Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 9571 | 9631 | 9556 | 9559 | 0 | +2.66(+0.03%) |
Jul 30, 2013 | 9586 | 9605 | 9536 | 9556 | 0 | -15.62(-0.16%) |
Jul 29, 2013 | 9595 | 9602 | 9555 | 9572 | 0 | -48.34(-0.50%) |
Jul 26, 2013 | 9600 | 9621 | 9541 | 9620 | 0 | -14.93(-0.15%) |
Jul 25, 2013 | 9578 | 9636 | 9566 | 9635 | 0 | +30.00(+0.31%) |
Jul 24, 2013 | 9681 | 9682 | 9586 | 9605 | 0 | -54.56(-0.56%) |
Jul 23, 2013 | 9672 | 9677 | 9644 | 9660 | 0 | +9.03(+0.09%) |
Jul 22, 2013 | 9626 | 9658 | 9622 | 9651 | 0 | +32.08(+0.33%) |
Jul 19, 2013 | 9587 | 9619 | 9566 | 9619 | 0 | +31.31(+0.33%) |
Jul 18, 2013 | 9538 | 9601 | 9538 | 9587 | 0 | +63.40(+0.67%) |
Jul 17, 2013 | 9517 | 9545 | 9506 | 9524 | 0 | +34.79(+0.37%) |
Jul 16, 2013 | 9521 | 9525 | 9463 | 9489 | 0 | -31.95(-0.34%) |
Jul 15, 2013 | 9506 | 9532 | 9497 | 9521 | 0 | +22.45(+0.24%) |
Jul 12, 2013 | 9489 | 9499 | 9466 | 9499 | 0 | +5.25(+0.06%) |
Jul 11, 2013 | 9447 | 9500 | 9443 | 9493 | 0 | +152.57(+1.63%) |
Jul 10, 2013 | 9341 | 9373 | 9314 | 9341 | 0 | -0.72(-0.01%) |
Jul 09, 2013 | 9316 | 9350 | 9297 | 9341 | 0 | +75.11(+0.81%) |
Jul 08, 2013 | 9250 | 9290 | 9249 | 9266 | 0 | +52.12(+0.57%) |
Jul 05, 2013 | 9179 | 9214 | 9123 | 9214 | 0 | +79.09(+0.87%) |
Jul 03, 2013 | 9105 | 9135 | 9135 | 9135 | 1,966,050,048 | -9.64(-0.11%) |
Jul 02, 2013 | 9153 | 9205 | 9105 | 9145 | 0 | -23.16(-0.25%) |
Jul 01, 2013 | 9154 | 9224 | 9154 | 9168 | 0 | +55.19(+0.61%) |
Jun 28, 2013 | 9121 | 9161 | 9081 | 9113 | 0 | -30.86(-0.34%) |
Jun 27, 2013 | 9115 | 9171 | 9115 | 9144 | 0 | +76.29(+0.84%) |
Jun 26, 2013 | 9038 | 9086 | 9022 | 9067 | 0 | +78.01(+0.87%) |
Jun 25, 2013 | 8950 | 9016 | 8915 | 8989 | 0 | +97.23(+1.09%) |
Jun 24, 2013 | 8938 | 8966 | 8815 | 8892 | 0 | -126.52(-1.40%) |
Jun 21, 2013 | 9043 | 9061 | 8934 | 9019 | 0 | +22.58(+0.25%) |
Jun 20, 2013 | 9158 | 9158 | 8974 | 8996 | 0 | -259.74(-2.81%) |
Jun 19, 2013 | 9396 | 9397 | 9255 | 9256 | 0 | -143.93(-1.53%) |
Jun 18, 2013 | 9340 | 9412 | 9340 | 9400 | 0 | +61.75(+0.66%) |
Jun 17, 2013 | 9264 | 9376 | 9264 | 9338 | 0 | +74.20(+0.80%) |
Jun 14, 2013 | 9313 | 9347 | 9250 | 9264 | 0 | -67.68(-0.73%) |
Jun 13, 2013 | 9187 | 9345 | 9174 | 9331 | 0 | +141.93(+1.54%) |
Jun 12, 2013 | 9306 | 9328 | 9181 | 9189 | 0 | -66.04(-0.71%) |
Jun 11, 2013 | 9277 | 9324 | 9232 | 9255 | 0 | -102.52(-1.10%) |
Jun 10, 2013 | 9373 | 9384 | 9327 | 9358 | 0 | +2.59(+0.03%) |
Jun 07, 2013 | 9291 | 9360 | 9266 | 9355 | 0 | +94.91(+1.02%) |
Jun 06, 2013 | 9172 | 9260 | 9138 | 9260 | 0 | +82.08(+0.89%) |
Jun 05, 2013 | 9289 | 9289 | 9170 | 9178 | 0 | -141.67(-1.52%) |
Jun 04, 2013 | 9354 | 9394 | 9275 | 9320 | 0 | -36.99(-0.40%) |
Jun 03, 2013 | 9317 | 9357 | 9277 | 9357 | 0 | +54.81(+0.59%) |
May 31, 2013 | 9433 | 9446 | 9302 | 9302 | 0 | -157.79(-1.67%) |
May 30, 2013 | 9431 | 9494 | 9425 | 9460 | 0 | +37.57(+0.40%) |
May 29, 2013 | 9451 | 9451 | 9369 | 9422 | 0 | -71.68(-0.75%) |
May 28, 2013 | 9516 | 9571 | 9469 | 9494 | 0 | +51.94(+0.55%) |
May 24, 2013 | 9423 | 9442 | 9442 | 9442 | 2,758,080,000 | -24.08(-0.25%) |
May 23, 2013 | 9420 | 9483 | 9373 | 9466 | 0 | -41.74(-0.44%) |
May 22, 2013 | 9606 | 9695 | 9476 | 9508 | 0 | -90.22(-0.94%) |
May 21, 2013 | 9582 | 9629 | 9556 | 9598 | 0 | +10.73(+0.11%) |
May 20, 2013 | 9565 | 9614 | 9560 | 9588 | 0 | +11.12(+0.12%) |
May 17, 2013 | 9503 | 9578 | 9503 | 9576 | 0 | +87.11(+0.92%) |
May 16, 2013 | 9551 | 9553 | 9478 | 9489 | 0 | -62.11(-0.65%) |
May 15, 2013 | 9496 | 9569 | 9491 | 9551 | 0 | +114.24(+1.21%) |
May 13, 2013 | 9429 | 9447 | 9398 | 9437 | 0 | -5.58(-0.06%) |
May 10, 2013 | 9407 | 9443 | 9387 | 9443 | 0 | +33.53(+0.36%) |
May 09, 2013 | 9451 | 9459 | 9388 | 9409 | 0 | -54.09(-0.57%) |
May 08, 2013 | 9411 | 9463 | 9407 | 9463 | 0 | +54.31(+0.58%) |
May 07, 2013 | 9369 | 9410 | 9353 | 9409 | 0 | +60.11(+0.64%) |
May 06, 2013 | 9338 | 9360 | 9330 | 9349 | 0 | +8.43(+0.09%) |
May 03, 2013 | 9247 | 9369 | 9247 | 9340 | 0 | +93.74(+1.01%) |
May 02, 2013 | 9176 | 9251 | 9176 | 9247 | 0 | +70.94(+0.77%) |