Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7779 | 7841 | 7760 | 7820 | 34,489,400 | +10.20(+0.13%) |
Jul 30, 2013 | 7806 | 7834 | 7775 | 7810 | 32,318,000 | -3.90(-0.05%) |
Jul 29, 2013 | 7804 | 7844 | 7794 | 7814 | 25,249,600 | +17.26(+0.22%) |
Jul 28, 2013 | 7877 | 7882 | 7777 | 7797 | 0 | +0.00(+0.00%) |
Jul 27, 2013 | 7877 | 7882 | 7777 | 7797 | 0 | +0.04(+0.00%) |
Jul 26, 2013 | 7877 | 7882 | 7777 | 7797 | 61,701,800 | -68.60(-0.87%) |
Jul 25, 2013 | 7932 | 7932 | 7836 | 7865 | 82,785,104 | -57.70(-0.73%) |
Jul 24, 2013 | 7903 | 7980 | 7899 | 7923 | 66,657,000 | +26.80(+0.34%) |
Jul 23, 2013 | 7943 | 7947 | 7874 | 7896 | 60,229,100 | -31.20(-0.39%) |
Jul 22, 2013 | 7950 | 7968 | 7917 | 7928 | 90,963,104 | -0.62(-0.01%) |
Jul 21, 2013 | 7920 | 7928 | 7881 | 7928 | 0 | +0.00(+0.00%) |
Jul 20, 2013 | 7920 | 7928 | 7881 | 7928 | 0 | +0.02(+0.00%) |
Jul 19, 2013 | 7920 | 7928 | 7881 | 7928 | 73,780,200 | -0.90(-0.01%) |
Jul 18, 2013 | 7912 | 7957 | 7910 | 7929 | 66,996,100 | +0.90(+0.01%) |
Jul 17, 2013 | 7954 | 7959 | 7854 | 7928 | 71,732,096 | -4.70(-0.06%) |
Jul 16, 2013 | 8016 | 8019 | 7924 | 7933 | 51,503,200 | -66.30(-0.83%) |
Jul 15, 2013 | 8000 | 8032 | 7993 | 7999 | 44,484,100 | +15.92(+0.20%) |
Jul 14, 2013 | 8021 | 8041 | 7982 | 7983 | 0 | +0.00(+0.00%) |
Jul 13, 2013 | 8021 | 8041 | 7982 | 7983 | 0 | -0.02(-0.00%) |
Jul 12, 2013 | 8021 | 8041 | 7982 | 7983 | 54,614,900 | -3.20(-0.04%) |
Jul 11, 2013 | 8013 | 8039 | 7980 | 7986 | 68,126,096 | +14.80(+0.19%) |
Jul 10, 2013 | 7943 | 7983 | 7921 | 7972 | 52,548,600 | +27.40(+0.34%) |
Jul 09, 2013 | 7917 | 7956 | 7906 | 7944 | 66,480,100 | +80.70(+1.03%) |
Jul 08, 2013 | 7858 | 7894 | 7843 | 7864 | 52,047,400 | +81.52(+1.05%) |
Jul 07, 2013 | 7844 | 7880 | 7774 | 7782 | 0 | +0.00(+0.00%) |
Jul 06, 2013 | 7844 | 7880 | 7774 | 7782 | 0 | -0.02(-0.00%) |
Jul 05, 2013 | 7844 | 7880 | 7774 | 7782 | 63,519,000 | -49.60(-0.63%) |
Jul 04, 2013 | 7708 | 7846 | 7708 | 7832 | 35,915,600 | +156.30(+2.04%) |
Jul 03, 2013 | 7686 | 7693 | 7610 | 7675 | 78,534,200 | -57.30(-0.74%) |
Jul 02, 2013 | 7732 | 7747 | 7652 | 7733 | 66,327,200 | -8.50(-0.11%) |
Jul 01, 2013 | 7717 | 7761 | 7678 | 7741 | 65,079,600 | +58.06(+0.76%) |
Jun 30, 2013 | 7685 | 7714 | 7620 | 7683 | 0 | +0.00(+0.00%) |
Jun 29, 2013 | 7685 | 7714 | 7620 | 7683 | 0 | +0.04(+0.00%) |
Jun 28, 2013 | 7685 | 7714 | 7620 | 7683 | 85,789,904 | +11.30(+0.15%) |
Jun 27, 2013 | 7598 | 7718 | 7562 | 7672 | 81,318,496 | +117.80(+1.56%) |
Jun 26, 2013 | 7400 | 7573 | 7392 | 7554 | 86,805,504 | +156.50(+2.12%) |
Jun 25, 2013 | 7297 | 7405 | 7276 | 7397 | 97,979,504 | +147.90(+2.04%) |
Jun 24, 2013 | 7361 | 7395 | 7247 | 7250 | 119,186,096 | -171.56(-2.31%) |
Jun 23, 2013 | 7475 | 7608 | 7421 | 7421 | 0 | -0.04(-0.00%) |
Jun 21, 2013 | 7475 | 7608 | 7421 | 7421 | 213,155,200 | -74.90(-1.00%) |
Jun 20, 2013 | 7653 | 7682 | 7489 | 7496 | 126,672,096 | -235.80(-3.05%) |
Jun 19, 2013 | 7715 | 7752 | 7661 | 7732 | 71,082,704 | +32.10(+0.42%) |
