Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 53737 | 53737 | 52291 | 52338 | 6,498,600 | -1400.90(-2.61%) |
Sep 29, 2013 | 53781 | 54131 | 53611 | 53739 | 0 | -0.10(-0.00%) |
Sep 27, 2013 | 53781 | 54131 | 53611 | 53739 | 4,217,400 | -44.00(-0.08%) |
Sep 26, 2013 | 54263 | 54344 | 53429 | 53783 | 6,266,400 | -478.00(-0.88%) |
Sep 25, 2013 | 54425 | 54612 | 53968 | 54261 | 3,904,000 | -170.00(-0.31%) |
Sep 24, 2013 | 54600 | 54818 | 54164 | 54431 | 4,296,000 | -171.00(-0.31%) |
Sep 23, 2013 | 54110 | 54683 | 54027 | 54602 | 3,915,400 | +492.00(+0.91%) |
Sep 21, 2013 | 55095 | 55242 | 54018 | 54110 | 0 | +0.00(+0.00%) |
Sep 20, 2013 | 55095 | 55243 | 54019 | 54110 | 4,421,000 | -986.00(-1.79%) |
Sep 19, 2013 | 55703 | 55900 | 54966 | 55096 | 5,134,600 | -607.00(-1.09%) |
Sep 18, 2013 | 54273 | 55827 | 53982 | 55703 | 7,541,000 | +1432.00(+2.64%) |
Sep 17, 2013 | 53823 | 54271 | 53576 | 54271 | 4,249,200 | +449.00(+0.83%) |
Sep 16, 2013 | 53799 | 54463 | 53559 | 53822 | 4,775,000 | +24.50(+0.05%) |
Sep 15, 2013 | 53311 | 53859 | 52917 | 53798 | 0 | +0.00(+0.00%) |
Sep 14, 2013 | 53311 | 53859 | 52917 | 53798 | 0 | -0.50(-0.00%) |
Sep 13, 2013 | 53311 | 53859 | 52917 | 53798 | 4,938,600 | +491.00(+0.92%) |
Sep 12, 2013 | 53570 | 53839 | 52945 | 53307 | 6,094,600 | -263.00(-0.49%) |
Sep 11, 2013 | 53982 | 54304 | 53307 | 53570 | 6,817,000 | -409.00(-0.76%) |
Sep 10, 2013 | 54252 | 54740 | 53769 | 53979 | 6,826,400 | -273.00(-0.50%) |
Sep 09, 2013 | 53752 | 54531 | 53257 | 54252 | 7,775,400 | +502.60(+0.94%) |
Sep 08, 2013 | 52354 | 54125 | 52354 | 53749 | 0 | +0.00(+0.00%) |
Sep 07, 2013 | 52354 | 54125 | 52354 | 53749 | 0 | +0.40(+0.00%) |
Sep 06, 2013 | 52354 | 54125 | 52354 | 53749 | 10,524,400 | +1397.00(+2.67%) |
Sep 05, 2013 | 51715 | 52498 | 51256 | 52352 | 6,194,200 | +636.00(+1.23%) |
Sep 04, 2013 | 51621 | 51830 | 51108 | 51716 | 5,036,400 | +90.00(+0.17%) |
Sep 03, 2013 | 51833 | 52289 | 51422 | 51626 | 6,887,000 | -209.00(-0.40%) |
Sep 02, 2013 | 50012 | 51976 | 50012 | 51835 | 9,666,200 | +1826.60(+3.65%) |
Sep 01, 2013 | 49932 | 50480 | 49649 | 50008 | 0 | +0.00(+0.00%) |
Aug 31, 2013 | 49932 | 50480 | 49649 | 50008 | 0 | +0.40(+0.00%) |
Aug 30, 2013 | 49932 | 50480 | 49649 | 50008 | 14,233,400 | +86.00(+0.17%) |
Aug 29, 2013 | 49867 | 50558 | 49845 | 49922 | 7,991,000 | +55.00(+0.11%) |
Aug 28, 2013 | 50092 | 50591 | 49530 | 49867 | 8,503,400 | -225.00(-0.45%) |
Aug 27, 2013 | 51425 | 51425 | 50018 | 50092 | 5,718,400 | -1337.00(-2.60%) |
Aug 26, 2013 | 52200 | 52398 | 51429 | 51429 | 4,283,400 | -768.10(-1.47%) |
Aug 25, 2013 | 51401 | 52197 | 51166 | 52197 | 0 | +0.00(+0.00%) |
Aug 24, 2013 | 51401 | 52197 | 51166 | 52197 | 0 | +0.10(+0.00%) |
Aug 23, 2013 | 51401 | 52197 | 51166 | 52197 | 5,887,800 | +799.00(+1.55%) |
Aug 22, 2013 | 50408 | 51458 | 50408 | 51398 | 5,570,000 | +993.00(+1.97%) |
Aug 21, 2013 | 50501 | 51171 | 50055 | 50405 | 5,993,400 | -102.00(-0.20%) |
Aug 20, 2013 | 51561 | 51561 | 50499 | 50507 | 5,834,400 | -1067.00(-2.07%) |
Aug 19, 2013 | 51540 | 52089 | 51115 | 51574 | 6,388,000 | +35.20(+0.07%) |
Aug 18, 2013 | 50906 | 51555 | 50800 | 51539 | 0 | +0.00(+0.00%) |
Aug 17, 2013 | 50906 | 51555 | 50800 | 51539 | 0 | -0.20(-0.00%) |
Aug 16, 2013 | 50906 | 51555 | 50800 | 51539 | 7,402,400 | +631.00(+1.24%) |
