Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7779 | 7841 | 7760 | 7820 | 34,489,400 | +10.20(+0.13%) |
Jul 30, 2013 | 7806 | 7834 | 7775 | 7810 | 32,318,000 | -3.90(-0.05%) |
Jul 29, 2013 | 7804 | 7844 | 7794 | 7814 | 25,249,600 | +17.26(+0.22%) |
Jul 28, 2013 | 7877 | 7882 | 7777 | 7797 | 0 | +0.00(+0.00%) |
Jul 27, 2013 | 7877 | 7882 | 7777 | 7797 | 0 | +0.04(+0.00%) |
Jul 26, 2013 | 7877 | 7882 | 7777 | 7797 | 61,701,800 | -68.60(-0.87%) |
Jul 25, 2013 | 7932 | 7932 | 7836 | 7865 | 82,785,104 | -57.70(-0.73%) |
Jul 24, 2013 | 7903 | 7980 | 7899 | 7923 | 66,657,000 | +26.80(+0.34%) |
Jul 23, 2013 | 7943 | 7947 | 7874 | 7896 | 60,229,100 | -31.20(-0.39%) |
Jul 22, 2013 | 7950 | 7968 | 7917 | 7928 | 90,963,104 | -0.62(-0.01%) |
Jul 21, 2013 | 7920 | 7928 | 7881 | 7928 | 0 | +0.00(+0.00%) |
Jul 20, 2013 | 7920 | 7928 | 7881 | 7928 | 0 | +0.02(+0.00%) |
Jul 19, 2013 | 7920 | 7928 | 7881 | 7928 | 73,780,200 | -0.90(-0.01%) |
Jul 18, 2013 | 7912 | 7957 | 7910 | 7929 | 66,996,100 | +0.90(+0.01%) |
Jul 17, 2013 | 7954 | 7959 | 7854 | 7928 | 71,732,096 | -4.70(-0.06%) |
Jul 16, 2013 | 8016 | 8019 | 7924 | 7933 | 51,503,200 | -66.30(-0.83%) |
Jul 15, 2013 | 8000 | 8032 | 7993 | 7999 | 44,484,100 | +15.92(+0.20%) |
Jul 14, 2013 | 8021 | 8041 | 7982 | 7983 | 0 | +0.00(+0.00%) |
Jul 13, 2013 | 8021 | 8041 | 7982 | 7983 | 0 | -0.02(-0.00%) |
Jul 12, 2013 | 8021 | 8041 | 7982 | 7983 | 54,614,900 | -3.20(-0.04%) |
Jul 11, 2013 | 8013 | 8039 | 7980 | 7986 | 68,126,096 | +14.80(+0.19%) |
Jul 10, 2013 | 7943 | 7983 | 7921 | 7972 | 52,548,600 | +27.40(+0.34%) |
Jul 09, 2013 | 7917 | 7956 | 7906 | 7944 | 66,480,100 | +80.70(+1.03%) |
Jul 08, 2013 | 7858 | 7894 | 7843 | 7864 | 52,047,400 | +81.52(+1.05%) |
Jul 07, 2013 | 7844 | 7880 | 7774 | 7782 | 0 | +0.00(+0.00%) |
Jul 06, 2013 | 7844 | 7880 | 7774 | 7782 | 0 | -0.02(-0.00%) |
Jul 05, 2013 | 7844 | 7880 | 7774 | 7782 | 63,519,000 | -49.60(-0.63%) |
Jul 04, 2013 | 7708 | 7846 | 7708 | 7832 | 35,915,600 | +156.30(+2.04%) |
Jul 03, 2013 | 7686 | 7693 | 7610 | 7675 | 78,534,200 | -57.30(-0.74%) |
Jul 02, 2013 | 7732 | 7747 | 7652 | 7733 | 66,327,200 | -8.50(-0.11%) |