Jun 18, 2013 | 7719 | 7738 | 7695 | 7700 | 66,666,400 | -30.00(-0.39%) |
Jun 17, 2013 | 7686 | 7760 | 7677 | 7730 | 74,700,096 | +93.74(+1.23%) |
Jun 16, 2013 | 7655 | 7678 | 7618 | 7636 | 0 | +0.00(+0.00%) |
Jun 15, 2013 | 7655 | 7678 | 7618 | 7636 | 0 | -0.04(-0.00%) |
Jun 14, 2013 | 7655 | 7678 | 7618 | 7636 | 70,948,800 | +8.50(+0.11%) |
Jun 13, 2013 | 7546 | 7636 | 7526 | 7628 | 97,071,800 | -29.30(-0.38%) |
Jun 12, 2013 | 7658 | 7735 | 7652 | 7657 | 79,863,504 | -16.20(-0.21%) |
Jun 11, 2013 | 7751 | 7755 | 7618 | 7673 | 96,391,200 | -117.50(-1.51%) |
Jun 10, 2013 | 7759 | 7835 | 7754 | 7790 | 58,750,600 | +5.66(+0.07%) |
Jun 09, 2013 | 7624 | 7790 | 7600 | 7785 | 0 | +0.00(+0.00%) |
Jun 08, 2013 | 7624 | 7790 | 7600 | 7785 | 0 | +0.04(+0.00%) |
Jun 07, 2013 | 7624 | 7790 | 7600 | 7785 | 110,909,800 | +162.10(+2.13%) |
Jun 06, 2013 | 7725 | 7760 | 7623 | 7623 | 97,006,896 | -125.10(-1.61%) |
Jun 05, 2013 | 7825 | 7879 | 7731 | 7748 | 91,863,504 | -127.90(-1.62%) |
Jun 04, 2013 | 7803 | 7914 | 7799 | 7876 | 83,915,000 | +94.70(+1.22%) |
Jun 03, 2013 | 7816 | 7896 | 7781 | 7781 | 105,581,800 | -166.01(-2.09%) |
Jun 02, 2013 | 8028 | 8031 | 7913 | 7947 | 0 | +0.01(+0.00%) |
May 31, 2013 | 8028 | 8031 | 7913 | 7947 | 134,198,704 | -74.60(-0.93%) |
May 30, 2013 | 7996 | 8066 | 7987 | 8022 | 79,066,896 | -7.00(-0.09%) |
May 29, 2013 | 8206 | 8208 | 8024 | 8029 | 101,494,600 | -192.60(-2.34%) |
May 28, 2013 | 8213 | 8240 | 8207 | 8221 | 44,228,600 | +58.20(+0.71%) |
May 27, 2013 | 8178 | 8190 | 8138 | 8163 | 21,546,600 | -5.78(-0.07%) |
May 26, 2013 | 8205 | 8237 | 8137 | 8169 | 0 | -0.02(-0.00%) |
May 24, 2013 | 8205 | 8237 | 8137 | 8169 | 89,483,000 | +0.30(+0.00%) |
May 23, 2013 | 8246 | 8263 | 8138 | 8168 | 128,043,600 | -239.10(-2.84%) |
May 22, 2013 | 8342 | 8411 | 8298 | 8408 | 109,885,696 | +89.20(+1.07%) |
May 21, 2013 | 8280 | 8318 | 8222 | 8318 | 101,978,800 | +38.10(+0.46%) |
May 20, 2013 | 8280 | 8280 | 8280 | 8280 | 0 | +0.05(+0.00%) |
May 19, 2013 | 8252 | 8282 | 8201 | 8280 | 0 | -0.05(-0.00%) |
May 17, 2013 | 8252 | 8282 | 8201 | 8280 | 102,876,200 | +24.10(+0.29%) |
May 16, 2013 | 8314 | 8345 | 8248 | 8256 | 83,858,200 | -56.90(-0.68%) |
May 15, 2013 | 8216 | 8326 | 8211 | 8313 | 92,650,400 | +125.30(+1.53%) |
May 14, 2013 | 8172 | 8193 | 8126 | 8188 | 77,390,304 | +40.10(+0.49%) |
May 13, 2013 | 8175 | 8181 | 8108 | 8148 | 85,907,800 | -30.15(-0.37%) |
May 12, 2013 | 8110 | 8182 | 8105 | 8178 | 0 | -0.05(-0.00%) |
May 10, 2013 | 8110 | 8182 | 8105 | 8178 | 104,416,200 | +84.90(+1.05%) |
May 09, 2013 | 8093 | 8093 | 8093 | 8093 | 0 | +0.00(+0.00%) |
May 08, 2013 | 7986 | 8103 | 7984 | 8093 | 98,545,800 | +115.50(+1.45%) |
May 07, 2013 | 7941 | 8002 | 7933 | 7978 | 78,755,000 | +50.20(+0.63%) |
May 06, 2013 | 7926 | 7943 | 7907 | 7927 | 40,301,300 | -10.31(-0.13%) |
May 05, 2013 | 7904 | 7968 | 7872 | 7938 | 0 | +0.01(+0.00%) |
May 03, 2013 | 7904 | 7968 | 7872 | 7938 | 81,495,104 | +35.40(+0.45%) |
May 02, 2013 | 7868 | 7903 | 7851 | 7902 | 95,058,400 | -4.00(-0.05%) |