Aug 15, 2013 | 50880 | 51453 | 50050 | 50908 | 8,357,400 | +12.00(+0.02%) |
Aug 14, 2013 | 50594 | 51364 | 50414 | 50896 | 11,269,000 | +295.00(+0.58%) |
Aug 13, 2013 | 50299 | 50734 | 50040 | 50601 | 6,511,900 | +302.00(+0.60%) |
Aug 12, 2013 | 49878 | 51380 | 49878 | 50299 | 7,041,200 | +424.10(+0.85%) |
Aug 11, 2013 | 48949 | 50000 | 48836 | 49875 | 0 | +0.00(+0.00%) |
Aug 10, 2013 | 48949 | 50000 | 48836 | 49875 | 0 | -0.10(-0.00%) |
Aug 09, 2013 | 48949 | 50001 | 48836 | 49875 | 6,321,000 | +946.00(+1.93%) |
Aug 08, 2013 | 47453 | 49230 | 47453 | 48929 | 5,221,800 | +1482.00(+3.12%) |
Aug 07, 2013 | 47422 | 47665 | 47164 | 47447 | 4,463,400 | +25.00(+0.05%) |
Aug 06, 2013 | 48436 | 48522 | 47225 | 47422 | 5,267,000 | -1014.00(-2.09%) |
Aug 05, 2013 | 48477 | 48707 | 48264 | 48436 | 3,743,000 | -38.00(-0.08%) |
Aug 04, 2013 | 49141 | 49550 | 48448 | 48474 | 0 | +0.00(+0.00%) |
Aug 03, 2013 | 49141 | 49550 | 48448 | 48474 | 0 | +0.00(+0.00%) |
Aug 02, 2013 | 49141 | 49550 | 48448 | 48474 | 4,491,200 | -667.00(-1.36%) |
Aug 01, 2013 | 48235 | 49281 | 48235 | 49141 | 4,687,400 | +907.00(+1.88%) |
Jul 31, 2013 | 48558 | 48824 | 48140 | 48234 | 4,944,600 | -328.00(-0.68%) |
Jul 30, 2013 | 49220 | 49669 | 48560 | 48562 | 0 | -650.00(-1.32%) |
Jul 29, 2013 | 49414 | 49461 | 48975 | 49212 | 3,285,200 | -210.10(-0.43%) |
Jul 28, 2013 | 49068 | 49422 | 48633 | 49422 | 0 | +0.00(+0.00%) |
Jul 27, 2013 | 49068 | 49422 | 48633 | 49422 | 0 | +0.10(+0.00%) |
Jul 26, 2013 | 49068 | 49422 | 48633 | 49422 | 3,997,400 | +355.00(+0.72%) |
Jul 25, 2013 | 48372 | 49123 | 48007 | 49067 | 4,935,600 | +693.00(+1.43%) |
Jul 24, 2013 | 48816 | 48888 | 47999 | 48374 | 5,006,400 | -446.00(-0.91%) |
Jul 23, 2013 | 48579 | 49379 | 48579 | 48820 | 4,579,400 | +246.00(+0.51%) |
Jul 22, 2013 | 47407 | 48879 | 47407 | 48574 | 4,132,000 | +1173.80(+2.48%) |
Jul 21, 2013 | 47650 | 47650 | 47163 | 47400 | 0 | +0.00(+0.00%) |
Jul 20, 2013 | 47650 | 47650 | 47163 | 47400 | 0 | +0.20(+0.00%) |
Jul 19, 2013 | 47650 | 47650 | 47163 | 47400 | 3,474,000 | -257.00(-0.54%) |
Jul 18, 2013 | 47404 | 48057 | 47093 | 47657 | 4,285,200 | +250.00(+0.53%) |
Jul 17, 2013 | 46869 | 47710 | 46869 | 47407 | 5,185,000 | +538.00(+1.15%) |
Jul 16, 2013 | 46749 | 47330 | 46417 | 46869 | 4,775,800 | +130.00(+0.28%) |
Jul 15, 2013 | 45533 | 46840 | 45533 | 46739 | 4,842,800 | +1205.80(+2.65%) |
Jul 14, 2013 | 46624 | 46624 | 45529 | 45533 | 0 | +0.00(+0.00%) |
Jul 13, 2013 | 46624 | 46624 | 45529 | 45533 | 0 | +0.20(+0.00%) |
Jul 12, 2013 | 46624 | 46624 | 45529 | 45533 | 5,357,200 | -1093.00(-2.34%) |
Jul 11, 2013 | 45494 | 46719 | 45494 | 46626 | 5,587,800 | +1143.00(+2.51%) |
Jul 10, 2013 | 45211 | 45955 | 45082 | 45483 | 4,867,600 | +407.50(+0.90%) |
Jul 09, 2013 | 45211 | 45740 | 44839 | 45076 | 0 | -0.50(-0.00%) |
Jul 08, 2013 | 45211 | 45740 | 44839 | 45076 | 4,664,000 | -134.50(-0.30%) |
Jul 07, 2013 | 45757 | 45757 | 44107 | 45210 | 0 | +0.00(+0.00%) |
Jul 06, 2013 | 45757 | 45757 | 44107 | 45210 | 0 | +0.50(+0.00%) |
Jul 05, 2013 | 45757 | 45757 | 44107 | 45210 | 6,988,200 | -553.00(-1.21%) |
Jul 04, 2013 | 45046 | 46097 | 45046 | 45763 | 5,100,400 | +719.00(+1.60%) |
Jul 03, 2013 | 45227 | 45827 | 44552 | 45044 | 6,998,800 | -185.00(-0.41%) |
Jul 02, 2013 | 47222 | 47222 | 44819 | 45229 | 8,123,400 | -2001.00(-4.24%) |