Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8235 | 8296 | 8213 | 8276 | 113,064,496 | +4.95(+0.06%) |
Jul 30, 2013 | 8302 | 8334 | 8256 | 8271 | 135,632,192 | +11.99(+0.15%) |
Jul 29, 2013 | 8307 | 8324 | 8246 | 8259 | 67,355,504 | +14.12(+0.17%) |
Jul 28, 2013 | 8342 | 8362 | 8217 | 8245 | 0 | +0.00(+0.00%) |
Jul 27, 2013 | 8342 | 8362 | 8217 | 8245 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 8342 | 8362 | 8217 | 8245 | 26,730,100 | -54.07(-0.65%) |
Jul 25, 2013 | 8350 | 8357 | 8265 | 8299 | 34,637,600 | -80.13(-0.96%) |
Jul 24, 2013 | 8325 | 8415 | 8318 | 8379 | 30,167,600 | +64.88(+0.78%) |
Jul 23, 2013 | 8359 | 8366 | 8307 | 8314 | 21,465,300 | -16.83(-0.20%) |
Jul 22, 2013 | 8343 | 8374 | 8310 | 8331 | 21,149,800 | -0.51(-0.01%) |
Jul 21, 2013 | 8299 | 8337 | 8284 | 8332 | 0 | +0.00(+0.00%) |
Jul 20, 2013 | 8299 | 8337 | 8284 | 8332 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 8299 | 8337 | 8284 | 8332 | 42,053,500 | -5.52(-0.07%) |
Jul 18, 2013 | 8239 | 8337 | 8216 | 8337 | 27,772,700 | +82.37(+1.00%) |
Jul 17, 2013 | 8217 | 8269 | 8138 | 8255 | 22,926,400 | +53.67(+0.65%) |
Jul 16, 2013 | 8252 | 8252 | 8178 | 8201 | 19,532,600 | -33.76(-0.41%) |
Jul 15, 2013 | 8238 | 8271 | 8211 | 8235 | 19,098,600 | +22.04(+0.27%) |
Jul 14, 2013 | 8193 | 8244 | 8178 | 8213 | 0 | +0.00(+0.00%) |
Jul 13, 2013 | 8193 | 8244 | 8178 | 8213 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 8193 | 8244 | 8178 | 8213 | 29,697,900 | +53.97(+0.66%) |
Jul 11, 2013 | 8164 | 8177 | 8130 | 8159 | 25,814,400 | +92.32(+1.14%) |
Jul 10, 2013 | 8057 | 8081 | 7991 | 8066 | 17,189,200 | +8.73(+0.11%) |
Jul 09, 2013 | 8021 | 8087 | 8006 | 8058 | 26,183,800 | +89.21(+1.12%) |
Jul 08, 2013 | 7866 | 8015 | 7848 | 7969 | 31,059,500 | +162.54(+2.08%) |
Jul 07, 2013 | 8010 | 8032 | 7805 | 7806 | 0 | +0.00(+0.00%) |
Jul 06, 2013 | 8010 | 8032 | 7805 | 7806 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 8010 | 8032 | 7805 | 7806 | 35,643,800 | -188.31(-2.36%) |
Jul 04, 2013 | 7878 | 8015 | 7864 | 7994 | 33,496,000 | +164.99(+2.11%) |
Jul 03, 2013 | 7841 | 7842 | 7730 | 7829 | 34,236,500 | -81.45(-1.03%) |
Jul 02, 2013 | 7989 | 7989 | 7874 | 7911 | 29,054,900 | -73.15(-0.92%) |
Jul 01, 2013 | 8000 | 8023 | 7890 | 7984 | 30,610,300 | +24.70(+0.31%) |
Jun 30, 2013 | 8016 | 8038 | 7906 | 7959 | 0 | +0.00(+0.00%) |
Jun 29, 2013 | 8016 | 8038 | 7906 | 7959 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 8016 | 8038 | 7906 | 7959 | 33,805,200 | -31.53(-0.39%) |
Jun 27, 2013 | 7946 | 8026 | 7920 | 7991 | 33,190,300 | +49.76(+0.63%) |
Jun 26, 2013 | 7810 | 7960 | 7801 | 7941 | 37,109,200 | +129.69(+1.66%) |
Jun 25, 2013 | 7741 | 7842 | 7726 | 7811 | 34,371,300 | +118.85(+1.55%) |
Jun 24, 2013 | 7777 | 7824 | 7656 | 7692 | 41,262,600 | -96.79(-1.24%) |
Jun 23, 2013 | 7946 | 7987 | 7789 | 7789 | 0 | +0.00(+0.00%) |
Jun 21, 2013 | 7946 | 7987 | 7789 | 7789 | 78,534,496 | -139.24(-1.76%) |
Jun 20, 2013 | 8086 | 8086 | 7912 | 7928 | 46,517,600 | -268.60(-3.28%) |
Jun 19, 2013 | 8255 | 8286 | 8160 | 8197 | 25,777,600 | -32.43(-0.39%) |
