Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5621 | 5622 | 5601 | 5614 | 0 | -13.17(-0.23%) |
Dec 29, 2007 | 5595 | 5640 | 5594 | 5627 | 64,864,000 | -0.23(-0.00%) |
Dec 28, 2007 | 5626 | 5656 | 5618 | 5627 | 82,236,200 | +0.00(+0.00%) |
Dec 27, 2007 | 5626 | 5656 | 5618 | 5627 | 0 | +13.20(+0.24%) |
Dec 25, 2007 | 5620 | 5622 | 5603 | 5614 | 23,649,000 | +0.00(+0.00%) |
Dec 24, 2007 | 5620 | 5622 | 5603 | 5614 | 0 | +11.51(+0.21%) |
Dec 22, 2007 | 5577 | 5623 | 5563 | 5603 | 286,831,904 | +91.32(+1.66%) |
Dec 21, 2007 | 5521 | 5550 | 5494 | 5511 | 134,068,096 | +14.03(+0.26%) |
Dec 20, 2007 | 5517 | 5548 | 5466 | 5497 | 122,648,800 | -11.95(-0.22%) |
Dec 19, 2007 | 5499 | 5581 | 5499 | 5509 | 129,472,800 | -5.51(-0.10%) |
Dec 18, 2007 | 5533 | 5542 | 5500 | 5515 | 143,939,200 | +0.00(+0.00%) |
Dec 17, 2007 | 5533 | 5542 | 5500 | 5515 | 0 | -90.48(-1.61%) |
Dec 15, 2007 | 5625 | 5632 | 5561 | 5605 | 115,568,304 | +14.45(+0.26%) |
Dec 14, 2007 | 5677 | 5677 | 5582 | 5591 | 167,342,592 | -152.41(-2.65%) |
Dec 13, 2007 | 5650 | 5795 | 5625 | 5743 | 158,409,200 | +18.56(+0.32%) |
Dec 12, 2007 | 5765 | 5768 | 5703 | 5725 | 127,539,800 | -26.16(-0.45%) |
Dec 11, 2007 | 5684 | 5771 | 5681 | 5751 | 120,277,104 | +0.00(+0.00%) |
Dec 10, 2007 | 5684 | 5771 | 5681 | 5751 | 0 | +32.17(+0.56%) |
Dec 08, 2007 | 5700 | 5745 | 5700 | 5719 | 138,365,504 | +44.99(+0.79%) |
Dec 07, 2007 | 5682 | 5725 | 5628 | 5674 | 142,319,696 | +14.69(+0.26%) |
Dec 06, 2007 | 5586 | 5663 | 5577 | 5659 | 130,749,296 | +111.86(+2.02%) |
Dec 05, 2007 | 5620 | 5622 | 5538 | 5547 | 154,046,592 | -82.25(-1.46%) |
Dec 04, 2007 | 5654 | 5680 | 5620 | 5629 | 135,402,096 | +0.00(+0.00%) |
Dec 03, 2007 | 5654 | 5680 | 5620 | 5629 | 0 | -41.11(-0.72%) |
Dec 01, 2007 | 5603 | 5686 | 5597 | 5671 | 180,490,496 | +72.46(+1.29%) |
Nov 30, 2007 | 5597 | 5615 | 5550 | 5598 | 137,166,096 | +36.90(+0.66%) |
Nov 29, 2007 | 5462 | 5578 | 5407 | 5561 | 180,088,992 | +127.04(+2.34%) |
Nov 28, 2007 | 5422 | 5467 | 5384 | 5434 | 161,738,000 | -24.22(-0.44%) |
Nov 27, 2007 | 5558 | 5568 | 5450 | 5458 | 128,387,400 | +0.00(+0.00%) |
Nov 26, 2007 | 5558 | 5568 | 5450 | 5458 | 0 | -62.78(-1.14%) |
Nov 24, 2007 | 5406 | 5530 | 5406 | 5521 | 144,272,608 | +105.07(+1.94%) |
Nov 23, 2007 | 5403 | 5433 | 5364 | 5416 | 138,869,104 | +34.80(+0.65%) |
Nov 22, 2007 | 5428 | 5443 | 5359 | 5381 | 201,348,992 | -125.38(-2.28%) |
Nov 21, 2007 | 5460 | 5517 | 5413 | 5507 | 193,344,496 | +74.11(+1.36%) |
Nov 20, 2007 | 5520 | 5565 | 5429 | 5433 | 177,463,808 | +0.00(+0.00%) |
Nov 19, 2007 | 5520 | 5565 | 5429 | 5433 | 0 | -91.06(-1.65%) |
