Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2013 | 7792 | 7800 | 7711 | 7746 | 0 | -0.03(-0.00%) |
Aug 30, 2013 | 7792 | 7800 | 7711 | 7746 | 38,560,700 | -17.60(-0.23%) |
Aug 29, 2013 | 7792 | 7797 | 7724 | 7764 | 36,022,600 | -12.40(-0.16%) |
Aug 28, 2013 | 7840 | 7885 | 7741 | 7776 | 41,895,100 | -110.10(-1.40%) |
Aug 27, 2013 | 7978 | 8004 | 7875 | 7886 | 38,883,200 | -136.10(-1.70%) |
Aug 26, 2013 | 7998 | 8036 | 7996 | 8022 | 15,541,300 | +15.30(+0.19%) |
Aug 25, 2013 | 7983 | 8015 | 7949 | 8007 | 0 | +0.00(+0.00%) |
Aug 24, 2013 | 7983 | 8015 | 7949 | 8007 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 7983 | 8015 | 7949 | 8007 | 24,829,800 | +18.30(+0.23%) |
Aug 22, 2013 | 7885 | 8006 | 7883 | 7989 | 30,512,700 | +101.50(+1.29%) |
Aug 21, 2013 | 7944 | 7950 | 7887 | 7887 | 28,041,800 | -48.80(-0.61%) |
Aug 20, 2013 | 7880 | 7950 | 7875 | 7936 | 38,637,400 | -3.50(-0.04%) |
Aug 19, 2013 | 7951 | 7978 | 7920 | 7939 | 27,283,000 | -21.91(-0.28%) |
Aug 18, 2013 | 7972 | 7988 | 7919 | 7961 | 0 | +0.00(+0.00%) |
Aug 17, 2013 | 7972 | 7988 | 7919 | 7961 | 0 | +0.01(+0.00%) |
Aug 16, 2013 | 7972 | 7988 | 7919 | 7961 | 35,710,100 | -21.10(-0.26%) |
Aug 15, 2013 | 8063 | 8065 | 7954 | 7982 | 28,712,100 | -95.90(-1.19%) |
Aug 14, 2013 | 8056 | 8093 | 8046 | 8078 | 30,811,800 | +41.90(+0.52%) |
Aug 13, 2013 | 8011 | 8045 | 8004 | 8036 | 31,036,300 | +35.80(+0.45%) |
Aug 12, 2013 | 7991 | 8014 | 7968 | 8001 | 23,003,600 | +23.26(+0.29%) |
Aug 11, 2013 | 7979 | 7994 | 7954 | 7977 | 0 | +0.00(+0.00%) |
Aug 10, 2013 | 7979 | 7994 | 7954 | 7977 | 0 | +0.04(+0.00%) |
Aug 09, 2013 | 7979 | 7994 | 7954 | 7977 | 34,686,500 | +22.00(+0.28%) |
Aug 08, 2013 | 7962 | 7975 | 7926 | 7955 | 35,689,100 | -21.00(-0.26%) |
Aug 07, 2013 | 7977 | 8024 | 7965 | 7976 | 29,167,200 | -20.50(-0.26%) |
Aug 06, 2013 | 7982 | 8080 | 7982 | 7997 | 43,802,600 | +17.40(+0.22%) |
Aug 05, 2013 | 7974 | 7999 | 7963 | 7979 | 24,076,700 | +15.47(+0.19%) |
Aug 04, 2013 | 7945 | 7974 | 7914 | 7964 | 0 | +0.00(+0.00%) |
Aug 03, 2013 | 7945 | 7974 | 7914 | 7964 | 0 | +0.03(+0.00%) |
Aug 02, 2013 | 7945 | 7974 | 7914 | 7964 | 94,694,600 | +177.40(+2.28%) |
Aug 01, 2013 | 7779 | 7841 | 7760 | 7786 | 0 | -33.90(-0.43%) |
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%) |
Jul 01, 2013 | 7717 | 7761 | 7678 | 7741 | 65,079,600 | +58.06(+0.76%) |
Jun 30, 2013 | 7685 | 7714 | 7620 | 7683 | 0 | +0.00(+0.00%) |
Jun 29, 2013 | 7685 | 7714 | 7620 | 7683 | 0 | +0.04(+0.00%) |
Jun 28, 2013 | 7685 | 7714 | 7620 | 7683 | 85,789,904 | +11.30(+0.15%) |
Jun 27, 2013 | 7598 | 7718 | 7562 | 7672 | 81,318,496 | +117.80(+1.56%) |
Jun 26, 2013 | 7400 | 7573 | 7392 | 7554 | 86,805,504 | +156.50(+2.12%) |
Jun 25, 2013 | 7297 | 7405 | 7276 | 7397 | 97,979,504 | +147.90(+2.04%) |
Jun 24, 2013 | 7361 | 7395 | 7247 | 7250 | 119,186,096 | -171.56(-2.31%) |
Jun 23, 2013 | 7475 | 7608 | 7421 | 7421 | 0 | -0.04(-0.00%) |
Jun 21, 2013 | 7475 | 7608 | 7421 | 7421 | 213,155,200 | -74.90(-1.00%) |
Jun 20, 2013 | 7653 | 7682 | 7489 | 7496 | 126,672,096 | -235.80(-3.05%) |
Jun 19, 2013 | 7715 | 7752 | 7661 | 7732 | 71,082,704 | +32.10(+0.42%) |
Jun 18, 2013 | 7719 | 7738 | 7695 | 7700 | 66,666,400 | -30.00(-0.39%) |
Jun 17, 2013 | 7686 | 7760 | 7677 | 7730 | 74,700,096 | +93.74(+1.23%) |
Jun 16, 2013 | 7655 | 7678 | 7618 | 7636 | 0 | +0.00(+0.00%) |
Jun 15, 2013 | 7655 | 7678 | 7618 | 7636 | 0 | -0.04(-0.00%) |
Jun 14, 2013 | 7655 | 7678 | 7618 | 7636 | 70,948,800 | +8.50(+0.11%) |
Jun 13, 2013 | 7546 | 7636 | 7526 | 7628 | 97,071,800 | -29.30(-0.38%) |
Jun 12, 2013 | 7658 | 7735 | 7652 | 7657 | 79,863,504 | -16.20(-0.21%) |
Jun 11, 2013 | 7751 | 7755 | 7618 | 7673 | 96,391,200 | -117.50(-1.51%) |
Jun 10, 2013 | 7759 | 7835 | 7754 | 7790 | 58,750,600 | +5.66(+0.07%) |
Jun 09, 2013 | 7624 | 7790 | 7600 | 7785 | 0 | +0.00(+0.00%) |
Jun 08, 2013 | 7624 | 7790 | 7600 | 7785 | 0 | +0.04(+0.00%) |
Jun 07, 2013 | 7624 | 7790 | 7600 | 7785 | 110,909,800 | +162.10(+2.13%) |
Jun 06, 2013 | 7725 | 7760 | 7623 | 7623 | 97,006,896 | -125.10(-1.61%) |
Jun 05, 2013 | 7825 | 7879 | 7731 | 7748 | 91,863,504 | -127.90(-1.62%) |
Jun 04, 2013 | 7803 | 7914 | 7799 | 7876 | 83,915,000 | +94.70(+1.22%) |
Jun 03, 2013 | 7816 | 7896 | 7781 | 7781 | 105,581,800 | -166.01(-2.09%) |