Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 5634 | 5686 | 5619 | 5663 | 160,503,392 | +70.17(+1.25%) |
Aug 30, 2007 | 5584 | 5606 | 5521 | 5593 | 156,138,704 | +72.51(+1.31%) |
Aug 29, 2007 | 5442 | 5520 | 5426 | 5520 | 126,622,600 | +45.85(+0.84%) |
Aug 28, 2007 | 5580 | 5580 | 5462 | 5474 | 116,674,704 | -116.37(-2.08%) |
Aug 27, 2007 | 5599 | 5618 | 5585 | 5591 | 61,551,800 | +21.16(+0.38%) |
Aug 24, 2007 | 5491 | 5579 | 5491 | 5569 | 91,182,400 | +46.05(+0.83%) |
Aug 23, 2007 | 5576 | 5596 | 5523 | 5523 | 119,966,600 | +5.16(+0.09%) |
Aug 22, 2007 | 5451 | 5532 | 5449 | 5518 | 137,488,704 | +99.39(+1.83%) |
Aug 21, 2007 | 5413 | 5446 | 5345 | 5419 | 127,963,800 | +19.40(+0.36%) |
Aug 20, 2007 | 5429 | 5448 | 5390 | 5399 | 131,677,504 | +35.75(+0.67%) |
Aug 17, 2007 | 5257 | 5450 | 5218 | 5364 | 295,264,896 | +98.16(+1.86%) |
Aug 16, 2007 | 5339 | 5344 | 5263 | 5265 | 246,596,896 | -177.25(-3.26%) |
Aug 15, 2007 | 5408 | 5455 | 5378 | 5443 | 159,309,104 | -35.94(-0.66%) |
Aug 14, 2007 | 5513 | 5574 | 5463 | 5479 | 141,481,408 | -90.62(-1.63%) |
Aug 13, 2007 | 5513 | 5577 | 5495 | 5569 | 170,010,704 | +120.65(+2.21%) |
Aug 10, 2007 | 5518 | 5559 | 5435 | 5449 | 252,612,496 | -176.15(-3.13%) |
Aug 09, 2007 | 5742 | 5742 | 5563 | 5625 | 244,034,496 | -124.51(-2.17%) |
Aug 08, 2007 | 5671 | 5767 | 5653 | 5749 | 208,927,200 | +128.89(+2.29%) |
Aug 07, 2007 | 5611 | 5627 | 5579 | 5620 | 163,785,600 | +87.41(+1.58%) |
Aug 06, 2007 | 5533 | 5573 | 5517 | 5533 | 160,663,200 | -64.90(-1.16%) |
Aug 03, 2007 | 5705 | 5705 | 5584 | 5598 | 143,402,208 | -84.18(-1.48%) |
Aug 02, 2007 | 5704 | 5720 | 5661 | 5682 | 189,216,304 | +27.77(+0.49%) |
Aug 01, 2007 | 5622 | 5701 | 5562 | 5654 | 214,697,296 | -96.78(-1.68%) |
Jul 31, 2007 | 5702 | 5754 | 5691 | 5751 | 246,492,496 | +104.72(+1.85%) |
Jul 30, 2007 | 5649 | 5685 | 5612 | 5646 | 160,849,296 | +2.40(+0.04%) |
Jul 27, 2007 | 5627 | 5722 | 5608 | 5644 | 210,218,304 | -31.09(-0.55%) |
Jul 26, 2007 | 5864 | 5868 | 5675 | 5675 | 219,990,400 | -162.06(-2.78%) |
Jul 25, 2007 | 5886 | 5908 | 5804 | 5837 | 170,007,808 | -70.36(-1.19%) |
Jul 24, 2007 | 5992 | 6007 | 5898 | 5907 | 134,478,400 | -101.69(-1.69%) |
Jul 23, 2007 | 5936 | 6009 | 5930 | 6009 | 99,413,800 | +52.00(+0.87%) |
Jul 20, 2007 | 6050 | 6076 | 5952 | 5957 | 142,083,808 | -108.34(-1.79%) |
Jul 19, 2007 | 6047 | 6080 | 6027 | 6066 | 109,241,696 | +69.53(+1.16%) |
