Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 6477 | 6480 | 6433 | 6457 | 193,916,496 | -20.00(-0.31%) |
Dec 29, 2007 | 6498 | 6498 | 6437 | 6477 | 419,742,784 | -20.90(-0.32%) |
Dec 28, 2007 | 6479 | 6505 | 6468 | 6498 | 481,185,216 | +18.50(+0.29%) |
Dec 27, 2007 | 6479 | 6479 | 6479 | 6479 | 0 | +0.00(+0.00%) |
Dec 26, 2007 | 6479 | 6479 | 6479 | 6479 | 0 | +0.00(+0.00%) |
Dec 25, 2007 | 6434 | 6486 | 6431 | 6479 | 145,425,696 | +0.00(+0.00%) |
Dec 24, 2007 | 6434 | 6486 | 6431 | 6479 | 145,425,696 | +45.20(+0.70%) |
Dec 22, 2007 | 6346 | 6452 | 6346 | 6434 | 1,557,130,880 | +88.50(+1.39%) |
Dec 21, 2007 | 6284 | 6368 | 6284 | 6346 | 1,146,322,944 | +61.10(+0.97%) |
Dec 20, 2007 | 6279 | 6319 | 6252 | 6284 | 1,065,834,624 | +5.20(+0.08%) |
Dec 19, 2007 | 6278 | 6344 | 6254 | 6279 | 1,171,365,888 | +1.50(+0.02%) |
Dec 18, 2007 | 6397 | 6397 | 6264 | 6278 | 1,137,995,008 | +0.00(+0.00%) |
Dec 17, 2007 | 6397 | 6397 | 6264 | 6278 | 1,137,995,008 | -119.20(-1.86%) |
Dec 15, 2007 | 6364 | 6426 | 6337 | 6397 | 975,937,280 | +32.80(+0.52%) |
Dec 14, 2007 | 6560 | 6560 | 6364 | 6364 | 1,406,047,744 | -195.60(-2.98%) |
Dec 13, 2007 | 6537 | 6611 | 6430 | 6560 | 1,582,706,048 | +22.90(+0.35%) |
Dec 12, 2007 | 6565 | 6598 | 6513 | 6537 | 969,300,672 | -28.50(-0.43%) |
Dec 11, 2007 | 6555 | 6597 | 6524 | 6565 | 1,022,301,696 | +0.00(+0.00%) |
Dec 10, 2007 | 6555 | 6597 | 6524 | 6565 | 1,022,301,696 | +10.50(+0.16%) |
Dec 08, 2007 | 6486 | 6578 | 6486 | 6555 | 1,102,285,952 | +69.30(+1.07%) |
Dec 07, 2007 | 6494 | 6592 | 6438 | 6486 | 1,518,034,048 | -8.20(-0.13%) |
Dec 06, 2007 | 6315 | 6494 | 6315 | 6494 | 1,330,501,376 | +178.60(+2.83%) |
Dec 05, 2007 | 6387 | 6398 | 6289 | 6315 | 1,207,162,496 | -71.40(-1.12%) |
Dec 04, 2007 | 6432 | 6456 | 6380 | 6387 | 1,170,902,656 | +0.00(+0.00%) |
Dec 03, 2007 | 6432 | 6456 | 6380 | 6387 | 1,170,902,656 | -45.90(-0.71%) |
Dec 01, 2007 | 6349 | 6456 | 6334 | 6432 | 1,613,249,536 | +83.40(+1.31%) |
Nov 30, 2007 | 6306 | 6364 | 6273 | 6349 | 1,407,106,176 | +42.90(+0.68%) |
Nov 29, 2007 | 6141 | 6307 | 6110 | 6306 | 1,556,085,120 | +165.50(+2.70%) |
Nov 28, 2007 | 6180 | 6197 | 6062 | 6141 | 1,521,780,992 | -39.80(-0.64%) |
Nov 27, 2007 | 6262 | 6308 | 6180 | 6180 | 1,213,903,360 | +0.00(+0.00%) |
Nov 26, 2007 | 6262 | 6308 | 6180 | 6180 | 1,213,903,360 | -81.60(-1.30%) |
Nov 24, 2007 | 6155 | 6262 | 6154 | 6262 | 1,164,111,360 | +106.80(+1.74%) |
Nov 23, 2007 | 6071 | 6155 | 6027 | 6155 | 1,057,454,784 | +84.40(+1.39%) |
Nov 22, 2007 | 6226 | 6226 | 6042 | 6071 | 1,450,928,000 | -155.60(-2.50%) |
Nov 21, 2007 | 6121 | 6228 | 6079 | 6226 | 1,670,519,168 | +105.70(+1.73%) |
Nov 20, 2007 | 6291 | 6332 | 6121 | 6121 | 1,375,882,240 | +0.00(+0.00%) |
Nov 19, 2007 | 6291 | 6332 | 6121 | 6121 | 1,375,882,240 | -170.40(-2.71%) |
Nov 17, 2007 | 6360 | 6360 | 6284 | 6291 | 1,354,551,424 | -68.40(-1.08%) |
