Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 13361 | 13498 | 13200 | 13212 | 319,889,536 | -146.30(-1.10%) |
Jul 30, 2007 | 13266 | 13398 | 13219 | 13358 | 295,454,048 | +92.80(+0.70%) |
Jul 27, 2007 | 13473 | 13521 | 13266 | 13266 | 337,123,904 | -208.10(-1.54%) |
Jul 26, 2007 | 13783 | 13784 | 13335 | 13474 | 426,884,256 | -311.50(-2.26%) |
Jul 25, 2007 | 13718 | 13822 | 13675 | 13785 | 266,862,112 | +68.10(+0.50%) |
Jul 24, 2007 | 13941 | 13941 | 13702 | 13717 | 296,993,600 | -226.40(-1.62%) |
Jul 23, 2007 | 13852 | 13974 | 13852 | 13943 | 237,448,336 | +92.30(+0.67%) |
Jul 20, 2007 | 14001 | 14009 | 13798 | 13851 | 377,653,696 | -149.30(-1.07%) |
Jul 19, 2007 | 13919 | 14016 | 13919 | 14000 | 265,391,744 | +82.20(+0.59%) |
Jul 18, 2007 | 13955 | 13966 | 13824 | 13918 | 324,400,352 | -53.30(-0.38%) |
Jul 17, 2007 | 13952 | 14022 | 13943 | 13972 | 266,018,608 | +20.50(+0.15%) |
Jul 16, 2007 | 13907 | 13989 | 13895 | 13951 | 209,066,576 | +43.80(+0.31%) |
Jul 13, 2007 | 13860 | 13932 | 13846 | 13907 | 223,816,720 | +45.50(+0.33%) |
Jul 12, 2007 | 13579 | 13870 | 13579 | 13862 | 300,519,808 | +283.80(+2.09%) |
Jul 11, 2007 | 13500 | 13591 | 13475 | 13578 | 224,412,880 | +76.20(+0.56%) |
Jul 10, 2007 | 13649 | 13649 | 13496 | 13502 | 274,423,904 | -148.30(-1.09%) |
Jul 09, 2007 | 13613 | 13670 | 13609 | 13650 | 192,835,584 | +38.30(+0.28%) |
Jul 06, 2007 | 13559 | 13634 | 13538 | 13612 | 176,035,616 | +45.90(+0.34%) |
Jul 05, 2007 | 13576 | 13580 | 13514 | 13566 | 188,836,640 | -11.50(-0.08%) |
Jul 03, 2007 | 13532 | 13592 | 13532 | 13577 | 111,584,920 | +41.90(+0.31%) |
Jul 02, 2007 | 13410 | 13538 | 13410 | 13535 | 196,411,632 | +126.80(+0.95%) |
Jun 29, 2007 | 13423 | 13524 | 13314 | 13409 | 262,107,616 | -13.70(-0.10%) |
Jun 28, 2007 | 13428 | 13498 | 13389 | 13422 | 207,127,216 | -5.40(-0.04%) |
Jun 27, 2007 | 13337 | 13433 | 13260 | 13428 | 246,019,408 | +90.00(+0.67%) |
Jun 26, 2007 | 13352 | 13452 | 13309 | 13338 | 240,948,352 | -14.30(-0.11%) |
Jun 25, 2007 | 13360 | 13489 | 13300 | 13352 | 251,722,416 | -8.30(-0.06%) |
Jun 22, 2007 | 13545 | 13545 | 13360 | 13360 | 380,868,448 | -185.50(-1.37%) |
Jun 21, 2007 | 13487 | 13564 | 13399 | 13546 | 241,173,440 | +56.40(+0.42%) |
Jun 20, 2007 | 13637 | 13674 | 13483 | 13489 | 274,668,704 | -146.00(-1.07%) |
Jun 19, 2007 | 13612 | 13652 | 13577 | 13635 | 233,718,864 | +22.40(+0.16%) |
Jun 18, 2007 | 13639 | 13668 | 13609 | 13613 | 174,383,312 | -26.50(-0.19%) |
