Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 12582 | 12632 | 12487 | 12487 | 203,824,224 | -95.20(-0.76%) |
Jul 30, 2013 | 12669 | 12669 | 12556 | 12582 | 176,272,384 | -87.20(-0.69%) |
Jul 29, 2013 | 12648 | 12688 | 12618 | 12669 | 115,333,296 | +21.10(+0.17%) |
Jul 26, 2013 | 12627 | 12677 | 12615 | 12648 | 129,949,240 | -21.20(-0.17%) |
Jul 25, 2013 | 12644 | 12705 | 12637 | 12669 | 166,549,312 | -3.20(-0.03%) |
Jul 24, 2013 | 12753 | 12767 | 12633 | 12672 | 183,345,424 | -73.10(-0.57%) |
Jul 23, 2013 | 12750 | 12772 | 12710 | 12745 | 167,953,920 | -13.00(-0.10%) |
Jul 22, 2013 | 12712 | 12761 | 12685 | 12758 | 158,149,664 | +73.30(+0.58%) |
Jul 19, 2013 | 12628 | 12694 | 12625 | 12685 | 166,610,976 | +56.30(+0.45%) |
Jul 18, 2013 | 12594 | 12680 | 12568 | 12629 | 169,510,832 | +58.10(+0.46%) |
Jul 17, 2013 | 12536 | 12598 | 12519 | 12571 | 152,437,056 | +53.80(+0.43%) |
Jul 16, 2013 | 12569 | 12567 | 12491 | 12517 | 146,648,432 | -11.40(-0.09%) |
Jul 15, 2013 | 12516 | 12570 | 12462 | 12528 | 137,784,576 | +66.10(+0.53%) |
Jul 12, 2013 | 12516 | 12520 | 12437 | 12462 | 123,873,496 | -31.10(-0.25%) |
Jul 11, 2013 | 12420 | 12496 | 12307 | 12493 | 225,102,576 | +186.40(+1.51%) |
Jul 10, 2013 | 12312 | 12316 | 12250 | 12307 | 146,939,152 | +9.80(+0.08%) |
Jul 09, 2013 | 12247 | 12299 | 12204 | 12297 | 142,962,224 | +88.20(+0.72%) |
Jul 08, 2013 | 12188 | 12220 | 12135 | 12209 | 139,280,032 | +74.00(+0.61%) |
Jul 05, 2013 | 12160 | 12171 | 12074 | 12135 | 144,084,224 | -31.80(-0.26%) |
Jul 04, 2013 | 12175 | 12217 | 12138 | 12167 | 41,570,024 | +21.00(+0.17%) |
Jul 03, 2013 | 12176 | 12179 | 12056 | 12146 | 129,353,200 | -32.70(-0.27%) |
Jul 02, 2013 | 12178 | 12217 | 12114 | 12178 | 182,469,184 | +49.30(+0.41%) |
Jun 28, 2013 | 12129 | 12129 | 12129 | 0 | +123.30(+1.03%) | |
Jun 27, 2013 | 12004 | 12054 | 11952 | 12006 | 199,341,696 | +53.90(+0.45%) |
Jun 26, 2013 | 11990 | 12005 | 11935 | 11952 | 189,593,984 | -53.50(-0.45%) |
Jun 25, 2013 | 11894 | 12008 | 11838 | 12005 | 182,135,408 | +168.50(+1.42%) |
Jun 24, 2013 | 11909 | 11995 | 11802 | 11837 | 181,127,120 | -158.80(-1.32%) |
Jun 21, 2013 | 12019 | 12068 | 11936 | 11996 | 378,519,968 | +27.10(+0.23%) |
Jun 20, 2013 | 12100 | 12268 | 11940 | 11969 | 297,328,960 | -299.70(-2.44%) |
Jun 19, 2013 | 12348 | 12366 | 12238 | 12268 | 175,982,256 | -99.20(-0.80%) |
Jun 18, 2013 | 12299 | 12389 | 12288 | 12368 | 163,820,000 | +78.60(+0.64%) |
