0 | -2.20(-0.03%) |
Oct 02, 2007 | 6610 | 6674 | 6610 | 6668 | 0 | +87.80(+1.33%) |
Oct 01, 2007 | 6581 | 6616 | 6570 | 6580 | 0 | -1.10(-0.02%) |
Sep 28, 2007 | 6556 | 6601 | 6556 | 6581 | 0 | +32.90(+0.50%) |
Sep 27, 2007 | 6497 | 6556 | 6496 | 6548 | 0 | +56.60(+0.87%) |
Sep 26, 2007 | 6468 | 6508 | 6462 | 6491 | 0 | +0.50(+0.01%) |
Sep 25, 2007 | 6465 | 6515 | 6441 | 6491 | 0 | +29.80(+0.46%) |
Sep 24, 2007 | 6374 | 6467 | 6374 | 6461 | 0 | +89.90(+1.41%) |
Sep 21, 2007 | 6393 | 6395 | 6366 | 6371 | 0 | -29.70(-0.46%) |
Sep 20, 2007 | 6387 | 6418 | 6367 | 6401 | 0 | +38.90(+0.61%) |
Sep 19, 2007 | 6249 | 6362 | 6249 | 6362 | 0 | +154.00(+2.48%) |
Sep 18, 2007 | 6274 | 6275 | 6185 | 6208 | 0 | -75.70(-1.20%) |
Sep 17, 2007 | 6307 | 6308 | 6270 | 6284 | 0 | -32.00(-0.51%) |
Sep 14, 2007 | 6251 | 6319 | 6251 | 6316 | 0 | +71.10(+1.14%) |
Sep 13, 2007 | 6244 | 6266 | 6229 | 6245 | 0 | +8.60(+0.14%) |
Sep 12, 2007 | 6270 | 6315 | 6233 | 6236 | 0 | -12.60(-0.20%) |
Sep 11, 2007 | 6212 | 6269 | 6212 | 6249 | 0 | +39.00(+0.63%) |
Sep 10, 2007 | 6258 | 6259 | 6168 | 6210 | 0 | -86.90(-1.38%) |
Sep 07, 2007 | 6278 | 6298 | 6273 | 6296 | 0 | +31.20(+0.50%) |
Sep 06, 2007 | 6260 | 6278 | 6207 | 6265 | 0 | -9.00(-0.14%) |
Sep 05, 2007 | 6307 | 6359 | 6265 | 6274 | 0 | -22.80(-0.36%) |
Sep 04, 2007 | 6269 | 6319 | 6268 | 6297 | 0 | +24.60(+0.39%) |