Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 22947 | 22987 | 22845 | 22860 | 1,573,033,216 | -347.10(-1.50%) |
Sep 29, 2013 | 23199 | 23340 | 23119 | 23207 | 0 | +0.00(+0.00%) |
Sep 27, 2013 | 23199 | 23340 | 23119 | 23207 | 1,487,481,856 | +82.00(+0.35%) |
Sep 26, 2013 | 23193 | 23224 | 23044 | 23125 | 1,574,961,152 | -84.60(-0.36%) |
Sep 25, 2013 | 23193 | 23282 | 23155 | 23210 | 1,340,232,832 | +30.60(+0.13%) |
Sep 24, 2013 | 23324 | 23324 | 23102 | 23179 | 1,558,382,080 | -192.50(-0.82%) |
Sep 23, 2013 | 23415 | 23467 | 23291 | 23372 | 1,514,566,784 | -131.00(-0.56%) |
Sep 21, 2013 | 23550 | 23554 | 23469 | 23502 | 0 | +0.00(+0.00%) |
Sep 20, 2013 | 23502 | 23502 | 23502 | 23502 | 0 | +0.00(+0.00%) |
Sep 19, 2013 | 23550 | 23554 | 23469 | 23502 | 2,179,785,728 | +385.10(+1.67%) |
Sep 18, 2013 | 23214 | 23215 | 23081 | 23117 | 1,278,223,232 | -63.10(-0.27%) |
Sep 17, 2013 | 23247 | 23247 | 23128 | 23180 | 1,388,461,824 | -71.90(-0.31%) |
Sep 16, 2013 | 23210 | 23268 | 23174 | 23252 | 1,448,448,640 | +337.10(+1.47%) |
Sep 15, 2013 | 22921 | 22957 | 22791 | 22915 | 0 | +0.00(+0.00%) |
Sep 14, 2013 | 22921 | 22957 | 22791 | 22915 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 22921 | 22957 | 22791 | 22915 | 1,579,265,024 | -38.40(-0.17%) |
Sep 12, 2013 | 22953 | 23048 | 22909 | 22954 | 1,626,682,880 | +16.60(+0.07%) |
Sep 11, 2013 | 23096 | 23120 | 22848 | 22937 | 2,000,940,032 | -39.60(-0.17%) |
Sep 10, 2013 | 22933 | 22989 | 22843 | 22977 | 2,241,118,720 | +226.00(+0.99%) |
Sep 09, 2013 | 22770 | 22853 | 22681 | 22751 | 1,922,622,464 | +129.50(+0.57%) |
Sep 08, 2013 | 22616 | 22700 | 22578 | 22621 | 0 | +0.00(+0.00%) |
Sep 07, 2013 | 22616 | 22700 | 22578 | 22621 | 0 | +0.00(+0.00%) |
Sep 06, 2013 | 22616 | 22700 | 22578 | 22621 | 1,960,758,400 | +23.20(+0.10%) |
Sep 05, 2013 | 22539 | 22683 | 22487 | 22598 | 2,145,320,448 | +271.80(+1.22%) |
Sep 04, 2013 | 22172 | 22438 | 22143 | 22326 | 3,996,450,304 | -68.40(-0.31%) |
Sep 03, 2013 | 22323 | 22457 | 22291 | 22395 | 1,948,185,600 | +219.30(+0.99%) |
Sep 02, 2013 | 21949 | 22240 | 21949 | 22175 | 1,813,176,960 | +443.90(+2.04%) |
Sep 01, 2013 | 21618 | 21753 | 21550 | 21731 | 0 | +0.00(+0.00%) |
Aug 31, 2013 | 21618 | 21753 | 21550 | 21731 | 0 | +0.00(+0.00%) |
Aug 30, 2013 | 21618 | 21753 | 21550 | 21731 | 1,581,307,904 | +26.60(+0.12%) |
Aug 29, 2013 | 21613 | 21718 | 21554 | 21705 | 1,539,354,880 | +180.10(+0.84%) |
Aug 28, 2013 | 21585 | 21655 | 21466 | 21525 | 2,232,695,040 | -350.10(-1.60%) |
Aug 27, 2013 | 21907 | 21988 | 21771 | 21875 | 1,165,041,152 | -130.50(-0.59%) |
Aug 26, 2013 | 21943 | 22116 | 21898 | 22005 | 1,219,709,952 | +141.80(+0.65%) |
Aug 25, 2013 | 22006 | 22104 | 21769 | 21864 | 0 | +0.00(+0.00%) |
Aug 24, 2013 | 22006 | 22104 | 21769 | 21864 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 22006 | 22104 | 21769 | 21864 | 1,560,858,496 | -31.90(-0.15%) |
Aug 22, 2013 | 21538 | 21944 | 21538 | 21895 | 1,601,105,408 | +77.70(+0.36%) |
Aug 21, 2013 | 21965 | 21970 | 21619 | 21818 | 1,614,257,664 | -152.60(-0.69%) |
Aug 20, 2013 | 22396 | 22482 | 21907 | 21970 | 1,804,736,384 | -493.40(-2.20%) |
Aug 19, 2013 | 22433 | 22551 | 22388 | 22464 | 1,090,294,528 | -54.10(-0.24%) |
Aug 18, 2013 | 22451 | 22664 | 22312 | 22518 | 0 | +0.00(+0.00%) |
Aug 17, 2013 | 22451 | 22664 | 22312 | 22518 | 0 | +0.00(+0.00%) |
Aug 16, 2013 | 22451 | 22664 | 22312 | 22518 | 2,014,135,552 | -21.40(-0.09%) |
