Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2013 | 6483 | 6502 | 6410 | 6413 | 0 | +0.03(+0.00%) |
Aug 30, 2013 | 6483 | 6502 | 6410 | 6413 | 797,043,328 | -70.20(-1.08%) |
Aug 29, 2013 | 6430 | 6500 | 6430 | 6483 | 876,297,472 | +53.00(+0.82%) |
Aug 28, 2013 | 6441 | 6441 | 6394 | 6430 | 748,560,000 | -10.90(-0.17%) |
Aug 27, 2013 | 6492 | 6494 | 6424 | 6441 | 760,395,776 | -51.10(-0.79%) |
Aug 26, 2013 | 6492 | 6492 | 6492 | 6492 | 0 | +0.00(+0.00%) |
Aug 25, 2013 | 6492 | 6492 | 6492 | 6492 | 0 | +0.00(+0.00%) |
Aug 24, 2013 | 6447 | 6517 | 6422 | 6492 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 6447 | 6517 | 6422 | 6492 | 485,422,592 | +45.20(+0.70%) |
Aug 22, 2013 | 6391 | 6469 | 6391 | 6447 | 501,840,608 | +56.10(+0.88%) |
Aug 21, 2013 | 6454 | 6454 | 6387 | 6391 | 607,065,280 | -62.70(-0.97%) |
Aug 20, 2013 | 6466 | 6466 | 6399 | 6454 | 620,943,424 | -12.20(-0.19%) |
Aug 19, 2013 | 6500 | 6507 | 6458 | 6466 | 467,686,912 | +0.00(+0.00%) |
Aug 18, 2013 | 6500 | 6507 | 6458 | 6466 | 467,686,912 | -34.29(-0.53%) |
Aug 17, 2013 | 6483 | 6502 | 6461 | 6500 | 0 | -0.01(-0.00%) |
Aug 16, 2013 | 6483 | 6502 | 6461 | 6500 | 637,579,904 | +16.70(+0.26%) |
Aug 15, 2013 | 6587 | 6588 | 6460 | 6483 | 667,125,376 | -104.10(-1.58%) |
Aug 14, 2013 | 6612 | 6628 | 6583 | 6587 | 678,146,304 | -24.50(-0.37%) |
Aug 13, 2013 | 6574 | 6620 | 6568 | 6612 | 568,866,816 | +37.60(+0.57%) |
Aug 12, 2013 | 6583 | 6598 | 6547 | 6574 | 478,927,488 | +0.00(+0.00%) |
Aug 11, 2013 | 6583 | 6598 | 6547 | 6574 | 478,927,488 | -9.09(-0.14%) |
Aug 10, 2013 | 6530 | 6601 | 6529 | 6583 | 0 | -0.01(-0.00%) |
Aug 09, 2013 | 6530 | 6601 | 6530 | 6583 | 632,934,592 | +53.70(+0.82%) |
Aug 08, 2013 | 6511 | 6559 | 6507 | 6530 | 566,013,376 | +18.50(+0.28%) |
Aug 07, 2013 | 6604 | 6625 | 6511 | 6511 | 641,422,016 | -93.00(-1.41%) |
Aug 06, 2013 | 6620 | 6630 | 6562 | 6604 | 698,361,792 | -15.40(-0.23%) |
Aug 05, 2013 | 6648 | 6685 | 6590 | 6620 | 604,089,216 | +0.00(+0.00%) |
Aug 04, 2013 | 6648 | 6685 | 6590 | 6620 | 604,089,216 | -28.27(-0.43%) |
Aug 03, 2013 | 6682 | 6697 | 6624 | 6648 | 0 | -0.03(-0.00%) |
Aug 02, 2013 | 6682 | 6697 | 6624 | 6648 | 660,354,432 | -34.10(-0.51%) |
Aug 01, 2013 | 6621 | 6682 | 6607 | 6682 | 977,036,096 | +60.90(+0.92%) |
Jul 31, 2013 | 6571 | 6659 | 6557 | 6621 | 751,660,608 | +50.10(+0.76%) |
Jul 30, 2013 | 6560 | 6601 | 6560 | 6571 | 696,264,320 | +10.70(+0.16%) |
Jul 29, 2013 | 6555 | 6606 | 6544 | 6560 | 487,601,088 | +0.00(+0.00%) |
Jul 28, 2013 | 6555 | 6606 | 6544 | 6560 | 487,601,088 | +5.51(+0.08%) |
Jul 27, 2013 | 6588 | 6630 | 6535 | 6555 | 0 | -0.01(-0.00%) |
Jul 26, 2013 | 6588 | 6630 | 6535 | 6555 | 455,317,792 | -33.20(-0.50%) |
Jul 25, 2013 | 6620 | 6625 | 6540 | 6588 | 505,142,912 | -32.40(-0.49%) |
Jul 24, 2013 | 6597 | 6662 | 6582 | 6620 | 595,811,200 | +23.00(+0.35%) |
Jul 23, 2013 | 6623 | 6658 | 6597 | 6597 | 673,295,808 | -25.80(-0.39%) |
Jul 22, 2013 | 6631 | 6645 | 6608 | 6623 | 502,867,712 | +0.00(+0.00%) |
Jul 21, 2013 | 6631 | 6645 | 6608 | 6623 | 502,867,712 | -7.47(-0.11%) |
Jul 20, 2013 | 6634 | 6635 | 6592 | 6631 | 0 | -0.03(-0.00%) |
Jul 19, 2013 | 6634 | 6635 | 6592 | 6631 | 756,017,472 | -3.70(-0.06%) |
