Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2013 | 8248 | 8285 | 8246 | 8264 | 28,807,800 | +6.60(+0.08%) |
Nov 29, 2013 | 8244 | 8267 | 8234 | 8258 | 38,725,700 | +11.90(+0.14%) |
Nov 28, 2013 | 8252 | 8272 | 8225 | 8246 | 30,495,400 | +6.80(+0.08%) |
Nov 27, 2013 | 8281 | 8298 | 8239 | 8239 | 31,634,300 | -65.20(-0.79%) |
Nov 26, 2013 | 8278 | 8324 | 8272 | 8304 | 29,464,700 | +0.05(+0.00%) |
Nov 25, 2013 | 8278 | 8324 | 8272 | 8304 | 0 | +53.62(+0.65%) |
Nov 24, 2013 | 8316 | 8343 | 8247 | 8250 | 0 | +0.03(+0.00%) |
Nov 23, 2013 | 8316 | 8342 | 8247 | 8250 | 37,144,000 | -18.30(-0.22%) |
Nov 22, 2013 | 8235 | 8305 | 8230 | 8269 | 35,983,700 | -12.50(-0.15%) |
Nov 21, 2013 | 8278 | 8315 | 8250 | 8281 | 34,793,300 | -18.90(-0.23%) |
Nov 20, 2013 | 8316 | 8330 | 8285 | 8300 | 28,532,000 | -51.30(-0.61%) |
Nov 19, 2013 | 8322 | 8366 | 8306 | 8351 | 33,527,100 | +0.02(+0.00%) |
Nov 18, 2013 | 8322 | 8366 | 8306 | 8351 | 0 | +24.07(+0.29%) |
Nov 17, 2013 | 8325 | 8329 | 8295 | 8327 | 0 | +0.01(+0.00%) |
Nov 16, 2013 | 8325 | 8329 | 8295 | 8327 | 33,331,800 | +22.30(+0.27%) |
Nov 15, 2013 | 8312 | 8312 | 8269 | 8305 | 35,778,600 | +70.30(+0.85%) |
Nov 14, 2013 | 8250 | 8263 | 8195 | 8235 | 36,590,300 | -26.60(-0.32%) |
Nov 13, 2013 | 8255 | 8299 | 8248 | 8261 | 33,537,800 | -18.90(-0.23%) |
Nov 12, 2013 | 8289 | 8302 | 8260 | 8280 | 34,287,000 | +0.00(+0.00%) |
Nov 11, 2013 | 8289 | 8301 | 8260 | 8280 | 0 | +39.28(+0.48%) |
Nov 10, 2013 | 8204 | 8250 | 8172 | 8241 | 0 | +0.02(+0.00%) |
Nov 09, 2013 | 8204 | 8250 | 8172 | 8241 | 38,763,400 | +11.20(+0.14%) |
Nov 08, 2013 | 8225 | 8296 | 8215 | 8230 | 52,641,300 | +5.10(+0.06%) |
Nov 07, 2013 | 8181 | 8254 | 8178 | 8225 | 51,183,700 | +75.30(+0.92%) |
Nov 06, 2013 | 8211 | 8222 | 8126 | 8149 | 57,857,100 | -36.40(-0.44%) |
Nov 05, 2013 | 8253 | 8258 | 8186 | 8186 | 79,128,496 | +0.01(+0.00%) |
Nov 04, 2013 | 8253 | 8259 | 8186 | 8186 | 0 | -35.54(-0.43%) |
Nov 03, 2013 | 8235 | 8247 | 8177 | 8221 | 0 | +0.00(+0.00%) |
Nov 02, 2013 | 8235 | 8247 | 8177 | 8221 | 0 | -0.57(-0.01%) |