Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 8450 | 8506 | 8415 | 8506 | 0 | +109.33(+1.30%) |
Dec 28, 2007 | 8269 | 8460 | 8269 | 8397 | 0 | +83.23(+1.00%) |
Dec 27, 2007 | 8169 | 8355 | 8169 | 8314 | 0 | +157.33(+1.93%) |
Dec 26, 2007 | 8125 | 8174 | 8072 | 8156 | 0 | -10.68(-0.13%) |
Dec 25, 2007 | 8166 | 8182 | 8120 | 8167 | 0 | +31.59(+0.39%) |
Dec 24, 2007 | 8074 | 8135 | 8061 | 8135 | 0 | +194.04(+2.44%) |
Dec 21, 2007 | 7903 | 8007 | 7810 | 7941 | 0 | +84.36(+1.07%) |
Dec 20, 2007 | 8044 | 8048 | 7841 | 7857 | 0 | -157.23(-1.96%) |
Dec 19, 2007 | 7881 | 8020 | 7865 | 8014 | 0 | +206.92(+2.65%) |
Dec 18, 2007 | 7731 | 7914 | 7665 | 7807 | 0 | -23.46(-0.30%) |
Dec 17, 2007 | 8042 | 8093 | 7831 | 7831 | 0 | -287.23(-3.54%) |
Dec 14, 2007 | 8186 | 8203 | 7923 | 8118 | 0 | -69.87(-0.85%) |
Dec 13, 2007 | 8486 | 8522 | 8188 | 8188 | 0 | -302.89(-3.57%) |
Dec 12, 2007 | 8496 | 8554 | 8452 | 8491 | 0 | -147.49(-1.71%) |
Dec 11, 2007 | 8649 | 8659 | 8570 | 8638 | 0 | +40.30(+0.47%) |
Dec 10, 2007 | 8700 | 8707 | 8595 | 8598 | 0 | -124.35(-1.43%) |
Dec 07, 2007 | 8775 | 8805 | 8722 | 8722 | 0 | +27.97(+0.32%) |
Dec 06, 2007 | 8785 | 8798 | 8655 | 8694 | 0 | +17.46(+0.20%) |
Dec 05, 2007 | 8627 | 8706 | 8601 | 8677 | 0 | +25.67(+0.30%) |
Dec 04, 2007 | 8557 | 8657 | 8557 | 8651 | 0 | +67.44(+0.79%) |
Dec 03, 2007 | 8623 | 8646 | 8565 | 8584 | 0 | -2.56(-0.03%) |
Nov 30, 2007 | 8499 | 8591 | 8499 | 8586 | 0 | +139.37(+1.65%) |
Nov 29, 2007 | 8455 | 8481 | 8376 | 8447 | 0 | +170.77(+2.06%) |
Nov 28, 2007 | 8429 | 8440 | 8276 | 8276 | 0 | -99.50(-1.19%) |
Nov 27, 2007 | 8320 | 8454 | 8208 | 8376 | 0 | -152.57(-1.79%) |
Nov 26, 2007 | 8463 | 8534 | 8407 | 8528 | 0 | +186.13(+2.23%) |
Nov 23, 2007 | 8551 | 8559 | 8342 | 8342 | 0 | -157.17(-1.85%) |
Nov 22, 2007 | 8431 | 8574 | 8391 | 8499 | 0 | +15.26(+0.18%) |
Nov 21, 2007 | 8677 | 8704 | 8484 | 8484 | 0 | -196.75(-2.27%) |
Nov 20, 2007 | 8484 | 8681 | 8372 | 8681 | 0 | +0.15(+0.00%) |
Nov 19, 2007 | 8818 | 8838 | 8681 | 8681 | 0 | -84.11(-0.96%) |
Nov 16, 2007 | 8767 | 8791 | 8679 | 8765 | 0 | -140.59(-1.58%) |
