Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 8217 | 8252 | 8212 | 8234 | 48,818,500 | +5.90(+0.07%) |
Oct 30, 2013 | 8256 | 8279 | 8206 | 8228 | 53,907,400 | -8.60(-0.10%) |
Oct 29, 2013 | 8261 | 8290 | 8224 | 8237 | 74,032,800 | -54.10(-0.65%) |
Oct 28, 2013 | 8268 | 8294 | 8259 | 8291 | 32,049,900 | +41.79(+0.51%) |
Oct 27, 2013 | 8215 | 8275 | 8200 | 8249 | 0 | +0.00(+0.00%) |
Oct 26, 2013 | 8215 | 8275 | 8200 | 8249 | 0 | +0.01(+0.00%) |
Oct 25, 2013 | 8216 | 8275 | 8200 | 8249 | 39,878,900 | +16.10(+0.20%) |
Oct 24, 2013 | 8231 | 8243 | 8193 | 8233 | 47,412,300 | +18.60(+0.23%) |
Oct 23, 2013 | 8206 | 8222 | 8176 | 8215 | 29,900,700 | -0.20(-0.00%) |
Oct 22, 2013 | 8129 | 8246 | 8116 | 8215 | 42,744,500 | +90.70(+1.12%) |
Oct 21, 2013 | 8111 | 8128 | 8077 | 8124 | 31,991,000 | +39.45(+0.49%) |
Oct 20, 2013 | 8080 | 8086 | 8032 | 8085 | 0 | +0.00(+0.00%) |
Oct 19, 2013 | 8080 | 8086 | 8032 | 8085 | 0 | -0.05(-0.00%) |
Oct 18, 2013 | 8080 | 8086 | 8032 | 8085 | 48,530,800 | +52.30(+0.65%) |
Oct 17, 2013 | 8004 | 8056 | 7995 | 8032 | 34,488,500 | +50.50(+0.63%) |
Oct 16, 2013 | 7946 | 7995 | 7902 | 7982 | 32,537,500 | -2.50(-0.03%) |
Oct 15, 2013 | 7975 | 8024 | 7970 | 7984 | 35,387,400 | +55.90(+0.71%) |
Oct 14, 2013 | 7918 | 7942 | 7895 | 7928 | 23,200,300 | -7.58(-0.10%) |
Oct 13, 2013 | 7897 | 7937 | 7865 | 7936 | 0 | +0.00(+0.00%) |
Oct 12, 2013 | 7897 | 7937 | 7865 | 7936 | 0 | -0.02(-0.00%) |
Oct 11, 2013 | 7897 | 7937 | 7865 | 7936 | 31,288,600 | +85.00(+1.08%) |
Oct 10, 2013 | 7777 | 7871 | 7766 | 7851 | 35,852,000 | +95.80(+1.24%) |
Oct 09, 2013 | 7793 | 7809 | 7747 | 7755 | 38,787,200 | -72.90(-0.93%) |
Oct 08, 2013 | 7871 | 7894 | 7824 | 7828 | 32,288,700 | -59.70(-0.76%) |
Oct 07, 2013 | 7899 | 7910 | 7856 | 7888 | 30,618,500 | -55.81(-0.70%) |
Oct 06, 2013 | 7934 | 7954 | 7884 | 7944 | 0 | +0.00(+0.00%) |
Oct 05, 2013 | 7934 | 7954 | 7884 | 7944 | 0 | +0.01(+0.00%) |
Oct 04, 2013 | 7934 | 7954 | 7884 | 7944 | 25,545,000 | +1.20(+0.02%) |
Oct 03, 2013 | 8002 | 8005 | 7931 | 7942 | 23,575,600 | -21.90(-0.27%) |
Oct 02, 2013 | 8032 | 8038 | 7925 | 7964 | 31,344,200 | -94.60(-1.17%) |
Oct 01, 2013 | 8021 | 8060 | 8018 | 8059 | 38,159,400 | +36.40(+0.45%) |
Sep 30, 2013 | 8001 | 8026 | 7988 | 8023 | 34,776,700 | -32.40(-0.40%) |
Sep 29, 2013 | 8061 | 8078 | 8023 | 8055 | 0 | +0.00(+0.00%) |
Sep 27, 2013 | 8061 | 8078 | 8023 | 8055 | 25,589,400 | -6.40(-0.08%) |
Sep 26, 2013 | 8056 | 8082 | 8015 | 8061 | 22,807,400 | +6.20(+0.08%) |
Sep 25, 2013 | 8051 | 8081 | 8022 | 8055 | 27,397,600 | +8.20(+0.10%) |
Sep 24, 2013 | 8070 | 8091 | 8020 | 8047 | 28,505,900 | -10.00(-0.12%) |
Sep 23, 2013 | 8113 | 8128 | 8045 | 8057 | 27,243,300 | -48.39(-0.60%) |
Sep 21, 2013 | 8119 | 8134 | 8099 | 8105 | 0 | -0.01(-0.00%) |
Sep 20, 2013 | 8119 | 8134 | 8099 | 8105 | 62,260,900 | +13.10(+0.16%) |
Sep 19, 2013 | 8129 | 8144 | 8079 | 8092 | 51,676,700 | +39.70(+0.49%) |
Sep 18, 2013 | 8024 | 8056 | 8012 | 8053 | 29,808,600 | +38.10(+0.48%) |
Sep 17, 2013 | 8022 | 8028 | 7985 | 8014 | 31,343,700 | -14.90(-0.19%) |
Sep 16, 2013 | 8083 | 8092 | 8019 | 8029 | 34,468,600 | -8.91(-0.11%) |
Sep 15, 2013 | 8015 | 8038 | 8000 | 8038 | 0 | +0.00(+0.00%) |
Sep 14, 2013 | 8015 | 8038 | 8000 | 8038 | 0 | +0.01(+0.00%) |
Sep 13, 2013 | 8015 | 8038 | 8000 | 8038 | 43,779,400 | +4.80(+0.06%) |
Sep 12, 2013 | 8060 | 8067 | 8011 | 8034 | 31,701,000 | -17.80(-0.22%) |
Sep 11, 2013 | 8047 | 8066 | 8027 | 8051 | 28,643,600 | +12.10(+0.15%) |
Sep 10, 2013 | 7973 | 8046 | 7972 | 8039 | 42,580,900 | +103.40(+1.30%) |
Sep 09, 2013 | 7968 | 7970 | 7898 | 7936 | 28,002,500 | -14.98(-0.19%) |
Sep 08, 2013 | 7936 | 7964 | 7876 | 7951 | 0 | +0.00(+0.00%) |
Sep 07, 2013 | 7936 | 7964 | 7876 | 7951 | 0 | -0.02(-0.00%) |
Sep 06, 2013 | 7936 | 7964 | 7876 | 7951 | 35,714,500 | +18.50(+0.23%) |
Sep 05, 2013 | 7904 | 7941 | 7854 | 7932 | 34,643,300 | +51.70(+0.66%) |
Sep 04, 2013 | 7901 | 7905 | 7821 | 7881 | 32,757,500 | +14.40(+0.18%) |
Sep 03, 2013 | 7923 | 7924 | 7855 | 7866 | 30,652,400 | -25.40(-0.32%) |
Sep 02, 2013 | 7820 | 7900 | 7818 | 7892 | 29,821,400 | +145.63(+1.88%) |
Sep 01, 2013 | 7792 | 7800 | 7711 | 7746 | 0 | +0.00(+0.00%) |
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%) |