Jul 18, 2013 | 6572 | 6657 | 6556 | 6634 | 657,400,576 | +62.50(+0.95%) |
Jul 17, 2013 | 6556 | 6596 | 6517 | 6572 | 694,630,912 | +15.50(+0.24%) |
Jul 16, 2013 | 6586 | 6606 | 6556 | 6556 | 746,494,784 | -29.70(-0.45%) |
Jul 15, 2013 | 6545 | 6606 | 6545 | 6586 | 585,046,208 | +0.00(+0.00%) |
Jul 14, 2013 | 6545 | 6606 | 6545 | 6586 | 585,046,208 | +41.16(+0.63%) |
Jul 13, 2013 | 6543 | 6584 | 6540 | 6545 | 0 | +0.04(+0.00%) |
Jul 12, 2013 | 6543 | 6584 | 6540 | 6545 | 595,530,176 | +1.50(+0.02%) |
Jul 11, 2013 | 6505 | 6586 | 6505 | 6543 | 646,067,328 | +38.40(+0.59%) |
Jul 10, 2013 | 6513 | 6536 | 6472 | 6505 | 606,500,672 | -8.10(-0.12%) |
Jul 09, 2013 | 6450 | 6531 | 6450 | 6513 | 658,606,976 | +63.00(+0.98%) |
Jul 08, 2013 | 6376 | 6476 | 6376 | 6450 | 622,003,968 | +0.00(+0.00%) |
Jul 07, 2013 | 6376 | 6476 | 6376 | 6450 | 622,003,968 | +74.58(+1.17%) |
Jul 06, 2013 | 6422 | 6499 | 6364 | 6376 | 0 | +0.02(+0.00%) |
Jul 05, 2013 | 6422 | 6499 | 6364 | 6376 | 725,870,016 | -46.20(-0.72%) |
Jul 04, 2013 | 6230 | 6431 | 6230 | 6422 | 824,171,712 | +191.80(+3.08%) |
Jul 03, 2013 | 6304 | 6304 | 6185 | 6230 | 663,008,704 | -74.00(-1.17%) |
Jul 02, 2013 | 6308 | 6314 | 6266 | 6304 | 560,698,880 | -3.90(-0.06%) |
Jul 01, 2013 | 6216 | 6317 | 6215 | 6308 | 657,027,072 | +0.00(+0.00%) |
Jun 30, 2013 | 6216 | 6317 | 6215 | 6308 | 657,027,072 | +92.33(+1.49%) |
Jun 29, 2013 | 6243 | 6269 | 6208 | 6215 | 0 | -0.03(-0.00%) |
Jun 28, 2013 | 6243 | 6269 | 6208 | 6216 | 920,725,824 | -27.90(-0.45%) |
Jun 27, 2013 | 6166 | 6272 | 6166 | 6243 | 803,972,672 | +77.90(+1.26%) |
Jun 26, 2013 | 6102 | 6178 | 6089 | 6166 | 754,668,032 | +63.60(+1.04%) |
Jun 25, 2013 | 6029 | 6115 | 6029 | 6102 | 786,471,872 | +72.80(+1.21%) |
Jun 24, 2013 | 6116 | 6136 | 6023 | 6029 | 864,109,824 | +0.00(+0.00%) |
Jun 23, 2013 | 6116 | 6136 | 6023 | 6029 | 864,109,824 | -87.10(-1.42%) |
Jun 21, 2013 | 6160 | 6244 | 6116 | 6116 | 1,508,289,792 | -43.30(-0.70%) |
Jun 20, 2013 | 6349 | 6349 | 6145 | 6160 | 874,374,976 | -189.30(-2.98%) |
Jun 19, 2013 | 6374 | 6384 | 6327 | 6349 | 723,618,624 | -25.40(-0.40%) |
Jun 18, 2013 | 6330 | 6397 | 6311 | 6374 | 654,137,280 | +43.70(+0.69%) |
Jun 17, 2013 | 6308 | 6371 | 6308 | 6330 | 575,444,224 | +0.00(+0.00%) |
Jun 16, 2013 | 6308 | 6371 | 6308 | 6330 | 575,444,224 | +22.24(+0.35%) |
Jun 15, 2013 | 6305 | 6344 | 6291 | 6308 | 0 | -0.04(-0.00%) |
Jun 14, 2013 | 6305 | 6344 | 6291 | 6308 | 734,161,728 | +3.70(+0.06%) |
Jun 13, 2013 | 6300 | 6311 | 6206 | 6305 | 824,350,720 | +5.10(+0.08%) |
Jun 12, 2013 | 6340 | 6364 | 6296 | 6300 | 693,795,776 | -40.60(-0.64%) |
Jun 11, 2013 | 6400 | 6401 | 6280 | 6340 | 736,368,320 | -60.40(-0.94%) |
Jun 10, 2013 | 6412 | 6421 | 6380 | 6400 | 597,227,008 | +0.00(+0.00%) |
Jun 09, 2013 | 6412 | 6421 | 6380 | 6400 | 597,227,008 | -11.49(-0.18%) |
Jun 08, 2013 | 6336 | 6421 | 6314 | 6412 | 0 | -0.01(-0.00%) |
Jun 07, 2013 | 6336 | 6421 | 6314 | 6412 | 786,639,424 | +75.90(+1.20%) |
Jun 06, 2013 | 6419 | 6435 | 6336 | 6336 | 680,974,016 | -83.20(-1.30%) |
Jun 05, 2013 | 6559 | 6559 | 6419 | 6419 | 800,986,624 | -139.30(-2.12%) |
Jun 04, 2013 | 6525 | 6577 | 6525 | 6559 | 806,462,912 | +33.50(+0.51%) |
Jun 03, 2013 | 6583 | 6583 | 6514 | 6525 | 780,012,992 | +0.00(+0.00%) |