Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 9920 | 9950 | 9865 | 9902 | 188,242,896 | +0.00(+0.00%) |
Dec 30, 2013 | 9920 | 9950 | 9865 | 9902 | 0 | +1.80(+0.02%) |
Dec 29, 2013 | 9840 | 9900 | 9826 | 9900 | 0 | +0.00(+0.00%) |
Dec 28, 2013 | 9840 | 9900 | 9826 | 9900 | 180,126,896 | +0.00(+0.00%) |
Dec 27, 2013 | 9840 | 9900 | 9826 | 9900 | 0 | +80.60(+0.82%) |
Dec 26, 2013 | 9767 | 9826 | 9756 | 9820 | 0 | +0.00(+0.00%) |
Dec 25, 2013 | 9767 | 9826 | 9756 | 9820 | 85,834,400 | +61.10(+0.63%) |
Dec 24, 2013 | 9696 | 9758 | 9650 | 9758 | 185,889,408 | +0.00(+0.00%) |
Dec 23, 2013 | 9696 | 9758 | 9650 | 9758 | 0 | +68.50(+0.71%) |
Dec 22, 2013 | 9682 | 9722 | 9623 | 9690 | 0 | +0.00(+0.00%) |
Dec 21, 2013 | 9682 | 9722 | 9623 | 9690 | 396,896,992 | +72.80(+0.76%) |
Dec 20, 2013 | 9537 | 9657 | 9536 | 9617 | 151,936,800 | +173.50(+1.84%) |
Dec 19, 2013 | 9398 | 9457 | 9348 | 9444 | 190,494,400 | +100.20(+1.07%) |
Dec 18, 2013 | 9395 | 9425 | 9343 | 9343 | 156,690,096 | -86.10(-0.91%) |
Dec 17, 2013 | 9270 | 9464 | 9265 | 9430 | 204,900,800 | +0.00(+0.00%) |
Dec 16, 2013 | 9270 | 9464 | 9265 | 9430 | 0 | +156.80(+1.69%) |
Dec 15, 2013 | 9262 | 9361 | 9243 | 9273 | 0 | +0.00(+0.00%) |
Dec 14, 2013 | 9262 | 9361 | 9243 | 9273 | 160,212,992 | +0.60(+0.01%) |
Dec 13, 2013 | 9340 | 9370 | 9245 | 9272 | 183,489,408 | -86.60(-0.93%) |
Dec 12, 2013 | 9453 | 9493 | 9355 | 9359 | 206,933,792 | -79.60(-0.84%) |
Dec 11, 2013 | 9470 | 9556 | 9418 | 9438 | 151,929,600 | -49.10(-0.52%) |
Dec 10, 2013 | 9414 | 9499 | 9390 | 9487 | 225,519,392 | +0.00(+0.00%) |
Dec 09, 2013 | 9414 | 9499 | 9390 | 9487 | 0 | +86.90(+0.92%) |
Dec 08, 2013 | 9406 | 9419 | 9232 | 9400 | 0 | +0.00(+0.00%) |
Dec 07, 2013 | 9406 | 9419 | 9232 | 9400 | 247,008,400 | +8.40(+0.09%) |
Dec 06, 2013 | 9528 | 9583 | 9385 | 9392 | 242,676,096 | -148.40(-1.56%) |
Dec 05, 2013 | 9617 | 9654 | 9497 | 9540 | 189,023,296 | -64.50(-0.67%) |
Dec 04, 2013 | 9744 | 9744 | 9605 | 9605 | 275,215,104 | -140.50(-1.44%) |
Dec 03, 2013 | 9838 | 9853 | 9716 | 9746 | 170,200,800 | +0.00(+0.00%) |
Dec 02, 2013 | 9838 | 9853 | 9716 | 9746 | 0 | -92.10(-0.94%) |
Dec 01, 2013 | 9876 | 9923 | 9825 | 9838 | 0 | +0.00(+0.00%) |
Nov 30, 2013 | 9876 | 9923 | 9825 | 9838 | 179,884,800 | -22.20(-0.23%) |
Nov 29, 2013 | 9823 | 9893 | 9814 | 9860 | 155,232,608 | +51.40(+0.52%) |
Nov 28, 2013 | 9750 | 9828 | 9706 | 9808 | 173,646,208 | +93.80(+0.97%) |
Nov 27, 2013 | 9692 | 9743 | 9660 | 9715 | 263,269,200 | +25.50(+0.26%) |
Nov 26, 2013 | 9724 | 9754 | 9656 | 9689 | 171,693,696 | +0.00(+0.00%) |
Nov 25, 2013 | 9724 | 9754 | 9656 | 9689 | 0 | +11.70(+0.12%) |
Nov 24, 2013 | 9623 | 9702 | 9588 | 9677 | 0 | +0.00(+0.00%) |
Nov 23, 2013 | 9623 | 9702 | 9588 | 9677 | 183,663,008 | +78.10(+0.81%) |
Nov 22, 2013 | 9503 | 9614 | 9467 | 9599 | 161,717,200 | +39.80(+0.42%) |
Nov 21, 2013 | 9615 | 9636 | 9507 | 9560 | 228,662,800 | -70.30(-0.73%) |
