Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 6513 | 6513 | 6439 | 6462 | 667,902,912 | +0.00(+0.00%) |
Sep 29, 2013 | 6513 | 6513 | 6439 | 6462 | 667,902,912 | -50.50(-0.78%) |
Sep 27, 2013 | 6566 | 6569 | 6487 | 6513 | 556,753,984 | -52.90(-0.81%) |
Sep 26, 2013 | 6552 | 6581 | 6536 | 6566 | 552,698,688 | +14.10(+0.22%) |
Sep 25, 2013 | 6572 | 6588 | 6526 | 6552 | 828,370,816 | -20.00(-0.30%) |
Sep 24, 2013 | 6557 | 6585 | 6550 | 6572 | 663,765,504 | +14.10(+0.22%) |
Sep 23, 2013 | 6596 | 6602 | 6543 | 6557 | 592,406,976 | +0.00(+0.00%) |
Sep 22, 2013 | 6596 | 6602 | 6543 | 6557 | 592,406,976 | -39.03(-0.59%) |
Sep 21, 2013 | 6625 | 6630 | 6594 | 6596 | 0 | +0.03(+0.00%) |
Sep 20, 2013 | 6625 | 6630 | 6594 | 6596 | 1,534,434,048 | -29.00(-0.44%) |
Sep 19, 2013 | 6559 | 6659 | 6559 | 6625 | 799,392,128 | +66.60(+1.02%) |
Sep 18, 2013 | 6570 | 6588 | 6532 | 6559 | 793,615,488 | -11.40(-0.17%) |
Sep 17, 2013 | 6623 | 6623 | 6570 | 6570 | 1,200,508,928 | -52.70(-0.80%) |
Sep 16, 2013 | 6584 | 6653 | 6584 | 6623 | 565,475,200 | +0.00(+0.00%) |
Sep 15, 2013 | 6584 | 6653 | 6584 | 6623 | 565,475,200 | +39.10(+0.59%) |
Sep 14, 2013 | 6589 | 6589 | 6562 | 6584 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 6589 | 6589 | 6562 | 6584 | 495,637,792 | -5.20(-0.08%) |
Sep 12, 2013 | 6588 | 6606 | 6559 | 6589 | 616,038,720 | +0.60(+0.01%) |
Sep 11, 2013 | 6584 | 6590 | 6560 | 6588 | 709,330,432 | +4.40(+0.07%) |
Sep 10, 2013 | 6531 | 6600 | 6531 | 6584 | 730,044,224 | +53.30(+0.82%) |
Sep 09, 2013 | 6547 | 6556 | 6509 | 6531 | 586,569,088 | +0.00(+0.00%) |
Sep 08, 2013 | 6547 | 6556 | 6509 | 6531 | 586,569,088 | -16.63(-0.25%) |
Sep 07, 2013 | 6532 | 6568 | 6492 | 6547 | 0 | +0.03(+0.00%) |
Sep 06, 2013 | 6532 | 6568 | 6492 | 6547 | 606,304,320 | +14.90(+0.23%) |
Sep 05, 2013 | 6475 | 6543 | 6462 | 6532 | 758,348,480 | +57.70(+0.89%) |
Sep 04, 2013 | 6468 | 6486 | 6424 | 6475 | 717,065,984 | +6.30(+0.10%) |
Sep 03, 2013 | 6506 | 6523 | 6457 | 6468 | 737,860,288 | -37.80(-0.58%) |
Sep 02, 2013 | 6413 | 6532 | 6413 | 6506 | 596,598,976 | +0.00(+0.00%) |
Sep 01, 2013 | 6413 | 6532 | 6413 | 6506 | 596,598,976 | +93.27(+1.45%) |
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%) |