Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 4145 | 4154 | 4074 | 4103 | 18,308,400 | +11.55(+0.28%) |
Nov 29, 2007 | 4048 | 4095 | 3990 | 4091 | 17,774,800 | +80.99(+2.02%) |
Nov 28, 2007 | 3972 | 4026 | 3969 | 4010 | 19,554,200 | +0.47(+0.01%) |
Nov 27, 2007 | 4045 | 4066 | 3993 | 4010 | 18,305,200 | +0.00(+0.00%) |
Nov 26, 2007 | 4045 | 4066 | 3993 | 4010 | 0 | -2.43(-0.06%) |
Nov 24, 2007 | 3935 | 4012 | 3935 | 4012 | 18,592,200 | +88.73(+2.26%) |
Nov 23, 2007 | 3897 | 3943 | 3877 | 3923 | 15,893,200 | +40.85(+1.05%) |
Nov 22, 2007 | 3942 | 3955 | 3875 | 3882 | 25,205,400 | -127.50(-3.18%) |
Nov 21, 2007 | 3997 | 4016 | 3940 | 4010 | 28,304,400 | +18.13(+0.45%) |
Nov 20, 2007 | 4068 | 4085 | 3988 | 3992 | 18,147,200 | +0.00(+0.00%) |
Nov 19, 2007 | 4068 | 4085 | 3988 | 3992 | 0 | -68.97(-1.70%) |
Nov 17, 2007 | 4088 | 4088 | 4034 | 4061 | 24,473,000 | -46.20(-1.12%) |
Nov 16, 2007 | 4151 | 4151 | 4079 | 4107 | 15,665,200 | -35.74(-0.86%) |
Nov 15, 2007 | 4154 | 4178 | 4125 | 4143 | 18,885,200 | +49.63(+1.21%) |
Nov 14, 2007 | 4056 | 4096 | 4026 | 4093 | 18,157,400 | +37.68(+0.93%) |
Nov 13, 2007 | 4040 | 4059 | 4009 | 4055 | 19,468,800 | +0.00(+0.00%) |
Nov 12, 2007 | 4040 | 4059 | 4009 | 4055 | 0 | +6.73(+0.17%) |
Nov 10, 2007 | 4159 | 4167 | 4028 | 4049 | 35,419,400 | -59.19(-1.44%) |
Nov 09, 2007 | 4184 | 4186 | 4074 | 4108 | 41,162,800 | -139.05(-3.27%) |
Nov 08, 2007 | 4308 | 4330 | 4231 | 4247 | 18,959,000 | -55.30(-1.29%) |
Nov 07, 2007 | 4311 | 4324 | 4292 | 4302 | 15,107,600 | +17.94(+0.42%) |
Nov 06, 2007 | 4274 | 4294 | 4253 | 4284 | 15,781,800 | +0.00(+0.00%) |
Nov 05, 2007 | 4274 | 4294 | 4253 | 4284 | 0 | -25.61(-0.59%) |
Nov 02, 2007 | 4304 | 4338 | 4287 | 4310 | 26,281,400 | -51.47(-1.18%) |
Nov 01, 2007 | 4436 | 4437 | 4342 | 4361 | 18,316,200 | -80.53(-1.81%) |
Oct 31, 2007 | 4388 | 4442 | 4387 | 4442 | 15,459,800 | +57.82(+1.32%) |
Oct 30, 2007 | 4393 | 4408 | 4382 | 4384 | 13,567,200 | -25.48(-0.58%) |
Oct 29, 2007 | 4426 | 4432 | 4403 | 4409 | 11,269,800 | +10.27(+0.23%) |
Oct 26, 2007 | 4402 | 4406 | 4347 | 4399 | 14,799,000 | +5.52(+0.13%) |
Oct 25, 2007 | 4381 | 4409 | 4374 | 4394 | 14,519,400 | +57.25(+1.32%) |
Oct 24, 2007 | 4421 | 4421 | 4328 | 4336 | 13,668,000 | -67.96(-1.54%) |
Oct 23, 2007 | 4407 | 4419 | 4390 | 4404 | 12,290,600 | +30.83(+0.70%) |
Oct 22, 2007 | 4350 | 4386 | 4335 | 4374 | 16,193,600 | -42.85(-0.97%) |