Nov 16, 2007 | 6432 | 6465 | 6336 | 6360 | 1,246,655,488 | -72.50(-1.13%) |
Nov 15, 2007 | 6362 | 6461 | 6362 | 6432 | 1,655,537,280 | +69.70(+1.10%) |
Nov 14, 2007 | 6338 | 6387 | 6280 | 6362 | 1,653,336,064 | +24.50(+0.39%) |
Nov 13, 2007 | 6305 | 6365 | 6269 | 6338 | 1,481,429,760 | +0.00(+0.00%) |
Nov 12, 2007 | 6305 | 6365 | 6269 | 6338 | 1,481,429,760 | +33.00(+0.52%) |
Nov 10, 2007 | 6382 | 6443 | 6269 | 6305 | 1,789,368,064 | -77.00(-1.21%) |
Nov 09, 2007 | 6385 | 6432 | 6290 | 6382 | 2,131,191,040 | -3.20(-0.05%) |
Nov 08, 2007 | 6475 | 6519 | 6381 | 6385 | 1,154,914,688 | -89.80(-1.39%) |
Nov 07, 2007 | 6461 | 6512 | 6456 | 6475 | 1,418,635,264 | +13.50(+0.21%) |
Nov 06, 2007 | 6531 | 6531 | 6420 | 6461 | 1,413,277,824 | +0.00(+0.00%) |
Nov 05, 2007 | 6531 | 6531 | 6420 | 6461 | 1,413,277,824 | -69.20(-1.06%) |
Nov 02, 2007 | 6586 | 6586 | 6483 | 6531 | 1,699,776,640 | -55.50(-0.84%) |
Nov 01, 2007 | 6722 | 6724 | 6550 | 6586 | 1,487,683,584 | -135.50(-2.02%) |
Oct 31, 2007 | 6659 | 6722 | 6637 | 6722 | 1,676,734,208 | +62.60(+0.94%) |
Oct 30, 2007 | 6706 | 6706 | 6654 | 6659 | 1,465,186,560 | -47.00(-0.70%) |
Oct 29, 2007 | 6661 | 6727 | 6661 | 6706 | 1,586,285,056 | +0.00(+0.00%) |
Oct 28, 2007 | 6661 | 6727 | 6661 | 6706 | 1,586,285,056 | +44.70(+0.67%) |
Oct 26, 2007 | 6576 | 6684 | 6567 | 6661 | 2,090,591,744 | +85.00(+1.29%) |
Oct 25, 2007 | 6482 | 6588 | 6482 | 6576 | 1,950,013,568 | +94.30(+1.45%) |
Oct 24, 2007 | 6514 | 6551 | 6461 | 6482 | 1,615,837,056 | -32.00(-0.49%) |
Oct 23, 2007 | 6459 | 6563 | 6459 | 6514 | 1,660,006,528 | +54.70(+0.85%) |
Oct 22, 2007 | 6528 | 6528 | 6413 | 6459 | 1,579,140,864 | +0.00(+0.00%) |
Oct 21, 2007 | 6528 | 6528 | 6413 | 6459 | 1,579,140,864 | -68.60(-1.05%) |
Oct 19, 2007 | 6609 | 6616 | 6524 | 6528 | 1,785,068,800 | -81.50(-1.23%) |
Oct 18, 2007 | 6678 | 6722 | 6585 | 6609 | 1,739,687,936 | -68.30(-1.02%) |
Oct 17, 2007 | 6614 | 6690 | 6595 | 6678 | 1,975,530,752 | +63.40(+0.96%) |
Oct 16, 2007 | 6644 | 6644 | 6596 | 6614 | 1,860,730,624 | -30.20(-0.45%) |
Oct 15, 2007 | 6731 | 6752 | 6632 | 6644 | 1,745,764,992 | +0.00(+0.00%) |
Oct 14, 2007 | 6731 | 6752 | 6632 | 6644 | 1,745,764,992 | -86.20(-1.28%) |
Oct 12, 2007 | 6724 | 6731 | 6660 | 6731 | 2,146,771,200 | +6.20(+0.09%) |
Oct 11, 2007 | 6633 | 6730 | 6633 | 6724 | 2,147,272,448 | +91.50(+1.38%) |
Oct 10, 2007 | 6615 | 6633 | 6588 | 6633 | 1,753,424,384 | +17.60(+0.27%) |
Oct 09, 2007 | 6541 | 6625 | 6528 | 6615 | 1,677,935,616 | +74.50(+1.14%) |
Oct 08, 2007 | 6596 | 6606 | 6541 | 6541 | 1,642,300,544 | +0.00(+0.00%) |
Oct 07, 2007 | 6596 | 6606 | 6541 | 6541 | 1,642,300,544 | -54.90(-0.83%) |
Oct 05, 2007 | 6548 | 6605 | 6548 | 6596 | 1,593,592,448 | +47.90(+0.73%) |
Oct 04, 2007 | 6535 | 6593 | 6507 | 6548 | 1,930,898,048 | +12.70(+0.19%) |
Oct 03, 2007 | 6500 | 6543 | 6495 | 6535 | 2,036,551,424 | +34.80(+0.54%) |
Oct 02, 2007 | 6506 | 6567 | 6490 | 6500 | 2,147,328,256 | -5.90(-0.09%) |