Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 9610 | 9648 | 9588 | 9621 | 0 | -62.95(-0.65%) |
Sep 27, 2013 | 9694 | 9694 | 9664 | 9684 | 0 | -42.06(-0.43%) |
Sep 26, 2013 | 9711 | 9756 | 9696 | 9726 | 0 | +27.30(+0.28%) |
Sep 25, 2013 | 9721 | 9746 | 9694 | 9699 | 0 | -16.26(-0.17%) |
Sep 24, 2013 | 9727 | 9769 | 9697 | 9715 | 0 | -17.81(-0.18%) |
Sep 23, 2013 | 9757 | 9757 | 9705 | 9733 | 0 | -36.71(-0.38%) |
Sep 20, 2013 | 9857 | 9859 | 9762 | 9770 | 0 | -85.02(-0.86%) |
Sep 19, 2013 | 9888 | 9906 | 9841 | 9855 | 0 | -33.13(-0.34%) |
Sep 18, 2013 | 9735 | 9906 | 9713 | 9888 | 0 | +148.95(+1.53%) |
Sep 17, 2013 | 9707 | 9739 | 9707 | 9739 | 0 | +34.45(+0.35%) |
Sep 16, 2013 | 9738 | 9742 | 9694 | 9704 | 0 | +69.40(+0.72%) |
Sep 13, 2013 | 9617 | 9638 | 9604 | 9635 | 0 | +27.76(+0.29%) |
Sep 12, 2013 | 9643 | 9652 | 9601 | 9607 | 0 | -48.06(-0.50%) |
Sep 11, 2013 | 9614 | 9655 | 9592 | 9655 | 0 | +34.68(+0.36%) |
Sep 10, 2013 | 9578 | 9621 | 9578 | 9621 | 0 | +80.77(+0.85%) |
Sep 09, 2013 | 9459 | 9540 | 9459 | 9540 | 0 | +100.24(+1.06%) |
Sep 06, 2013 | 9455 | 9489 | 9369 | 9440 | 0 | +19.34(+0.21%) |
Sep 05, 2013 | 9400 | 9436 | 9398 | 9420 | 0 | +20.12(+0.21%) |
Sep 04, 2013 | 9323 | 9409 | 9310 | 9400 | 0 | +66.74(+0.72%) |
Sep 03, 2013 | 9358 | 9401 | 9296 | 9333 | 0 | +62.83(+0.68%) |
Aug 30, 2013 | 9316 | 9271 | 9271 | 9271 | 2,734,299,904 | -45.16(-0.48%) |
Aug 29, 2013 | 9303 | 9355 | 9286 | 9316 | 0 | +6.75(+0.07%) |
Aug 28, 2013 | 9280 | 9343 | 9263 | 9309 | 0 | +20.97(+0.23%) |
Aug 27, 2013 | 9367 | 9373 | 9281 | 9288 | 0 | -144.41(-1.53%) |
Aug 26, 2013 | 9477 | 9495 | 9426 | 9433 | 0 | -42.31(-0.45%) |
Aug 23, 2013 | 9445 | 9481 | 9417 | 9475 | 0 | +49.05(+0.52%) |
Aug 22, 2013 | 9367 | 9439 | 9367 | 9426 | 0 | +86.40(+0.93%) |
Aug 21, 2013 | 9390 | 9419 | 9322 | 9339 | 0 | -82.18(-0.87%) |
Aug 20, 2013 | 9386 | 9452 | 9375 | 9422 | 0 | +35.65(+0.38%) |
Aug 19, 2013 | 9455 | 9459 | 9385 | 9386 | 0 | -79.69(-0.84%) |
Aug 16, 2013 | 9489 | 9501 | 9450 | 9466 | 0 | -23.69(-0.25%) |
Aug 15, 2013 | 9525 | 9525 | 9452 | 9489 | 0 | -100.51(-1.05%) |
Aug 14, 2013 | 9628 | 9636 | 9590 | 9590 | 0 | -40.77(-0.42%) |
Aug 13, 2013 | 9616 | 9645 | 9577 | 9631 | 0 | +21.54(+0.22%) |
Aug 12, 2013 | 9585 | 9618 | 9578 | 9609 | 0 | -13.09(-0.14%) |
Aug 09, 2013 | 9626 | 9650 | 9589 | 9622 | 0 | -12.58(-0.13%) |
Aug 08, 2013 | 9613 | 9646 | 9576 | 9635 | 0 | +66.43(+0.69%) |
Aug 07, 2013 | 9582 | 9585 | 9551 | 9568 | 0 | -46.05(-0.48%) |
Aug 06, 2013 | 9662 | 9662 | 9593 | 9614 | 0 | -57.29(-0.59%) |
Aug 05, 2013 | 9670 | 9680 | 9646 | 9672 | 0 | -18.47(-0.19%) |
Aug 02, 2013 | 9661 | 9690 | 9645 | 9690 | 0 | +16.67(+0.17%) |
Aug 01, 2013 | 9617 | 9680 | 9617 | 9673 | 0 | +114.57(+1.20%) |
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%) |