Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 23134 | 23251 | 23108 | 23206 | 1,792,714,752 | -97.60(-0.42%) |
Oct 30, 2013 | 22967 | 23316 | 22936 | 23304 | 1,716,764,032 | +457.50(+2.00%) |
Oct 29, 2013 | 22842 | 22979 | 22761 | 22846 | 1,428,098,176 | +39.90(+0.17%) |
Oct 28, 2013 | 22754 | 22849 | 22754 | 22807 | 1,103,232,896 | +108.30(+0.48%) |
Oct 27, 2013 | 22758 | 22839 | 22640 | 22698 | 0 | +0.00(+0.00%) |
Oct 26, 2013 | 22758 | 22839 | 22640 | 22698 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 22758 | 22839 | 22640 | 22698 | 1,852,391,168 | -137.50(-0.60%) |
Oct 24, 2013 | 22976 | 22976 | 22762 | 22836 | 1,863,164,032 | -164.10(-0.71%) |
Oct 23, 2013 | 23455 | 23506 | 22970 | 23000 | 1,723,799,424 | -316.10(-1.36%) |
Oct 22, 2013 | 23309 | 23388 | 23264 | 23316 | 1,070,908,480 | -122.20(-0.52%) |
Oct 21, 2013 | 23494 | 23535 | 23357 | 23438 | 1,160,840,832 | +98.10(+0.42%) |
Oct 20, 2013 | 23262 | 23364 | 23213 | 23340 | 0 | +0.00(+0.00%) |
Oct 19, 2013 | 23262 | 23364 | 23213 | 23340 | 0 | +0.00(+0.00%) |
Oct 18, 2013 | 23262 | 23364 | 23213 | 23340 | 1,314,426,880 | +245.20(+1.06%) |
Oct 17, 2013 | 23352 | 23357 | 23074 | 23095 | 1,237,910,784 | -133.40(-0.57%) |
Oct 16, 2013 | 23351 | 23351 | 23129 | 23228 | 1,041,169,920 | -108.20(-0.46%) |
Oct 15, 2013 | 23400 | 23411 | 23279 | 23336 | 1,244,268,416 | +118.20(+0.51%) |
Oct 14, 2013 | 23318 | 23337 | 23204 | 23218 | 0 | +0.00(+0.00%) |
Oct 13, 2013 | 23318 | 23337 | 23204 | 23218 | 0 | +0.00(+0.00%) |
Oct 12, 2013 | 23318 | 23337 | 23204 | 23218 | 0 | +0.00(+0.00%) |
Oct 11, 2013 | 23318 | 23337 | 23204 | 23218 | 1,360,355,968 | +267.00(+1.16%) |
Oct 10, 2013 | 23078 | 23084 | 22744 | 22951 | 1,350,438,144 | -82.70(-0.36%) |
Oct 09, 2013 | 23002 | 23066 | 22966 | 23034 | 1,079,534,848 | -144.80(-0.62%) |
Oct 08, 2013 | 22988 | 23229 | 22927 | 23179 | 1,337,047,424 | +204.90(+0.89%) |
Oct 07, 2013 | 23153 | 23153 | 22897 | 22974 | 1,209,772,928 | -164.60(-0.71%) |
Oct 06, 2013 | 23052 | 23153 | 22984 | 23138 | 0 | +0.00(+0.00%) |
Oct 05, 2013 | 23052 | 23153 | 22984 | 23138 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 23052 | 23153 | 22984 | 23138 | 1,158,821,760 | -75.90(-0.33%) |
Oct 03, 2013 | 23167 | 23242 | 23127 | 23214 | 1,217,000,832 | +229.90(+1.00%) |
Oct 02, 2013 | 22997 | 23139 | 22933 | 22984 | 1,444,728,448 | +124.60(+0.55%) |
Oct 01, 2013 | 22947 | 22987 | 22845 | 22860 | 0 | +0.00(+0.00%) |
Sep 30, 2013 | 22947 | 22987 | 22845 | 22860 | 1,573,033,216 | -347.10(-1.50%) |
Sep 29, 2013 | 23199 | 23340 | 23119 | 23207 | 0 | +0.00(+0.00%) |
Sep 27, 2013 | 23199 | 23340 | 23119 | 23207 | 1,487,481,856 | +82.00(+0.35%) |
Sep 26, 2013 | 23193 | 23224 | 23044 | 23125 | 1,574,961,152 | -84.60(-0.36%) |
Sep 25, 2013 | 23193 | 23282 | 23155 | 23210 | 1,340,232,832 | +30.60(+0.13%) |
Sep 24, 2013 | 23324 | 23324 | 23102 | 23179 | 1,558,382,080 | -192.50(-0.82%) |
Sep 23, 2013 | 23415 | 23467 | 23291 | 23372 | 1,514,566,784 | -131.00(-0.56%) |
Sep 21, 2013 | 23550 | 23554 | 23469 | 23502 | 0 | +0.00(+0.00%) |
Sep 20, 2013 | 23502 | 23502 | 23502 | 23502 | 0 | +0.00(+0.00%) |
Sep 19, 2013 | 23550 | 23554 | 23469 | 23502 | 2,179,785,728 | +385.10(+1.67%) |
Sep 18, 2013 | 23214 | 23215 | 23081 | 23117 | 1,278,223,232 | -63.10(-0.27%) |
Sep 17, 2013 | 23247 | 23247 | 23128 | 23180 | 1,388,461,824 | -71.90(-0.31%) |
Sep 16, 2013 | 23210 | 23268 | 23174 | 23252 | 1,448,448,640 | +337.10(+1.47%) |
