Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 61720 | 63190 | 61465 | 62156 | 5,978,200 | +441.00(+0.71%) |
Nov 29, 2007 | 59432 | 61858 | 59432 | 61715 | 6,116,600 | +2283.00(+3.84%) |
Nov 28, 2007 | 59067 | 59971 | 58096 | 59432 | 6,147,400 | +363.00(+0.61%) |
Nov 27, 2007 | 60973 | 61560 | 59067 | 59069 | 6,195,600 | +0.00(+0.00%) |
Nov 26, 2007 | 60973 | 61560 | 59067 | 59069 | 0 | -1902.00(-3.12%) |
Nov 24, 2007 | 60662 | 61334 | 60662 | 60971 | 8,923,600 | +318.00(+0.52%) |
Nov 23, 2007 | 60582 | 61102 | 60124 | 60653 | 2,223,600 | +71.00(+0.12%) |
Nov 22, 2007 | 62335 | 62335 | 59847 | 60582 | 6,540,600 | +0.00(+0.00%) |
Nov 21, 2007 | 62335 | 62335 | 59847 | 60582 | 0 | -1754.00(-2.81%) |
Nov 20, 2007 | 64609 | 64609 | 62321 | 62336 | 3,819,200 | +0.00(+0.00%) |
Nov 19, 2007 | 64609 | 64609 | 62321 | 62336 | 0 | -2273.00(-3.52%) |
Nov 17, 2007 | 64634 | 64802 | 63627 | 64609 | 4,450,600 | +0.00(+0.00%) |
Nov 16, 2007 | 64634 | 64802 | 63627 | 64609 | 0 | -22.00(-0.03%) |
Nov 15, 2007 | 62919 | 64896 | 62919 | 64631 | 10,894,400 | +1704.00(+2.71%) |
Nov 14, 2007 | 61526 | 62933 | 61034 | 62927 | 5,980,600 | +1400.00(+2.28%) |
Nov 13, 2007 | 64321 | 64321 | 61452 | 61527 | 5,393,400 | +0.00(+0.00%) |
Nov 12, 2007 | 64321 | 64321 | 61452 | 61527 | 0 | -2794.00(-4.34%) |
Nov 10, 2007 | 63571 | 65281 | 62279 | 64321 | 6,871,000 | +759.00(+1.19%) |
Nov 09, 2007 | 63503 | 65283 | 63140 | 63562 | 7,195,800 | +61.00(+0.10%) |
Nov 08, 2007 | 64503 | 64603 | 63223 | 63501 | 112,200 | -1002.00(-1.55%) |
Nov 07, 2007 | 62967 | 64524 | 62967 | 64503 | 4,556,000 | +1543.00(+2.45%) |
Nov 06, 2007 | 64049 | 64049 | 62720 | 62960 | 9,279,400 | +0.00(+0.00%) |
Nov 05, 2007 | 64049 | 64049 | 62720 | 62960 | 0 | -1090.00(-1.70%) |
Nov 02, 2007 | 65317 | 65317 | 63774 | 64050 | 6,187,200 | +0.00(+0.00%) |
Nov 01, 2007 | 65317 | 65317 | 63774 | 64050 | 6,187,200 | -1268.00(-1.94%) |
Oct 31, 2007 | 64385 | 65949 | 64385 | 65318 | 4,318,400 | +935.00(+1.45%) |
Oct 30, 2007 | 65044 | 65147 | 64264 | 64383 | 7,817,400 | -661.00(-1.02%) |
Oct 29, 2007 | 64275 | 65670 | 64275 | 65044 | 7,741,000 | +768.00(+1.19%) |
Oct 26, 2007 | 62346 | 64320 | 62346 | 64276 | 6,239,600 | +1935.00(+3.10%) |
Oct 25, 2007 | 62628 | 63206 | 61968 | 62341 | 6,487,200 | -284.00(-0.45%) |
Oct 24, 2007 | 62693 | 62816 | 61448 | 62625 | 7,745,200 | -72.00(-0.11%) |
Oct 23, 2007 | 61214 | 62773 | 61214 | 62697 | 7,591,000 | +1482.00(+2.42%) |
Oct 22, 2007 | 60884 | 61379 | 59473 | 61215 | 4,185,400 | +321.00(+0.53%) |
Oct 19, 2007 | 63270 | 63349 | 60883 | 60894 | 5,454,000 | -2367.00(-3.74%) |
