Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 8217 | 8252 | 8212 | 8234 | 48,818,500 | +5.90(+0.07%) |
Oct 30, 2013 | 8256 | 8279 | 8206 | 8228 | 53,907,400 | -8.60(-0.10%) |
Oct 29, 2013 | 8261 | 8290 | 8224 | 8237 | 74,032,800 | -54.10(-0.65%) |
Oct 28, 2013 | 8268 | 8294 | 8259 | 8291 | 32,049,900 | +41.79(+0.51%) |
Oct 27, 2013 | 8215 | 8275 | 8200 | 8249 | 0 | +0.00(+0.00%) |
Oct 26, 2013 | 8215 | 8275 | 8200 | 8249 | 0 | +0.01(+0.00%) |
Oct 25, 2013 | 8216 | 8275 | 8200 | 8249 | 39,878,900 | +16.10(+0.20%) |
Oct 24, 2013 | 8231 | 8243 | 8193 | 8233 | 47,412,300 | +18.60(+0.23%) |
Oct 23, 2013 | 8206 | 8222 | 8176 | 8215 | 29,900,700 | -0.20(-0.00%) |
Oct 22, 2013 | 8129 | 8246 | 8116 | 8215 | 42,744,500 | +90.70(+1.12%) |
Oct 21, 2013 | 8111 | 8128 | 8077 | 8124 | 31,991,000 | +39.45(+0.49%) |
Oct 20, 2013 | 8080 | 8086 | 8032 | 8085 | 0 | +0.00(+0.00%) |
Oct 19, 2013 | 8080 | 8086 | 8032 | 8085 | 0 | -0.05(-0.00%) |
Oct 18, 2013 | 8080 | 8086 | 8032 | 8085 | 48,530,800 | +52.30(+0.65%) |
Oct 17, 2013 | 8004 | 8056 | 7995 | 8032 | 34,488,500 | +50.50(+0.63%) |
Oct 16, 2013 | 7946 | 7995 | 7902 | 7982 | 32,537,500 | -2.50(-0.03%) |
Oct 15, 2013 | 7975 | 8024 | 7970 | 7984 | 35,387,400 | +55.90(+0.71%) |
Oct 14, 2013 | 7918 | 7942 | 7895 | 7928 | 23,200,300 | -7.58(-0.10%) |
Oct 13, 2013 | 7897 | 7937 | 7865 | 7936 | 0 | +0.00(+0.00%) |
Oct 12, 2013 | 7897 | 7937 | 7865 | 7936 | 0 | -0.02(-0.00%) |
Oct 11, 2013 | 7897 | 7937 | 7865 | 7936 | 31,288,600 | +85.00(+1.08%) |
Oct 10, 2013 | 7777 | 7871 | 7766 | 7851 | 35,852,000 | +95.80(+1.24%) |
Oct 09, 2013 | 7793 | 7809 | 7747 | 7755 | 38,787,200 | -72.90(-0.93%) |
Oct 08, 2013 | 7871 | 7894 | 7824 | 7828 | 32,288,700 | -59.70(-0.76%) |
Oct 07, 2013 | 7899 | 7910 | 7856 | 7888 | 30,618,500 | -55.81(-0.70%) |
Oct 06, 2013 | 7934 | 7954 | 7884 | 7944 | 0 | +0.00(+0.00%) |
Oct 05, 2013 | 7934 | 7954 | 7884 | 7944 | 0 | +0.01(+0.00%) |
Oct 04, 2013 | 7934 | 7954 | 7884 | 7944 | 25,545,000 | +1.20(+0.02%) |
Oct 03, 2013 | 8002 | 8005 | 7931 | 7942 | 23,575,600 | -21.90(-0.27%) |
Oct 02, 2013 | 8032 | 8038 | 7925 | 7964 | 31,344,200 | -94.60(-1.17%) |