Nov 17, 2007 | 5519 | 5552 | 5497 | 5524 | 166,546,800 | -37.50(-0.67%) |
Nov 16, 2007 | 5598 | 5611 | 5526 | 5561 | 153,113,296 | -52.47(-0.93%) |
Nov 15, 2007 | 5626 | 5639 | 5591 | 5614 | 166,900,704 | +74.69(+1.35%) |
Nov 14, 2007 | 5509 | 5554 | 5486 | 5539 | 142,500,896 | +3.35(+0.06%) |
Nov 13, 2007 | 5489 | 5540 | 5484 | 5536 | 150,002,208 | +0.00(+0.00%) |
Nov 12, 2007 | 5489 | 5540 | 5484 | 5536 | 0 | +11.38(+0.21%) |
Nov 10, 2007 | 5641 | 5661 | 5494 | 5524 | 202,344,000 | -107.45(-1.91%) |
Nov 09, 2007 | 5602 | 5675 | 5590 | 5632 | 194,051,808 | -51.59(-0.91%) |
Nov 08, 2007 | 5738 | 5760 | 5646 | 5683 | 176,244,800 | -26.20(-0.46%) |
Nov 07, 2007 | 5702 | 5729 | 5684 | 5709 | 132,163,400 | +24.80(+0.44%) |
Nov 06, 2007 | 5677 | 5698 | 5660 | 5685 | 125,527,600 | +0.00(+0.00%) |
Nov 05, 2007 | 5677 | 5698 | 5660 | 5685 | 0 | -35.80(-0.63%) |
Nov 02, 2007 | 5685 | 5726 | 5669 | 5720 | 157,015,696 | -10.50(-0.18%) |
Nov 01, 2007 | 5852 | 5855 | 5705 | 5731 | 154,078,400 | -117.03(-2.00%) |
Oct 31, 2007 | 5804 | 5848 | 5794 | 5848 | 139,520,000 | +44.02(+0.76%) |
Oct 30, 2007 | 5821 | 5823 | 5795 | 5804 | 122,441,800 | -32.26(-0.55%) |
Oct 29, 2007 | 5846 | 5851 | 5822 | 5836 | 119,083,696 | +41.32(+0.71%) |
Oct 26, 2007 | 5776 | 5805 | 5745 | 5795 | 147,499,008 | +34.57(+0.60%) |
Oct 25, 2007 | 5722 | 5767 | 5710 | 5760 | 184,943,296 | +85.63(+1.51%) |
Oct 24, 2007 | 5712 | 5734 | 5654 | 5675 | 142,251,504 | -30.38(-0.53%) |
Oct 23, 2007 | 5694 | 5729 | 5686 | 5705 | 121,140,896 | +43.78(+0.77%) |
Oct 22, 2007 | 5636 | 5669 | 5631 | 5661 | 139,502,304 | -79.21(-1.38%) |
Oct 19, 2007 | 5752 | 5780 | 5728 | 5740 | 128,502,704 | -26.76(-0.46%) |
Oct 18, 2007 | 5830 | 5839 | 5741 | 5767 | 138,029,408 | -51.56(-0.89%) |
Oct 17, 2007 | 5776 | 5844 | 5760 | 5819 | 147,967,696 | +44.44(+0.77%) |
Oct 16, 2007 | 5780 | 5790 | 5740 | 5774 | 172,181,408 | -33.08(-0.57%) |
Oct 15, 2007 | 5843 | 5868 | 5796 | 5807 | 122,481,696 | -36.51(-0.62%) |
Oct 12, 2007 | 5817 | 5844 | 5779 | 5844 | 157,555,904 | -18.88(-0.32%) |
Oct 11, 2007 | 5836 | 5882 | 5836 | 5863 | 155,520,896 | +24.34(+0.42%) |
Oct 10, 2007 | 5864 | 5875 | 5808 | 5838 | 127,046,096 | -23.44(-0.40%) |
Oct 09, 2007 | 5820 | 5864 | 5806 | 5862 | 117,387,904 | +32.53(+0.56%) |
Oct 08, 2007 | 5852 | 5852 | 5824 | 5829 | 84,122,800 | -13.84(-0.24%) |
Oct 05, 2007 | 5811 | 5855 | 5794 | 5843 | 126,537,800 | +38.85(+0.67%) |
Oct 04, 2007 | 5783 | 5826 | 5776 | 5804 | 136,975,504 | -1.79(-0.03%) |
Oct 03, 2007 | 5798 | 5810 | 5779 | 5806 | 130,892,496 | +6.91(+0.12%) |
Oct 02, 2007 | 5811 | 5824 | 5793 | 5799 | 166,284,800 | +26.01(+0.45%) |