Oct 19, 2007 | 4441 | 4459 | 4415 | 4416 | 18,916,800 | -41.36(-0.93%) |
Oct 18, 2007 | 4516 | 4521 | 4444 | 4458 | 22,290,400 | -48.62(-1.08%) |
Oct 17, 2007 | 4476 | 4537 | 4466 | 4506 | 16,474,400 | +29.84(+0.67%) |
Oct 16, 2007 | 4479 | 4485 | 4448 | 4477 | 14,747,600 | -25.42(-0.56%) |
Oct 15, 2007 | 4526 | 4543 | 4494 | 4502 | 14,553,000 | -30.08(-0.66%) |
Oct 12, 2007 | 4521 | 4532 | 4491 | 4532 | 14,219,000 | -2.85(-0.06%) |
Oct 11, 2007 | 4519 | 4546 | 4506 | 4535 | 19,611,600 | +24.31(+0.54%) |
Oct 10, 2007 | 4510 | 4528 | 4494 | 4511 | 18,743,000 | +11.53(+0.26%) |
Oct 09, 2007 | 4452 | 4499 | 4443 | 4499 | 22,704,800 | +44.90(+1.01%) |
Oct 08, 2007 | 4455 | 4481 | 4452 | 4454 | 18,271,200 | -6.12(-0.14%) |
Oct 05, 2007 | 4442 | 4473 | 4425 | 4460 | 32,663,600 | +25.38(+0.57%) |
Oct 04, 2007 | 4374 | 4447 | 4365 | 4435 | 34,670,400 | +55.21(+1.26%) |
Oct 03, 2007 | 4371 | 4382 | 4364 | 4380 | 28,789,200 | +15.88(+0.36%) |
Oct 02, 2007 | 4351 | 4396 | 4351 | 4364 | 36,760,200 | +24.92(+0.57%) |
Oct 01, 2007 | 4298 | 4340 | 4283 | 4339 | 16,745,200 | +13.61(+0.31%) |
Sep 28, 2007 | 4319 | 4338 | 4305 | 4325 | 22,582,600 | -1.07(-0.02%) |
Sep 27, 2007 | 4315 | 4342 | 4311 | 4326 | 18,896,200 | +39.44(+0.92%) |
Sep 26, 2007 | 4259 | 4294 | 4258 | 4287 | 18,716,600 | +45.18(+1.07%) |
Sep 25, 2007 | 4289 | 4296 | 4240 | 4242 | 22,310,200 | -68.20(-1.58%) |
Sep 24, 2007 | 4340 | 4346 | 4304 | 4310 | 19,943,600 | -47.25(-1.08%) |
Sep 21, 2007 | 4326 | 4393 | 4325 | 4357 | 19,148,200 | +2.54(+0.06%) |
Sep 20, 2007 | 4365 | 4375 | 4337 | 4355 | 10,819,400 | -30.05(-0.69%) |
Sep 19, 2007 | 4366 | 4394 | 4345 | 4385 | 16,302,600 | +105.77(+2.47%) |
Sep 18, 2007 | 4205 | 4284 | 4203 | 4279 | 13,901,200 | +69.48(+1.65%) |
Sep 17, 2007 | 4248 | 4249 | 4205 | 4209 | 9,902,600 | -50.09(-1.18%) |
Sep 14, 2007 | 4265 | 4273 | 4232 | 4260 | 9,272,000 | -24.58(-0.57%) |
Sep 13, 2007 | 4252 | 4289 | 4233 | 4284 | 10,372,800 | +28.45(+0.67%) |
Sep 12, 2007 | 4258 | 4261 | 4231 | 4256 | 10,137,000 | +4.97(+0.12%) |
Sep 11, 2007 | 4232 | 4255 | 4215 | 4251 | 9,301,200 | +59.93(+1.43%) |
Sep 10, 2007 | 4236 | 4247 | 4188 | 4191 | 11,687,800 | -36.70(-0.87%) |
Sep 07, 2007 | 4320 | 4339 | 4218 | 4227 | 16,535,000 | -102.98(-2.38%) |
Sep 06, 2007 | 4329 | 4340 | 4270 | 4330 | 9,955,000 | +9.29(+0.21%) |
Sep 05, 2007 | 4377 | 4383 | 4316 | 4321 | 14,243,000 | -55.06(-1.26%) |
Sep 04, 2007 | 4364 | 4385 | 4316 | 4376 | 11,792,000 | +17.67(+0.41%) |