Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2007 | 4375 | 4375 | 4345 | 4359 | 7,503,600 | +7.72(+0.18%) |
Aug 31, 2007 | 4311 | 4366 | 4296 | 4351 | 13,729,800 | +45.87(+1.07%) |
Aug 30, 2007 | 4268 | 4312 | 4243 | 4305 | 15,284,000 | +91.90(+2.18%) |
Aug 29, 2007 | 4160 | 4214 | 4145 | 4213 | 12,280,800 | +26.91(+0.64%) |
Aug 28, 2007 | 4231 | 4237 | 4173 | 4186 | 10,355,200 | -47.71(-1.13%) |
Aug 27, 2007 | 4259 | 4262 | 4233 | 4234 | 6,701,400 | +8.08(+0.19%) |
Aug 24, 2007 | 4190 | 4228 | 4167 | 4226 | 9,885,400 | +40.84(+0.98%) |
Aug 23, 2007 | 4203 | 4235 | 4185 | 4185 | 12,081,000 | +13.92(+0.33%) |
Aug 22, 2007 | 4135 | 4185 | 4134 | 4171 | 10,407,600 | +54.04(+1.31%) |
Aug 21, 2007 | 4143 | 4143 | 4085 | 4117 | 11,881,600 | -0.04(-0.00%) |
Aug 20, 2007 | 4135 | 4151 | 4109 | 4117 | 11,113,600 | +46.54(+1.14%) |
Aug 17, 2007 | 3974 | 4144 | 3956 | 4070 | 20,152,000 | +81.42(+2.04%) |
Aug 16, 2007 | 4047 | 4052 | 3987 | 3989 | 17,076,800 | -125.83(-3.06%) |
Aug 15, 2007 | 4092 | 4123 | 4072 | 4115 | 11,604,000 | -11.72(-0.28%) |
Aug 14, 2007 | 4184 | 4188 | 4124 | 4127 | 15,581,200 | -58.58(-1.40%) |
Aug 13, 2007 | 4146 | 4200 | 4146 | 4185 | 16,742,400 | +88.99(+2.17%) |
Aug 10, 2007 | 4142 | 4148 | 4058 | 4096 | 25,780,200 | -118.72(-2.82%) |
Aug 09, 2007 | 4313 | 4317 | 4157 | 4215 | 26,422,600 | -105.95(-2.45%) |
Aug 08, 2007 | 4313 | 4330 | 4295 | 4321 | 18,630,000 | +39.86(+0.93%) |
Aug 07, 2007 | 4296 | 4299 | 4257 | 4281 | 14,362,800 | +46.02(+1.09%) |
Aug 06, 2007 | 4241 | 4274 | 4227 | 4235 | 16,626,600 | -46.15(-1.08%) |
Aug 03, 2007 | 4348 | 4350 | 4268 | 4281 | 15,534,400 | -45.14(-1.04%) |
Aug 02, 2007 | 4352 | 4352 | 4312 | 4326 | 14,642,200 | +14.48(+0.34%) |
Aug 01, 2007 | 4292 | 4350 | 4271 | 4312 | 14,908,200 | -72.67(-1.66%) |
Jul 31, 2007 | 4363 | 4402 | 4359 | 4384 | 19,442,400 | +48.44(+1.12%) |
Jul 30, 2007 | 4349 | 4372 | 4312 | 4336 | 12,328,200 | -5.96(-0.14%) |
Jul 27, 2007 | 4341 | 4396 | 4327 | 4342 | 14,853,400 | -27.98(-0.64%) |
Jul 26, 2007 | 4506 | 4509 | 4370 | 4370 | 16,328,400 | -114.61(-2.56%) |
Jul 25, 2007 | 4515 | 4530 | 4474 | 4485 | 11,672,800 | -57.59(-1.27%) |
Jul 24, 2007 | 4600 | 4609 | 4542 | 4542 | 11,456,000 | -67.94(-1.47%) |
Jul 23, 2007 | 4593 | 4611 | 4580 | 4610 | 10,076,400 | +30.75(+0.67%) |
Jul 20, 2007 | 4598 | 4632 | 4577 | 4579 | 13,116,000 | -28.11(-0.61%) |
Jul 19, 2007 | 4595 | 4619 | 4584 | 4607 | 10,710,200 | +38.48(+0.84%) |
Jul 18, 2007 | 4566 | 4598 | 4566 | 4569 | 11,780,000 | -25.51(-0.56%) |
Jul 17, 2007 | 4624 | 4627 | 4585 | 4594 | 11,278,600 | -42.68(-0.92%) |
Jul 16, 2007 | 4649 | 4653 | 4626 | 4637 | 10,535,200 | -7.90(-0.17%) |
Jul 13, 2007 | 4674 | 4674 | 4640 | 4645 | 8,571,000 | +8.51(+0.18%) |
Jul 12, 2007 | 4605 | 4637 | 4574 | 4637 | 7,909,200 | +46.34(+1.01%) |
Jul 11, 2007 | 4585 | 4599 | 4560 | 4590 | 8,163,400 | -26.37(-0.57%) |
Jul 10, 2007 | 4665 | 4669 | 4610 | 4617 | 9,450,600 | -39.93(-0.86%) |
Jul 09, 2007 | 4669 | 4675 | 4651 | 4657 | 7,391,400 | +0.97(+0.02%) |
Jul 06, 2007 | 4635 | 4656 | 4629 | 4656 | 7,236,600 | +15.32(+0.33%) |
Jul 05, 2007 | 4654 | 4664 | 4632 | 4640 | 10,733,200 | -17.70(-0.38%) |
Jul 04, 2007 | 4636 | 4660 | 4635 | 4658 | 6,156,200 | +22.64(+0.49%) |
Jul 03, 2007 | 4610 | 4638 | 4610 | 4635 | 10,137,400 | +43.59(+0.95%) |