Jun 17, 2013 | 12249 | 12326 | 12190 | 12289 | 143,277,216 | +101.50(+0.83%) |
Jun 14, 2013 | 12271 | 12298 | 12178 | 12187 | 172,518,000 | -89.70(-0.73%) |
Jun 13, 2013 | 12064 | 12291 | 12032 | 12277 | 168,399,088 | +167.20(+1.38%) |
Jun 12, 2013 | 12246 | 12245 | 12092 | 12110 | 180,001,568 | -113.70(-0.93%) |
Jun 11, 2013 | 12301 | 12376 | 12218 | 12224 | 172,806,144 | -159.10(-1.28%) |
Jun 10, 2013 | 12376 | 12401 | 12328 | 12383 | 122,697,608 | +9.40(+0.08%) |
Jun 07, 2013 | 12388 | 12413 | 12310 | 12373 | 158,849,280 | -36.00(-0.29%) |
Jun 06, 2013 | 12407 | 12454 | 12328 | 12409 | 180,622,000 | -34.40(-0.28%) |
Jun 05, 2013 | 12541 | 12589 | 12422 | 12444 | 209,503,792 | -150.30(-1.19%) |
Jun 04, 2013 | 12600 | 12636 | 12569 | 12594 | 142,091,136 | -15.80(-0.13%) |
Jun 03, 2013 | 12661 | 12681 | 12571 | 12610 | 168,847,328 | -40.60(-0.32%) |
May 31, 2013 | 12691 | 12746 | 12620 | 12650 | 295,767,104 | -96.10(-0.75%) |
May 30, 2013 | 12745 | 12768 | 12726 | 12746 | 203,419,968 | +13.90(+0.11%) |
May 29, 2013 | 12677 | 12750 | 12659 | 12733 | 176,313,024 | -17.90(-0.14%) |
May 28, 2013 | 12756 | 12798 | 12705 | 12750 | 204,658,192 | +54.10(+0.43%) |
May 27, 2013 | 12689 | 12703 | 12663 | 12696 | 54,708,432 | +29.20(+0.23%) |
May 24, 2013 | 12617 | 12671 | 12620 | 12667 | 139,667,104 | +9.10(+0.07%) |
May 23, 2013 | 12649 | 12749 | 12599 | 12658 | 159,306,176 | -94.40(-0.74%) |
May 22, 2013 | 12802 | 12889 | 12736 | 12752 | 219,497,712 | +10.10(+0.08%) |
May 21, 2013 | 12670 | 12806 | 12613 | 12742 | 241,990,496 | +129.40(+1.03%) |
May 17, 2013 | 12613 | 12613 | 12613 | 0 | +105.40(+0.84%) | |
May 16, 2013 | 12473 | 12563 | 12463 | 12508 | 162,646,000 | +33.90(+0.27%) |
May 15, 2013 | 12526 | 12575 | 12439 | 12474 | 164,958,848 | -55.80(-0.45%) |
May 13, 2013 | 12573 | 12586 | 12479 | 12530 | 161,563,184 | -59.60(-0.47%) |
May 10, 2013 | 12517 | 12589 | 12512 | 12589 | 170,821,888 | +45.20(+0.36%) |
May 09, 2013 | 12585 | 12601 | 12530 | 12544 | 208,954,192 | -41.10(-0.33%) |
May 08, 2013 | 12480 | 12598 | 12464 | 12585 | 192,494,864 | +120.90(+0.97%) |
May 07, 2013 | 12443 | 12490 | 12416 | 12464 | 186,238,896 | +10.20(+0.08%) |
May 06, 2013 | 12480 | 12505 | 12441 | 12454 | 142,997,776 | +15.90(+0.13%) |
May 03, 2013 | 12460 | 12491 | 12380 | 12438 | 158,236,832 | +58.40(+0.47%) |
May 02, 2013 | 12326 | 12416 | 12276 | 12380 | 177,845,776 | +58.30(+0.47%) |