Aug 15, 2013 | 22568 | 22696 | 22473 | 22539 | 2,216,759,296 | -1.90(-0.01%) |
Aug 14, 2013 | 22368 | 22564 | 22310 | 22541 | 0 | +0.00(+0.00%) |
Aug 13, 2013 | 22368 | 22564 | 22310 | 22541 | 2,322,634,752 | +269.80(+1.21%) |
Aug 12, 2013 | 21796 | 22283 | 21735 | 22271 | 1,989,388,800 | +463.70(+2.13%) |
Aug 11, 2013 | 21760 | 21811 | 21675 | 21808 | 0 | +0.00(+0.00%) |
Aug 10, 2013 | 21760 | 21811 | 21675 | 21808 | 0 | +0.00(+0.00%) |
Aug 09, 2013 | 21760 | 21811 | 21675 | 21808 | 1,017,862,912 | +151.70(+0.70%) |
Aug 08, 2013 | 21698 | 21786 | 21630 | 21656 | 862,913,472 | +67.10(+0.31%) |
Aug 07, 2013 | 21756 | 21902 | 21571 | 21589 | 1,340,956,800 | -334.90(-1.53%) |
Aug 06, 2013 | 22001 | 22012 | 21808 | 21924 | 1,139,704,704 | -298.30(-1.34%) |
Aug 05, 2013 | 22274 | 22274 | 22194 | 22222 | 760,365,376 | +31.00(+0.14%) |
Aug 04, 2013 | 22265 | 22291 | 22137 | 22191 | 0 | +0.00(+0.00%) |
Aug 03, 2013 | 22265 | 22291 | 22137 | 22191 | 0 | +0.00(+0.00%) |
Aug 02, 2013 | 22265 | 22291 | 22137 | 22191 | 1,013,476,992 | +102.20(+0.46%) |
Aug 01, 2013 | 22026 | 22152 | 21983 | 22089 | 929,367,168 | +205.10(+0.94%) |
Jul 31, 2013 | 21889 | 22070 | 21853 | 21884 | 1,350,422,144 | -70.30(-0.32%) |
Jul 30, 2013 | 21870 | 22033 | 21840 | 21954 | 1,212,580,864 | +103.80(+0.48%) |
Jul 29, 2013 | 21896 | 21953 | 21750 | 21850 | 1,205,803,264 | -118.70(-0.54%) |
Jul 28, 2013 | 21892 | 22034 | 21834 | 21969 | 0 | +0.00(+0.00%) |
Jul 27, 2013 | 21892 | 22034 | 21834 | 21969 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 21892 | 22034 | 21834 | 21969 | 1,207,336,448 | +67.90(+0.31%) |
Jul 25, 2013 | 21872 | 21948 | 21841 | 21901 | 1,157,664,768 | -67.90(-0.31%) |
Jul 24, 2013 | 21913 | 21984 | 21799 | 21969 | 1,342,354,176 | +53.50(+0.24%) |
Jul 23, 2013 | 21517 | 21964 | 21517 | 21915 | 2,565,763,072 | +498.90(+2.33%) |
Jul 22, 2013 | 21499 | 21499 | 21284 | 21416 | 1,090,755,584 | +54.10(+0.25%) |
Jul 21, 2013 | 21452 | 21452 | 21214 | 21362 | 0 | +0.00(+0.00%) |
Jul 20, 2013 | 21452 | 21452 | 21214 | 21362 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 21452 | 21452 | 21214 | 21362 | 1,275,705,856 | +17.20(+0.08%) |
Jul 18, 2013 | 21427 | 21445 | 21289 | 21345 | 1,223,663,232 | -26.70(-0.12%) |
Jul 17, 2013 | 21369 | 21461 | 21254 | 21372 | 1,106,668,800 | +59.50(+0.28%) |
Jul 16, 2013 | 21333 | 21394 | 21209 | 21312 | 1,054,044,608 | +9.10(+0.04%) |
Jul 15, 2013 | 21279 | 21392 | 21206 | 21303 | 1,151,451,264 | +26.00(+0.12%) |
Jul 14, 2013 | 21522 | 21522 | 21242 | 21277 | 0 | +0.00(+0.00%) |
Jul 13, 2013 | 21522 | 21522 | 21242 | 21277 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 21522 | 21522 | 21242 | 21277 | 1,637,335,552 | -160.20(-0.75%) |
Jul 11, 2013 | 21178 | 21504 | 21178 | 21438 | 2,434,318,336 | +532.90(+2.55%) |
Jul 10, 2013 | 20842 | 21044 | 20633 | 20905 | 1,625,897,472 | +221.60(+1.07%) |
Jul 09, 2013 | 20611 | 20768 | 20572 | 20683 | 1,244,457,344 | +100.80(+0.49%) |
Jul 08, 2013 | 20598 | 20694 | 20244 | 20582 | 1,723,942,016 | -272.50(-1.31%) |
Jul 07, 2013 | 20741 | 20866 | 20729 | 20855 | 0 | +0.00(+0.00%) |
Jul 06, 2013 | 20741 | 20866 | 20729 | 20855 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 20741 | 20866 | 20729 | 20855 | 1,453,363,968 | +386.00(+1.89%) |
Jul 04, 2013 | 20335 | 20532 | 20318 | 20469 | 1,382,334,080 | +321.40(+1.60%) |
Jul 03, 2013 | 20569 | 20590 | 20120 | 20147 | 2,353,610,496 | -511.40(-2.48%) |
Jul 02, 2013 | 21005 | 21005 | 20633 | 20659 | 2,509,168,128 | -144.60(-0.70%) |