Oct 18, 2007 | 63192 | 63322 | 61943 | 63261 | 4,539,800 | +67.00(+0.11%) |
Oct 17, 2007 | 61720 | 63194 | 61460 | 63194 | 7,642,000 | +1476.00(+2.39%) |
Oct 16, 2007 | 62965 | 62965 | 61565 | 61718 | 4,902,600 | -1251.00(-1.99%) |
Oct 15, 2007 | 62456 | 63841 | 62412 | 62969 | 4,598,800 | +513.00(+0.82%) |
Oct 12, 2007 | 63197 | 64169 | 61487 | 62456 | 5,273,600 | +0.00(+0.00%) |
Oct 11, 2007 | 63197 | 64169 | 61487 | 62456 | 5,273,600 | -741.00(-1.17%) |
Oct 10, 2007 | 63550 | 63565 | 62894 | 63197 | 4,719,800 | -352.00(-0.55%) |
Oct 09, 2007 | 62661 | 63658 | 62661 | 63549 | 7,505,800 | +888.00(+1.42%) |
Oct 08, 2007 | 62319 | 62725 | 61841 | 62661 | 4,076,200 | +342.00(+0.55%) |
Oct 05, 2007 | 60408 | 62704 | 60408 | 62319 | 9,083,000 | +1912.00(+3.17%) |
Oct 04, 2007 | 60102 | 61080 | 59536 | 60407 | 8,710,600 | +308.00(+0.51%) |
Oct 03, 2007 | 62021 | 62021 | 60094 | 60099 | 6,852,200 | -1918.00(-3.09%) |
Oct 02, 2007 | 62341 | 62356 | 61241 | 62017 | 6,097,200 | -323.00(-0.52%) |
Oct 01, 2007 | 60465 | 62355 | 60465 | 62340 | 15,394,000 | +1875.00(+3.10%) |
Sep 28, 2007 | 61054 | 61054 | 60086 | 60465 | 5,429,200 | -587.00(-0.96%) |
Sep 27, 2007 | 59713 | 61052 | 59713 | 61052 | 6,392,800 | +1337.00(+2.24%) |
Sep 26, 2007 | 58859 | 59825 | 58859 | 59715 | 6,099,200 | +857.00(+1.46%) |
Sep 25, 2007 | 58717 | 58862 | 57969 | 58858 | 3,464,800 | +139.00(+0.24%) |
Sep 24, 2007 | 57799 | 58719 | 57799 | 58719 | 5,824,600 | +920.00(+1.59%) |
Sep 21, 2007 | 56919 | 57899 | 56919 | 57799 | 7,360,400 | +893.00(+1.57%) |
Sep 20, 2007 | 57263 | 57609 | 56607 | 56906 | 4,655,000 | -358.00(-0.63%) |
Sep 19, 2007 | 56675 | 58079 | 56675 | 57264 | 7,791,400 | +598.00(+1.06%) |
Sep 18, 2007 | 54351 | 56844 | 54351 | 56666 | 7,547,200 | +2325.00(+4.28%) |
Sep 17, 2007 | 54671 | 54733 | 53691 | 54341 | 4,175,800 | -330.00(-0.60%) |
Sep 14, 2007 | 54909 | 55465 | 54378 | 54671 | 5,843,200 | -237.00(-0.43%) |
Sep 13, 2007 | 53883 | 55087 | 53883 | 54908 | 3,627,600 | +1025.00(+1.90%) |
Sep 12, 2007 | 53922 | 54622 | 53718 | 53883 | 5,599,000 | -38.00(-0.07%) |
Sep 11, 2007 | 52660 | 53954 | 52660 | 53921 | 4,894,200 | +1268.00(+2.41%) |
Sep 10, 2007 | 54554 | 54554 | 52321 | 52653 | 4,085,000 | -1916.00(-3.51%) |
Sep 07, 2007 | 54413 | 55094 | 54413 | 54569 | 5,897,800 | +0.00(+0.00%) |
Sep 06, 2007 | 54413 | 55094 | 54413 | 54569 | 5,897,800 | +161.00(+0.30%) |
Sep 05, 2007 | 55243 | 55243 | 54156 | 54408 | 2,828,400 | -842.00(-1.52%) |
Sep 04, 2007 | 54834 | 55566 | 54588 | 55250 | 9,577,600 | +417.00(+0.76%) |