Jun 18, 2013 | 8196 | 8242 | 8176 | 8230 | 22,648,100 | +13.78(+0.17%) |
Jun 17, 2013 | 8171 | 8265 | 8168 | 8216 | 24,649,600 | +87.77(+1.08%) |
Jun 16, 2013 | 8158 | 8188 | 8111 | 8128 | 0 | +0.00(+0.00%) |
Jun 15, 2013 | 8158 | 8188 | 8111 | 8128 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 8158 | 8188 | 8111 | 8128 | 25,072,500 | +32.57(+0.40%) |
Jun 13, 2013 | 8023 | 8110 | 7968 | 8095 | 33,424,200 | -47.88(-0.59%) |
Jun 12, 2013 | 8205 | 8246 | 8123 | 8143 | 28,974,300 | -79.19(-0.96%) |
Jun 11, 2013 | 8256 | 8261 | 8141 | 8222 | 29,636,700 | -85.23(-1.03%) |
Jun 10, 2013 | 8246 | 8356 | 8246 | 8308 | 25,041,400 | +53.01(+0.64%) |
Jun 09, 2013 | 8125 | 8279 | 8035 | 8255 | 0 | +0.00(+0.00%) |
Jun 08, 2013 | 8125 | 8279 | 8035 | 8255 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 8125 | 8279 | 8035 | 8255 | 37,496,000 | +155.87(+1.92%) |
Jun 06, 2013 | 8189 | 8235 | 8099 | 8099 | 29,484,400 | -97.37(-1.19%) |
Jun 05, 2013 | 8229 | 8293 | 8182 | 8196 | 28,726,300 | -99.78(-1.20%) |
Jun 04, 2013 | 8359 | 8384 | 8275 | 8296 | 27,207,100 | +10.16(+0.12%) |
Jun 03, 2013 | 8291 | 8396 | 8215 | 8286 | 31,815,900 | -63.04(-0.76%) |
Jun 02, 2013 | 8385 | 8402 | 8297 | 8349 | 0 | +0.00(+0.00%) |
May 31, 2013 | 8385 | 8402 | 8297 | 8349 | 37,851,500 | -51.36(-0.61%) |
May 30, 2013 | 8314 | 8416 | 8294 | 8400 | 26,046,700 | +63.62(+0.76%) |
May 29, 2013 | 8437 | 8445 | 8317 | 8337 | 30,987,100 | -144.29(-1.70%) |
May 28, 2013 | 8432 | 8526 | 8424 | 8481 | 30,803,000 | +97.57(+1.16%) |
May 27, 2013 | 8347 | 8387 | 8338 | 8383 | 13,781,500 | +77.98(+0.94%) |
May 26, 2013 | 8390 | 8391 | 8263 | 8305 | 0 | +0.00(+0.00%) |
May 24, 2013 | 8390 | 8391 | 8263 | 8305 | 34,952,000 | -46.66(-0.56%) |
May 23, 2013 | 8410 | 8412 | 8281 | 8352 | 39,979,100 | -178.91(-2.10%) |
May 22, 2013 | 8468 | 8558 | 8435 | 8531 | 31,644,200 | +58.69(+0.69%) |
May 21, 2013 | 8447 | 8476 | 8398 | 8472 | 32,320,800 | +16.37(+0.19%) |
May 20, 2013 | 8435 | 8456 | 8402 | 8456 | 22,031,800 | +57.83(+0.69%) |
May 19, 2013 | 8356 | 8409 | 8327 | 8398 | 0 | +0.00(+0.00%) |
May 17, 2013 | 8356 | 8409 | 8327 | 8398 | 53,166,600 | +28.13(+0.34%) |
May 16, 2013 | 8349 | 8401 | 8324 | 8370 | 31,195,500 | +7.45(+0.09%) |
May 15, 2013 | 8334 | 8368 | 8300 | 8362 | 35,153,400 | +23.31(+0.28%) |
May 14, 2013 | 8304 | 8339 | 8236 | 8339 | 32,308,500 | +59.82(+0.72%) |
May 13, 2013 | 8282 | 8295 | 8217 | 8279 | 25,451,100 | +0.70(+0.01%) |
May 12, 2013 | 8278 | 8358 | 8252 | 8279 | 0 | +0.00(+0.00%) |
May 10, 2013 | 8278 | 8358 | 8252 | 8279 | 30,872,600 | +16.04(+0.19%) |
May 09, 2013 | 8232 | 8274 | 8225 | 8263 | 18,046,100 | +12.84(+0.16%) |
May 08, 2013 | 8177 | 8253 | 8173 | 8250 | 33,926,400 | +67.93(+0.83%) |
May 07, 2013 | 8126 | 8206 | 8117 | 8182 | 31,655,400 | +69.70(+0.86%) |
May 06, 2013 | 8119 | 8148 | 8103 | 8112 | 21,149,300 | -10.21(-0.13%) |
May 05, 2013 | 7972 | 8130 | 7957 | 8122 | 0 | +0.00(+0.00%) |
May 03, 2013 | 7972 | 8130 | 7957 | 8122 | 43,753,800 | +160.58(+2.02%) |
May 02, 2013 | 7905 | 8006 | 7897 | 7962 | 42,109,000 | +48.00(+0.61%) |