Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 6244 | 6356 | 6244 | 6356 | 1 | +8.40(+0.13%) |
Dec 28, 2007 | 6440 | 6454 | 6348 | 6348 | 0 | +341.60(+5.69%) |
Dec 27, 2007 | 5950 | 6118 | 5950 | 6006 | 0 | +406.00(+7.25%) |
Dec 26, 2007 | 5600 | 5600 | 5600 | 5600 | 0 | +0.00(+0.00%) |
Dec 24, 2007 | 5572 | 5600 | 5572 | 5600 | 0 | +70.00(+1.27%) |
Dec 21, 2007 | 5530 | 5530 | 5502 | 5530 | 1 | +0.00(+0.00%) |
Dec 20, 2007 | 6020 | 6356 | 5530 | 5530 | 0 | -70.00(-1.25%) |
Dec 19, 2007 | 5656 | 5670 | 5600 | 5600 | 0 | +210.00(+3.90%) |
Dec 18, 2007 | 5572 | 5572 | 5390 | 5390 | 1 | -252.00(-4.47%) |
Dec 17, 2007 | 5642 | 5642 | 5642 | 5642 | 0 | -70.00(-1.23%) |
Dec 14, 2007 | 5740 | 5740 | 5712 | 5712 | 0 | +126.00(+2.26%) |
Dec 13, 2007 | 5586 | 5586 | 5586 | 5586 | 0 | +0.00(+0.00%) |
Dec 12, 2007 | 5740 | 5740 | 5586 | 5586 | 1 | -14.00(-0.25%) |
Dec 11, 2007 | 5670 | 5740 | 5558 | 5600 | 6 | -70.00(-1.23%) |
Dec 10, 2007 | 5740 | 5740 | 5670 | 5670 | 0 | -196.00(-3.34%) |
Dec 07, 2007 | 5852 | 5866 | 5642 | 5866 | 2 | -84.00(-1.41%) |
Dec 06, 2007 | 5950 | 5950 | 5950 | 5950 | 0 | -84.00(-1.39%) |
Dec 05, 2007 | 6076 | 6286 | 5894 | 6034 | 1 | -280.00(-4.43%) |
Dec 04, 2007 | 6790 | 6790 | 6230 | 6314 | 4 | -266.00(-4.04%) |
Dec 03, 2007 | 6580 | 6720 | 6230 | 6580 | 14 | -84.00(-1.26%) |
Nov 30, 2007 | 7000 | 7560 | 6664 | 6664 | 2 | -84.00(-1.24%) |
Nov 29, 2007 | 6216 | 7056 | 6216 | 6748 | 2 | +588.00(+9.55%) |
Nov 28, 2007 | 5740 | 6160 | 5740 | 6160 | 8 | +504.00(+8.91%) |
Nov 27, 2007 | 5950 | 6160 | 5656 | 5656 | 1 | -224.00(-3.81%) |
Nov 26, 2007 | 5936 | 6160 | 5880 | 5880 | 9 | +280.00(+5.00%) |
Nov 23, 2007 | 5390 | 5614 | 5390 | 5600 | 2 | +630.00(+12.68%) |
Nov 21, 2007 | 5068 | 5068 | 4690 | 4970 | 11 | -280.00(-5.33%) |
Nov 20, 2007 | 5320 | 5320 | 5250 | 5250 | 0 | -252.00(-4.58%) |
Nov 19, 2007 | 5488 | 5502 | 5488 | 5502 | 0 | -98.00(-1.75%) |
Nov 16, 2007 | 5600 | 5600 | 5600 | 5600 | 0 | +0.00(+0.00%) |
Nov 15, 2007 | 5628 | 5628 | 5600 | 5600 | 1 | -42.00(-0.74%) |
Nov 14, 2007 | 5642 | 5642 | 5642 | 5642 | 0 | +0.00(+0.00%) |
Nov 13, 2007 | 5642 | 5642 | 5642 | 5642 | 0 | +0.00(+0.00%) |
Nov 12, 2007 | 5642 | 5642 | 5628 | 5642 | 0 | -196.00(-3.36%) |
Nov 09, 2007 | 5796 | 5838 | 5740 | 5838 | 1 | -112.00(-1.88%) |
Nov 08, 2007 | 6034 | 6720 | 5950 | 5950 | 10 | -140.00(-2.30%) |
Nov 07, 2007 | 7042 | 7042 | 6090 | 6090 | 1 | +0.00(+0.00%) |
Nov 06, 2007 | 6300 | 6356 | 6090 | 6090 | 16 | +126.00(+2.11%) |
Nov 05, 2007 | 5754 | 6972 | 5572 | 5964 | 2 | +154.00(+2.65%) |
Nov 02, 2007 | 5810 | 5810 | 5810 | 5810 | 0 | +0.00(+0.00%) |
Nov 01, 2007 | 5810 | 5880 | 5712 | 5810 | 0 | -70.00(-1.19%) |
Oct 31, 2007 | 5880 | 5880 | 5880 | 5880 | 0 | +0.00(+0.00%) |
Oct 30, 2007 | 5950 | 5950 | 5810 | 5880 | 0 | +0.00(+0.00%) |
Oct 29, 2007 | 5880 | 5880 | 5880 | 5880 | 0 | -98.00(-1.64%) |
Oct 26, 2007 | 5880 | 5978 | 5600 | 5978 | 2 | +28.00(+0.47%) |
Oct 25, 2007 | 5698 | 5950 | 5600 | 5950 | 8 | +154.00(+2.66%) |
Oct 24, 2007 | 5796 | 5810 | 5796 | 5796 | 0 | -154.00(-2.59%) |
Oct 23, 2007 | 6020 | 6090 | 5880 | 5950 | 16 | -70.00(-1.16%) |
Oct 22, 2007 | 6006 | 6020 | 5390 | 6020 | 3 | +126.00(+2.14%) |
Oct 19, 2007 | 5922 | 6020 | 5894 | 5894 | 5 | -126.00(-2.09%) |
Oct 18, 2007 | 6020 | 6048 | 6006 | 6020 | 11 | +0.00(+0.00%) |
Oct 17, 2007 | 6104 | 6118 | 6020 | 6020 | 20 | -280.00(-4.44%) |
Oct 16, 2007 | 6370 | 6370 | 6286 | 6300 | 3 | -280.00(-4.26%) |
Oct 15, 2007 | 6594 | 6720 | 6300 | 6580 | 10 | -84.00(-1.26%) |
Oct 12, 2007 | 6510 | 6664 | 6510 | 6664 | 0 | +14.00(+0.21%) |
Oct 11, 2007 | 6650 | 6650 | 6650 | 6650 | 0 | -84.00(-1.25%) |
Oct 10, 2007 | 6832 | 6832 | 6720 | 6734 | 0 | -126.00(-1.84%) |
Oct 09, 2007 | 6580 | 6972 | 6580 | 6860 | 0 | +406.00(+6.29%) |
Oct 08, 2007 | 6454 | 6454 | 6454 | 6454 | 0 | +0.00(+0.00%) |
Oct 05, 2007 | 6440 | 6454 | 6440 | 6454 | 0 | +14.00(+0.22%) |
Oct 04, 2007 | 6440 | 6440 | 6440 | 6440 | 0 | -70.00(-1.08%) |
Oct 03, 2007 | 6720 | 6720 | 6510 | 6510 | 3 | -140.00(-2.11%) |
Oct 02, 2007 | 6720 | 6720 | 6650 | 6650 | 0 | -210.00(-3.06%) |