Sep 15, 2013 | 22921 | 22957 | 22791 | 22915 | 0 | +0.00(+0.00%) |
Sep 14, 2013 | 22921 | 22957 | 22791 | 22915 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 22921 | 22957 | 22791 | 22915 | 1,579,265,024 | -38.40(-0.17%) |
Sep 12, 2013 | 22953 | 23048 | 22909 | 22954 | 1,626,682,880 | +16.60(+0.07%) |
Sep 11, 2013 | 23096 | 23120 | 22848 | 22937 | 2,000,940,032 | -39.60(-0.17%) |
Sep 10, 2013 | 22933 | 22989 | 22843 | 22977 | 2,241,118,720 | +226.00(+0.99%) |
Sep 09, 2013 | 22770 | 22853 | 22681 | 22751 | 1,922,622,464 | +129.50(+0.57%) |
Sep 08, 2013 | 22616 | 22700 | 22578 | 22621 | 0 | +0.00(+0.00%) |
Sep 07, 2013 | 22616 | 22700 | 22578 | 22621 | 0 | +0.00(+0.00%) |
Sep 06, 2013 | 22616 | 22700 | 22578 | 22621 | 1,960,758,400 | +23.20(+0.10%) |
Sep 05, 2013 | 22539 | 22683 | 22487 | 22598 | 2,145,320,448 | +271.80(+1.22%) |
Sep 04, 2013 | 22172 | 22438 | 22143 | 22326 | 3,996,450,304 | -68.40(-0.31%) |
Sep 03, 2013 | 22323 | 22457 | 22291 | 22395 | 1,948,185,600 | +219.30(+0.99%) |
Sep 02, 2013 | 21949 | 22240 | 21949 | 22175 | 1,813,176,960 | +443.90(+2.04%) |
Sep 01, 2013 | 21618 | 21753 | 21550 | 21731 | 0 | +0.00(+0.00%) |
Aug 31, 2013 | 21618 | 21753 | 21550 | 21731 | 0 | +0.00(+0.00%) |
Aug 30, 2013 | 21618 | 21753 | 21550 | 21731 | 1,581,307,904 | +26.60(+0.12%) |
Aug 29, 2013 | 21613 | 21718 | 21554 | 21705 | 1,539,354,880 | +180.10(+0.84%) |
Aug 28, 2013 | 21585 | 21655 | 21466 | 21525 | 2,232,695,040 | -350.10(-1.60%) |
Aug 27, 2013 | 21907 | 21988 | 21771 | 21875 | 1,165,041,152 | -130.50(-0.59%) |
Aug 26, 2013 | 21943 | 22116 | 21898 | 22005 | 1,219,709,952 | +141.80(+0.65%) |
Aug 25, 2013 | 22006 | 22104 | 21769 | 21864 | 0 | +0.00(+0.00%) |
Aug 24, 2013 | 22006 | 22104 | 21769 | 21864 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 22006 | 22104 | 21769 | 21864 | 1,560,858,496 | -31.90(-0.15%) |
Aug 22, 2013 | 21538 | 21944 | 21538 | 21895 | 1,601,105,408 | +77.70(+0.36%) |
Aug 21, 2013 | 21965 | 21970 | 21619 | 21818 | 1,614,257,664 | -152.60(-0.69%) |
Aug 20, 2013 | 22396 | 22482 | 21907 | 21970 | 1,804,736,384 | -493.40(-2.20%) |
Aug 19, 2013 | 22433 | 22551 | 22388 | 22464 | 1,090,294,528 | -54.10(-0.24%) |
Aug 18, 2013 | 22451 | 22664 | 22312 | 22518 | 0 | +0.00(+0.00%) |
Aug 17, 2013 | 22451 | 22664 | 22312 | 22518 | 0 | +0.00(+0.00%) |
Aug 16, 2013 | 22451 | 22664 | 22312 | 22518 | 2,014,135,552 | -21.40(-0.09%) |
Aug 15, 2013 | 22568 | 22696 | 22473 | 22539 | 2,216,759,296 | -1.90(-0.01%) |
Aug 14, 2013 | 22368 | 22564 | 22310 | 22541 | 0 | +0.00(+0.00%) |
Aug 13, 2013 | 22368 | 22564 | 22310 | 22541 | 2,322,634,752 | +269.80(+1.21%) |
Aug 12, 2013 | 21796 | 22283 | 21735 | 22271 | 1,989,388,800 | +463.70(+2.13%) |
Aug 11, 2013 | 21760 | 21811 | 21675 | 21808 | 0 | +0.00(+0.00%) |
Aug 10, 2013 | 21760 | 21811 | 21675 | 21808 | 0 | +0.00(+0.00%) |
Aug 09, 2013 | 21760 | 21811 | 21675 | 21808 | 1,017,862,912 | +151.70(+0.70%) |
Aug 08, 2013 | 21698 | 21786 | 21630 | 21656 | 862,913,472 | +67.10(+0.31%) |
Aug 07, 2013 | 21756 | 21902 | 21571 | 21589 | 1,340,956,800 | -334.90(-1.53%) |
Aug 06, 2013 | 22001 | 22012 | 21808 | 21924 | 1,139,704,704 | -298.30(-1.34%) |
Aug 05, 2013 | 22274 | 22274 | 22194 | 22222 | 760,365,376 | +31.00(+0.14%) |
Aug 04, 2013 | 22265 | 22291 | 22137 | 22191 | 0 | +0.00(+0.00%) |
Aug 03, 2013 | 22265 | 22291 | 22137 | 22191 | 0 | +0.00(+0.00%) |
Aug 02, 2013 | 22265 | 22291 | 22137 | 22191 | 1,013,476,992 | +102.20(+0.46%) |