Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 12727 | 12782 | 12668 | 12752 | 233,098,720 | +84.20(+0.66%) |
Nov 29, 2006 | 12570 | 12668 | 12531 | 12668 | 226,276,368 | +137.30(+1.10%) |
Nov 28, 2006 | 12484 | 12576 | 12482 | 12531 | 195,202,256 | -11.60(-0.09%) |
Nov 27, 2006 | 12670 | 12677 | 12519 | 12542 | 180,347,856 | -88.60(-0.70%) |
Nov 24, 2006 | 12622 | 12663 | 12607 | 12631 | 119,628,960 | +74.10(+0.59%) |
Nov 22, 2006 | 12613 | 12611 | 12518 | 12557 | 174,884,944 | -45.30(-0.36%) |
Nov 21, 2006 | 12472 | 12623 | 12417 | 12602 | 198,375,504 | +185.70(+1.50%) |
Nov 20, 2006 | 12367 | 12470 | 12361 | 12417 | 188,060,816 | +43.70(+0.35%) |
Nov 17, 2006 | 12352 | 12402 | 12246 | 12373 | 188,020,400 | +7.10(+0.06%) |
Nov 16, 2006 | 12492 | 12528 | 12364 | 12366 | 219,098,496 | -59.60(-0.48%) |
Nov 15, 2006 | 12283 | 12436 | 12280 | 12425 | 227,454,720 | +145.80(+1.19%) |
Nov 14, 2006 | 12346 | 12362 | 12250 | 12280 | 213,323,136 | -29.80(-0.24%) |
Nov 13, 2006 | 12317 | 12340 | 12263 | 12309 | 187,466,112 | -31.10(-0.25%) |
Nov 10, 2006 | 12397 | 12417 | 12316 | 12340 | 178,268,432 | -69.70(-0.56%) |
Nov 09, 2006 | 12418 | 12480 | 12378 | 12410 | 260,630,192 | +32.00(+0.26%) |
Nov 08, 2006 | 12308 | 12378 | 12296 | 12378 | 268,743,744 | +68.00(+0.55%) |
Nov 07, 2006 | 12379 | 12395 | 12298 | 12310 | 252,508,368 | -23.10(-0.19%) |
Nov 06, 2006 | 12294 | 12378 | 12239 | 12333 | 309,398,272 | +94.30(+0.77%) |
Nov 03, 2006 | 12197 | 12252 | 12131 | 12239 | 225,041,856 | +108.30(+0.89%) |
Nov 02, 2006 | 12072 | 12149 | 12016 | 12131 | 283,871,488 | +80.30(+0.67%) |
Nov 01, 2006 | 12023 | 12345 | 12003 | 12050 | 322,282,816 | -294.20(-2.38%) |
Oct 31, 2006 | 12248 | 12359 | 12246 | 12345 | 231,740,384 | +70.20(+0.57%) |
Oct 30, 2006 | 12260 | 12287 | 12206 | 12274 | 210,582,048 | +5.50(+0.04%) |
Oct 27, 2006 | 12324 | 12374 | 12269 | 12269 | 160,467,712 | -66.80(-0.54%) |
Oct 26, 2006 | 12372 | 12416 | 12332 | 12336 | 231,943,440 | -6.00(-0.05%) |
Oct 25, 2006 | 12185 | 12354 | 12133 | 12342 | 268,108,576 | +146.20(+1.20%) |
Oct 24, 2006 | 12110 | 12196 | 12072 | 12196 | 248,350,720 | +76.30(+0.63%) |
Oct 23, 2006 | 12028 | 12121 | 12000 | 12119 | 226,537,104 | +83.60(+0.69%) |
Oct 20, 2006 | 12108 | 12104 | 12006 | 12036 | 178,457,328 | -25.00(-0.21%) |
Oct 19, 2006 | 11974 | 12073 | 11966 | 12061 | 222,364,016 | +94.60(+0.79%) |