Nov 15, 2007 | 8920 | 8962 | 8898 | 8905 | 0 | -37.52(-0.42%) |
Nov 14, 2007 | 8966 | 8994 | 8941 | 8943 | 0 | +215.72(+2.47%) |
Nov 13, 2007 | 8673 | 8742 | 8599 | 8727 | 0 | +56.60(+0.65%) |
Nov 12, 2007 | 8755 | 8766 | 8627 | 8671 | 0 | -300.31(-3.35%) |
Nov 09, 2007 | 8962 | 9017 | 8854 | 8971 | 0 | +33.34(+0.37%) |
Nov 08, 2007 | 9096 | 9106 | 8890 | 8938 | 0 | -362.64(-3.90%) |
Nov 07, 2007 | 9437 | 9437 | 9300 | 9300 | 0 | +7.42(+0.08%) |
Nov 06, 2007 | 9325 | 9368 | 9278 | 9293 | 0 | -15.80(-0.17%) |
Nov 05, 2007 | 9252 | 9314 | 9129 | 9309 | 0 | +35.51(+0.38%) |
Nov 02, 2007 | 9373 | 9433 | 9248 | 9273 | 0 | -325.14(-3.39%) |
Nov 01, 2007 | 9781 | 9786 | 9556 | 9598 | 0 | -113.14(-1.17%) |
Oct 31, 2007 | 9778 | 9788 | 9665 | 9711 | 0 | -46.56(-0.48%) |
Oct 30, 2007 | 9854 | 9860 | 9728 | 9758 | 0 | -51.95(-0.53%) |
Oct 29, 2007 | 9744 | 9822 | 9735 | 9810 | 0 | +178.37(+1.85%) |
Oct 26, 2007 | 9637 | 9662 | 9573 | 9632 | 0 | +63.25(+0.66%) |
Oct 25, 2007 | 9547 | 9573 | 9504 | 9568 | 0 | +125.64(+1.33%) |
Oct 24, 2007 | 9593 | 9640 | 9443 | 9443 | 0 | -59.77(-0.63%) |
Oct 23, 2007 | 9420 | 9513 | 9420 | 9502 | 0 | +141.76(+1.51%) |
Oct 22, 2007 | 9279 | 9382 | 9276 | 9361 | 0 | -251.09(-2.61%) |
Oct 19, 2007 | 9667 | 9674 | 9610 | 9612 | 0 | -25.35(-0.26%) |
Oct 18, 2007 | 9605 | 9667 | 9575 | 9637 | 0 | +74.91(+0.78%) |
Oct 17, 2007 | 9582 | 9616 | 9493 | 9562 | 0 | -30.31(-0.32%) |
Oct 16, 2007 | 9469 | 9618 | 9461 | 9592 | 0 | +74.02(+0.78%) |
Oct 15, 2007 | 9565 | 9577 | 9432 | 9518 | 0 | +21.98(+0.23%) |
Oct 12, 2007 | 9677 | 9731 | 9490 | 9496 | 0 | -201.20(-2.07%) |
Oct 11, 2007 | 9708 | 9729 | 9661 | 9698 | 0 | +57.84(+0.60%) |
Oct 10, 2007 | 9744 | 9744 | 9592 | 9640 | 5,534,400 | +0.00(+0.00%) |
Oct 09, 2007 | 9744 | 9744 | 9592 | 9640 | 0 | -77.34(-0.80%) |
Oct 08, 2007 | 9737 | 9745 | 9683 | 9717 | 0 | +99.91(+1.04%) |
Oct 05, 2007 | 9646 | 9670 | 9565 | 9617 | 0 | -10.13(-0.11%) |
Oct 04, 2007 | 9664 | 9676 | 9574 | 9627 | 0 | -72.68(-0.75%) |
Oct 03, 2007 | 9650 | 9784 | 9618 | 9700 | 0 | +76.82(+0.80%) |
Oct 02, 2007 | 9598 | 9643 | 9583 | 9623 | 0 | +134.75(+1.42%) |