Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 53737 | 53737 | 52291 | 52338 | 6,498,600 | -1400.90(-2.61%) |
Sep 29, 2013 | 53781 | 54131 | 53611 | 53739 | 0 | -0.10(-0.00%) |
Sep 27, 2013 | 53781 | 54131 | 53611 | 53739 | 4,217,400 | -44.00(-0.08%) |
Sep 26, 2013 | 54263 | 54344 | 53429 | 53783 | 6,266,400 | -478.00(-0.88%) |
Sep 25, 2013 | 54425 | 54612 | 53968 | 54261 | 3,904,000 | -170.00(-0.31%) |
Sep 24, 2013 | 54600 | 54818 | 54164 | 54431 | 4,296,000 | -171.00(-0.31%) |
Sep 23, 2013 | 54110 | 54683 | 54027 | 54602 | 3,915,400 | +492.00(+0.91%) |
Sep 21, 2013 | 55095 | 55242 | 54018 | 54110 | 0 | +0.00(+0.00%) |
Sep 20, 2013 | 55095 | 55243 | 54019 | 54110 | 4,421,000 | -986.00(-1.79%) |
Sep 19, 2013 | 55703 | 55900 | 54966 | 55096 | 5,134,600 | -607.00(-1.09%) |
Sep 18, 2013 | 54273 | 55827 | 53982 | 55703 | 7,541,000 | +1432.00(+2.64%) |
Sep 17, 2013 | 53823 | 54271 | 53576 | 54271 | 4,249,200 | +449.00(+0.83%) |
Sep 16, 2013 | 53799 | 54463 | 53559 | 53822 | 4,775,000 | +24.50(+0.05%) |
Sep 15, 2013 | 53311 | 53859 | 52917 | 53798 | 0 | +0.00(+0.00%) |
Sep 14, 2013 | 53311 | 53859 | 52917 | 53798 | 0 | -0.50(-0.00%) |
Sep 13, 2013 | 53311 | 53859 | 52917 | 53798 | 4,938,600 | +491.00(+0.92%) |
Sep 12, 2013 | 53570 | 53839 | 52945 | 53307 | 6,094,600 | -263.00(-0.49%) |
Sep 11, 2013 | 53982 | 54304 | 53307 | 53570 | 6,817,000 | -409.00(-0.76%) |
Sep 10, 2013 | 54252 | 54740 | 53769 | 53979 | 6,826,400 | -273.00(-0.50%) |
Sep 09, 2013 | 53752 | 54531 | 53257 | 54252 | 7,775,400 | +502.60(+0.94%) |
Sep 08, 2013 | 52354 | 54125 | 52354 | 53749 | 0 | +0.00(+0.00%) |
Sep 07, 2013 | 52354 | 54125 | 52354 | 53749 | 0 | +0.40(+0.00%) |
Sep 06, 2013 | 52354 | 54125 | 52354 | 53749 | 10,524,400 | +1397.00(+2.67%) |
Sep 05, 2013 | 51715 | 52498 | 51256 | 52352 | 6,194,200 | +636.00(+1.23%) |
Sep 04, 2013 | 51621 | 51830 | 51108 | 51716 | 5,036,400 | +90.00(+0.17%) |
Sep 03, 2013 | 51833 | 52289 | 51422 | 51626 | 6,887,000 | -209.00(-0.40%) |
Sep 02, 2013 | 50012 | 51976 | 50012 | 51835 | 9,666,200 | +1826.60(+3.65%) |