Nov 20, 2013 | 9750 | 9752 | 9626 | 9630 | 180,785,408 | -153.30(-1.57%) |
Nov 19, 2013 | 9680 | 9854 | 9641 | 9783 | 200,883,104 | +0.00(+0.00%) |
Nov 18, 2013 | 9680 | 9854 | 9641 | 9783 | 0 | +87.20(+0.90%) |
Nov 17, 2013 | 9717 | 9749 | 9650 | 9696 | 0 | +0.00(+0.00%) |
Nov 16, 2013 | 9717 | 9749 | 9650 | 9696 | 185,947,696 | -12.80(-0.13%) |
Nov 15, 2013 | 9769 | 9785 | 9610 | 9709 | 309,214,016 | +33.50(+0.35%) |
Nov 14, 2013 | 9675 | 9741 | 9615 | 9675 | 199,524,304 | -32.40(-0.33%) |
Nov 13, 2013 | 9780 | 9824 | 9684 | 9708 | 181,544,304 | -81.90(-0.84%) |
Nov 12, 2013 | 9757 | 9820 | 9670 | 9790 | 123,206,600 | +0.00(+0.00%) |
Nov 11, 2013 | 9757 | 9820 | 9670 | 9790 | 0 | +42.30(+0.43%) |
Nov 10, 2013 | 9685 | 9779 | 9614 | 9747 | 0 | +0.00(+0.00%) |
Nov 09, 2013 | 9685 | 9779 | 9614 | 9747 | 271,391,616 | +6.80(+0.07%) |
Nov 08, 2013 | 9836 | 10026 | 9713 | 9740 | 359,243,392 | -96.70(-0.98%) |
Nov 07, 2013 | 9804 | 9887 | 9781 | 9837 | 178,254,304 | +41.40(+0.42%) |
Nov 06, 2013 | 9916 | 9924 | 9732 | 9796 | 222,791,600 | -78.10(-0.79%) |
Nov 05, 2013 | 9874 | 9917 | 9827 | 9874 | 162,713,200 | +0.00(+0.00%) |
Nov 04, 2013 | 9874 | 9917 | 9827 | 9874 | 0 | +35.50(+0.36%) |
Nov 01, 2013 | 9907 | 9929 | 9816 | 9838 | 142,497,904 | -69.60(-0.70%) |
Oct 31, 2013 | 9755 | 9910 | 9739 | 9908 | 258,118,400 | +129.20(+1.32%) |
Oct 30, 2013 | 9863 | 9980 | 9744 | 9779 | 240,984,096 | -85.20(-0.86%) |
Oct 29, 2013 | 9700 | 9873 | 9666 | 9864 | 256,184,896 | +127.70(+1.31%) |
Oct 28, 2013 | 9840 | 9864 | 9675 | 9736 | 232,987,504 | -79.30(-0.81%) |
Oct 25, 2013 | 9856 | 9888 | 9772 | 9816 | 240,606,896 | -99.90(-1.01%) |
Oct 24, 2013 | 9808 | 9915 | 9808 | 9915 | 224,518,096 | +87.10(+0.89%) |
Oct 23, 2013 | 9960 | 9965 | 9792 | 9828 | 300,665,888 | -184.60(-1.84%) |
Oct 22, 2013 | 10022 | 10055 | 9993 | 10013 | 207,246,208 | -24.90(-0.25%) |
Oct 21, 2013 | 10020 | 10064 | 9966 | 10038 | 226,982,896 | +36.00(+0.36%) |
Oct 18, 2013 | 9947 | 10003 | 9916 | 10002 | 234,130,304 | +83.80(+0.84%) |
Oct 17, 2013 | 9855 | 9918 | 9817 | 9918 | 231,677,904 | +39.00(+0.39%) |
Oct 16, 2013 | 9733 | 9891 | 9724 | 9879 | 269,117,088 | +73.70(+0.75%) |
Oct 15, 2013 | 9734 | 9805 | 9699 | 9805 | 250,630,896 | +109.30(+1.13%) |
Oct 14, 2013 | 9632 | 9701 | 9615 | 9696 | 161,741,792 | +27.50(+0.28%) |
Oct 11, 2013 | 9707 | 9707 | 9624 | 9668 | 204,909,408 | +8.00(+0.08%) |
Oct 10, 2013 | 9500 | 9695 | 9486 | 9660 | 313,979,488 | +221.50(+2.35%) |
Oct 09, 2013 | 9302 | 9471 | 9296 | 9439 | 215,016,896 | +120.10(+1.29%) |
Oct 08, 2013 | 9388 | 9411 | 9311 | 9319 | 226,696,608 | -63.00(-0.67%) |
Oct 07, 2013 | 9380 | 9389 | 9322 | 9382 | 165,528,896 | -39.00(-0.41%) |
Oct 04, 2013 | 9289 | 9433 | 9268 | 9421 | 220,135,600 | +125.20(+1.35%) |
Oct 03, 2013 | 9368 | 9383 | 9260 | 9296 | 162,512,704 | -54.30(-0.58%) |
Oct 02, 2013 | 9316 | 9378 | 9273 | 9350 | 196,877,504 | +8.50(+0.09%) |