Jun 15, 2007 | 13557 | 13689 | 13556 | 13640 | 425,075,904 | +85.80(+0.63%) |
Jun 14, 2007 | 13482 | 13582 | 13479 | 13554 | 228,682,128 | +71.40(+0.53%) |
Jun 13, 2007 | 13288 | 13485 | 13288 | 13482 | 253,046,096 | +187.30(+1.41%) |
Jun 12, 2007 | 13424 | 13450 | 13295 | 13295 | 233,424,368 | -130.00(-0.97%) |
Jun 11, 2007 | 13424 | 13478 | 13382 | 13425 | 179,856,304 | +0.60(+0.00%) |
Jun 08, 2007 | 13267 | 13431 | 13252 | 13424 | 241,998,288 | +157.70(+1.19%) |
Jun 07, 2007 | 13464 | 13480 | 13260 | 13267 | 298,878,752 | -199.00(-1.48%) |
Jun 06, 2007 | 13591 | 13591 | 13437 | 13466 | 236,825,680 | -129.80(-0.95%) |
Jun 05, 2007 | 13673 | 13674 | 13551 | 13596 | 223,037,744 | -80.80(-0.59%) |
Jun 04, 2007 | 13667 | 13690 | 13619 | 13676 | 177,830,656 | +8.20(+0.06%) |
Jun 01, 2007 | 13629 | 13692 | 13624 | 13668 | 212,784,000 | +40.50(+0.30%) |
May 31, 2007 | 13633 | 13673 | 13615 | 13628 | 243,514,064 | -5.50(-0.04%) |
May 30, 2007 | 13518 | 13636 | 13457 | 13633 | 224,780,960 | +111.80(+0.83%) |
May 29, 2007 | 13507 | 13565 | 13465 | 13521 | 205,621,456 | +14.00(+0.10%) |
May 25, 2007 | 13442 | 13516 | 13440 | 13507 | 183,474,832 | +66.20(+0.49%) |
May 24, 2007 | 13523 | 13624 | 13424 | 13441 | 240,811,952 | -84.60(-0.63%) |
May 23, 2007 | 13541 | 13610 | 13505 | 13526 | 208,261,536 | -14.30(-0.11%) |
May 22, 2007 | 13545 | 13587 | 13529 | 13540 | 201,292,752 | -2.90(-0.02%) |
May 21, 2007 | 13556 | 13586 | 13529 | 13543 | 215,544,704 | -13.60(-0.10%) |
May 18, 2007 | 13476 | 13558 | 13476 | 13556 | 282,935,872 | +79.80(+0.59%) |
May 17, 2007 | 13487 | 13517 | 13448 | 13477 | 195,808,816 | -10.80(-0.08%) |
May 16, 2007 | 13374 | 13490 | 13364 | 13488 | 237,787,872 | +103.70(+0.77%) |
May 15, 2007 | 13346 | 13482 | 13340 | 13384 | 265,254,624 | +37.00(+0.28%) |
May 14, 2007 | 13326 | 13384 | 13297 | 13347 | 199,624,944 | +20.60(+0.15%) |
May 11, 2007 | 13212 | 13334 | 13212 | 13326 | 210,572,064 | +111.10(+0.84%) |
May 10, 2007 | 13359 | 13359 | 13211 | 13215 | 224,638,384 | -147.80(-1.11%) |
May 09, 2007 | 13301 | 13369 | 13278 | 13363 | 237,035,184 | +53.80(+0.40%) |
May 08, 2007 | 13309 | 13314 | 13238 | 13309 | 225,598,368 | -3.90(-0.03%) |
May 07, 2007 | 13264 | 13318 | 13261 | 13313 | 206,190,048 | +48.40(+0.36%) |
May 04, 2007 | 13243 | 13284 | 13229 | 13265 | 236,322,928 | +23.20(+0.18%) |
May 03, 2007 | 13207 | 13247 | 13196 | 13241 | 247,244,144 | +29.50(+0.22%) |
May 02, 2007 | 13134 | 13256 | 13130 | 13212 | 251,341,904 | +75.80(+0.58%) |