Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2007 | 9524 | 9555 | 9474 | 9488 | 0 | +76.55(+0.81%) |
Sep 28, 2007 | 9447 | 9474 | 9412 | 9412 | 0 | -1.70(-0.02%) |
Sep 27, 2007 | 9337 | 9414 | 9292 | 9414 | 0 | +156.18(+1.69%) |
Sep 26, 2007 | 9181 | 9270 | 9179 | 9257 | 0 | +152.19(+1.67%) |
Sep 25, 2007 | 9019 | 9105 | 8994 | 9105 | 5,025,000 | +0.00(+0.00%) |
Sep 24, 2007 | 9019 | 9105 | 8994 | 9105 | 5,025,000 | +0.00(+0.00%) |
Sep 21, 2007 | 9019 | 9105 | 8994 | 9105 | 0 | +122.25(+1.36%) |
Sep 20, 2007 | 8988 | 9110 | 8951 | 8983 | 0 | +56.65(+0.63%) |
Sep 19, 2007 | 9091 | 9091 | 8901 | 8926 | 0 | +26.47(+0.30%) |
Sep 18, 2007 | 9039 | 9044 | 8875 | 8900 | 3,917,000 | +0.00(+0.00%) |
Sep 17, 2007 | 9039 | 9044 | 8875 | 8900 | 0 | -131.72(-1.46%) |
Sep 14, 2007 | 8996 | 9047 | 8953 | 9032 | 0 | +104.21(+1.17%) |
Sep 13, 2007 | 9062 | 9062 | 8925 | 8927 | 0 | -90.70(-1.01%) |
Sep 12, 2007 | 9078 | 9085 | 9011 | 9018 | 0 | +15.00(+0.17%) |
Sep 11, 2007 | 8981 | 9017 | 8953 | 9003 | 0 | +65.54(+0.73%) |
Sep 10, 2007 | 8868 | 8953 | 8846 | 8938 | 0 | -80.50(-0.89%) |
Sep 07, 2007 | 9056 | 9078 | 9001 | 9018 | 0 | +1.00(+0.01%) |
Sep 06, 2007 | 8897 | 9017 | 8842 | 9017 | 0 | +103.23(+1.16%) |
Sep 05, 2007 | 9018 | 9026 | 8902 | 8914 | 0 | -9.13(-0.10%) |
Sep 04, 2007 | 9020 | 9028 | 8884 | 8923 | 0 | -56.98(-0.63%) |
Sep 03, 2007 | 9019 | 9019 | 8947 | 8980 | 0 | -2.20(-0.02%) |
Aug 31, 2007 | 8808 | 8982 | 8786 | 8982 | 0 | +210.95(+2.41%) |
Aug 30, 2007 | 8782 | 8826 | 8751 | 8771 | 0 | +127.89(+1.48%) |
Aug 29, 2007 | 8514 | 8643 | 8514 | 8643 | 0 | -84.23(-0.97%) |
Aug 28, 2007 | 8697 | 8753 | 8673 | 8728 | 0 | +9.24(+0.11%) |
Aug 27, 2007 | 8850 | 8850 | 8705 | 8718 | 0 | +28.22(+0.32%) |
Aug 24, 2007 | 8727 | 8742 | 8668 | 8690 | 0 | -42.75(-0.49%) |
Aug 23, 2007 | 8699 | 8735 | 8686 | 8733 | 0 | +239.38(+2.82%) |
Aug 22, 2007 | 8487 | 8512 | 8432 | 8493 | 0 | +14.38(+0.17%) |
Aug 21, 2007 | 8542 | 8587 | 8424 | 8479 | 0 | -36.52(-0.43%) |
Aug 20, 2007 | 8497 | 8517 | 8397 | 8516 | 0 | +425.31(+5.26%) |
Aug 17, 2007 | 8210 | 8307 | 7988 | 8090 | 0 | -111.08(-1.35%) |
Aug 16, 2007 | 8397 | 8438 | 8166 | 8201 | 0 | -391.67(-4.56%) |
Aug 15, 2007 | 8782 | 8809 | 8561 | 8593 | 0 | -317.95(-3.57%) |
Aug 14, 2007 | 8953 | 9023 | 8840 | 8911 | 0 | -27.97(-0.31%) |
Aug 13, 2007 | 9031 | 9031 | 8913 | 8939 | 0 | +7.65(+0.09%) |
Aug 10, 2007 | 8870 | 8969 | 8870 | 8931 | 0 | -251.29(-2.74%) |
Aug 09, 2007 | 9213 | 9219 | 9140 | 9183 | 0 | +83.14(+0.91%) |
Aug 08, 2007 | 8961 | 9099 | 8939 | 9099 | 0 | +237.15(+2.68%) |
Aug 07, 2007 | 9068 | 9069 | 8862 | 8862 | 0 | -79.42(-0.89%) |
Aug 06, 2007 | 8866 | 8961 | 8857 | 8942 | 0 | -116.09(-1.28%) |
Aug 03, 2007 | 9104 | 9135 | 9026 | 9058 | 0 | +107.25(+1.20%) |
Aug 02, 2007 | 9076 | 9080 | 8728 | 8951 | 0 | +58.69(+0.66%) |