Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 48558 | 48824 | 48140 | 48234 | 4,944,600 | -328.00(-0.68%) |
Jul 30, 2013 | 49220 | 49669 | 48560 | 48562 | 0 | -650.00(-1.32%) |
Jul 29, 2013 | 49414 | 49461 | 48975 | 49212 | 3,285,200 | -210.10(-0.43%) |
Jul 28, 2013 | 49068 | 49422 | 48633 | 49422 | 0 | +0.00(+0.00%) |
Jul 27, 2013 | 49068 | 49422 | 48633 | 49422 | 0 | +0.10(+0.00%) |
Jul 26, 2013 | 49068 | 49422 | 48633 | 49422 | 3,997,400 | +355.00(+0.72%) |
Jul 25, 2013 | 48372 | 49123 | 48007 | 49067 | 4,935,600 | +693.00(+1.43%) |
Jul 24, 2013 | 48816 | 48888 | 47999 | 48374 | 5,006,400 | -446.00(-0.91%) |
Jul 23, 2013 | 48579 | 49379 | 48579 | 48820 | 4,579,400 | +246.00(+0.51%) |
Jul 22, 2013 | 47407 | 48879 | 47407 | 48574 | 4,132,000 | +1173.80(+2.48%) |
Jul 21, 2013 | 47650 | 47650 | 47163 | 47400 | 0 | +0.00(+0.00%) |
Jul 20, 2013 | 47650 | 47650 | 47163 | 47400 | 0 | +0.20(+0.00%) |
Jul 19, 2013 | 47650 | 47650 | 47163 | 47400 | 3,474,000 | -257.00(-0.54%) |
Jul 18, 2013 | 47404 | 48057 | 47093 | 47657 | 4,285,200 | +250.00(+0.53%) |
Jul 17, 2013 | 46869 | 47710 | 46869 | 47407 | 5,185,000 | +538.00(+1.15%) |
Jul 16, 2013 | 46749 | 47330 | 46417 | 46869 | 4,775,800 | +130.00(+0.28%) |
Jul 15, 2013 | 45533 | 46840 | 45533 | 46739 | 4,842,800 | +1205.80(+2.65%) |
Jul 14, 2013 | 46624 | 46624 | 45529 | 45533 | 0 | +0.00(+0.00%) |
Jul 13, 2013 | 46624 | 46624 | 45529 | 45533 | 0 | +0.20(+0.00%) |
Jul 12, 2013 | 46624 | 46624 | 45529 | 45533 | 5,357,200 | -1093.00(-2.34%) |
Jul 11, 2013 | 45494 | 46719 | 45494 | 46626 | 5,587,800 | +1143.00(+2.51%) |
Jul 10, 2013 | 45211 | 45955 | 45082 | 45483 | 4,867,600 | +407.50(+0.90%) |
Jul 09, 2013 | 45211 | 45740 | 44839 | 45076 | 0 | -0.50(-0.00%) |
Jul 08, 2013 | 45211 | 45740 | 44839 | 45076 | 4,664,000 | -134.50(-0.30%) |
Jul 07, 2013 | 45757 | 45757 | 44107 | 45210 | 0 | +0.00(+0.00%) |
Jul 06, 2013 | 45757 | 45757 | 44107 | 45210 | 0 | +0.50(+0.00%) |
Jul 05, 2013 | 45757 | 45757 | 44107 | 45210 | 6,988,200 | -553.00(-1.21%) |
Jul 04, 2013 | 45046 | 46097 | 45046 | 45763 | 5,100,400 | +719.00(+1.60%) |
Jul 03, 2013 | 45227 | 45827 | 44552 | 45044 | 6,998,800 | -185.00(-0.41%) |
Jul 02, 2013 | 47222 | 47222 | 44819 | 45229 | 8,123,400 | -2001.00(-4.24%) |