Jul 18, 2007 | 6041 | 6062 | 5996 | 5996 | 119,895,696 | -103.24(-1.69%) |
Jul 17, 2007 | 6107 | 6114 | 6062 | 6099 | 106,991,696 | -26.39(-0.43%) |
Jul 16, 2007 | 6132 | 6132 | 6102 | 6126 | 96,159,400 | +7.64(+0.12%) |
Jul 13, 2007 | 6156 | 6156 | 6105 | 6118 | 116,751,000 | +14.91(+0.24%) |
Jul 12, 2007 | 6027 | 6103 | 5989 | 6103 | 151,206,208 | +101.96(+1.70%) |
Jul 11, 2007 | 5970 | 6010 | 5937 | 6001 | 151,207,696 | -18.13(-0.30%) |
Jul 10, 2007 | 6104 | 6126 | 6001 | 6019 | 150,816,000 | -85.44(-1.40%) |
Jul 09, 2007 | 6119 | 6133 | 6098 | 6105 | 115,446,000 | +1.97(+0.03%) |
Jul 06, 2007 | 6061 | 6107 | 6060 | 6103 | 88,998,400 | +43.16(+0.71%) |
Jul 05, 2007 | 6113 | 6115 | 6052 | 6060 | 110,236,496 | -38.55(-0.63%) |
Jul 04, 2007 | 6081 | 6105 | 6080 | 6098 | 80,621,400 | +28.24(+0.47%) |
Jul 03, 2007 | 6074 | 6084 | 6065 | 6070 | 134,204,704 | +42.89(+0.71%) |
Jul 02, 2007 | 6021 | 6040 | 6011 | 6027 | 108,777,904 | -27.98(-0.46%) |
Jun 29, 2007 | 6032 | 6055 | 5977 | 6055 | 131,157,800 | +48.62(+0.81%) |
Jun 28, 2007 | 5996 | 6006 | 5976 | 6006 | 129,960,496 | +64.64(+1.09%) |
Jun 27, 2007 | 5921 | 5948 | 5898 | 5942 | 138,099,904 | -11.69(-0.20%) |
Jun 26, 2007 | 5963 | 5990 | 5939 | 5953 | 132,548,800 | -49.49(-0.82%) |
Jun 25, 2007 | 5972 | 6010 | 5943 | 6003 | 157,168,704 | -20.40(-0.34%) |
Jun 22, 2007 | 6041 | 6055 | 6009 | 6023 | 124,716,200 | -6.54(-0.11%) |
Jun 21, 2007 | 6043 | 6063 | 5995 | 6030 | 162,554,208 | -63.50(-1.04%) |
Jun 20, 2007 | 6095 | 6132 | 6090 | 6093 | 137,234,592 | +21.62(+0.36%) |
Jun 19, 2007 | 6092 | 6107 | 6058 | 6072 | 139,110,704 | -15.48(-0.25%) |
Jun 18, 2007 | 6118 | 6119 | 6065 | 6087 | 124,120,600 | -18.13(-0.30%) |
Jun 15, 2007 | 6064 | 6122 | 6057 | 6105 | 251,054,704 | +58.05(+0.96%) |
Jun 14, 2007 | 5975 | 6047 | 5971 | 6047 | 196,892,896 | +112.96(+1.90%) |
Jun 13, 2007 | 5879 | 5951 | 5851 | 5934 | 141,014,896 | +36.11(+0.61%) |
Jun 12, 2007 | 5929 | 5945 | 5882 | 5898 | 137,340,096 | -41.93(-0.71%) |
Jun 11, 2007 | 5939 | 5948 | 5915 | 5940 | 121,877,904 | +56.80(+0.97%) |
Jun 08, 2007 | 5877 | 5918 | 5837 | 5883 | 175,318,496 | -7.20(-0.12%) |
Jun 07, 2007 | 5983 | 6000 | 5879 | 5890 | 194,615,600 | -87.38(-1.46%) |
Jun 06, 2007 | 6073 | 6081 | 5971 | 5978 | 156,474,400 | -100.67(-1.66%) |
Jun 05, 2007 | 6140 | 6142 | 6077 | 6079 | 127,436,496 | -47.27(-0.77%) |
Jun 04, 2007 | 6157 | 6164 | 6112 | 6126 | 114,559,400 | -42.34(-0.69%) |