Oct 18, 2006 | 12045 | 12066 | 11918 | 11966 | 201,327,408 | -30.60(-0.26%) |
Oct 17, 2006 | 12082 | 12076 | 11915 | 11997 | 189,579,744 | -64.90(-0.54%) |
Oct 16, 2006 | 11947 | 12072 | 11909 | 12062 | 196,978,528 | +152.90(+1.28%) |
Oct 13, 2006 | 11755 | 11909 | 11719 | 11909 | 223,986,016 | +189.50(+1.62%) |
Oct 12, 2006 | 11667 | 11719 | 11619 | 11719 | 194,297,872 | +100.00(+0.86%) |
Oct 11, 2006 | 11782 | 11784 | 11619 | 11619 | 250,893,136 | -136.10(-1.16%) |
Oct 10, 2006 | 11717 | 11758 | 11691 | 11755 | 180,168,080 | +64.30(+0.55%) |
Oct 09, 2006 | 11696 | 11750 | 11641 | 11691 | 178,270,688 | +0.00(+0.00%) |
Oct 06, 2006 | 11696 | 11750 | 11641 | 11691 | 178,270,688 | -59.10(-0.50%) |
Oct 05, 2006 | 11735 | 11784 | 11618 | 11750 | 228,276,400 | +131.90(+1.14%) |
Oct 04, 2006 | 11542 | 11625 | 11407 | 11618 | 258,421,904 | +92.00(+0.80%) |
Oct 03, 2006 | 11693 | 11787 | 11524 | 11526 | 217,334,944 | -261.30(-2.22%) |
Oct 02, 2006 | 11767 | 11823 | 11718 | 11787 | 177,637,008 | +26.10(+0.22%) |
Sep 29, 2006 | 11812 | 11854 | 11760 | 11761 | 200,591,616 | -56.10(-0.47%) |
Sep 28, 2006 | 11797 | 11845 | 11752 | 11817 | 207,437,024 | +65.80(+0.56%) |
Sep 27, 2006 | 11670 | 11761 | 11629 | 11752 | 206,722,336 | +109.20(+0.94%) |
Sep 26, 2006 | 11570 | 11660 | 11574 | 11642 | 259,037,856 | +59.70(+0.52%) |
Sep 25, 2006 | 11530 | 11588 | 11464 | 11583 | 246,463,072 | +1.10(+0.01%) |
Sep 22, 2006 | 11665 | 11667 | 11569 | 11582 | 195,346,240 | -46.10(-0.40%) |
Sep 21, 2006 | 11622 | 11721 | 11608 | 11628 | 206,346,704 | -7.70(-0.07%) |
Sep 20, 2006 | 11689 | 11773 | 11629 | 11635 | 202,757,120 | -66.30(-0.57%) |
Sep 19, 2006 | 11769 | 11798 | 11678 | 11702 | 191,838,064 | -61.80(-0.53%) |
Sep 18, 2006 | 11672 | 11787 | 11656 | 11764 | 179,898,384 | +107.50(+0.92%) |
Sep 15, 2006 | 11662 | 11684 | 11641 | 11656 | 348,967,168 | +7.30(+0.06%) |
Sep 14, 2006 | 11780 | 11808 | 11647 | 11649 | 218,913,280 | -128.50(-1.09%) |
Sep 13, 2006 | 11695 | 11779 | 11678 | 11777 | 180,316,384 | +98.30(+0.84%) |
Sep 12, 2006 | 11658 | 11771 | 11630 | 11679 | 214,858,976 | +22.30(+0.19%) |
Sep 11, 2006 | 11799 | 11870 | 11644 | 11657 | 263,119,360 | -213.00(-1.79%) |
Sep 08, 2006 | 11895 | 11920 | 11856 | 11870 | 135,834,416 | -130.10(-1.08%) |
Sep 06, 2006 | 12135 | 12199 | 11995 | 12000 | 205,438,784 | -198.90(-1.63%) |
Sep 05, 2006 | 12142 | 12211 | 12134 | 12199 | 188,136,544 | +53.50(+0.44%) |