Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |