Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 7574 | 7642 | 7546 | 7613 | 0 | -28.97(-0.38%) |
Sep 26, 2013 | 7507 | 7666 | 7494 | 7642 | 0 | +154.18(+2.06%) |
Sep 25, 2013 | 7514 | 7577 | 7471 | 7487 | 0 | +15.16(+0.20%) |
Sep 24, 2013 | 7346 | 7543 | 7321 | 7472 | 0 | +109.00(+1.48%) |
Sep 23, 2013 | 7806 | 7807 | 7301 | 7363 | 0 | -283.75(-3.71%) |
Sep 20, 2013 | 7455 | 7698 | 7448 | 7647 | 0 | +199.56(+2.68%) |
Sep 19, 2013 | 7516 | 7527 | 7410 | 7448 | 0 | -34.79(-0.46%) |
Sep 18, 2013 | 7289 | 7502 | 7267 | 7482 | 0 | +177.53(+2.43%) |
Sep 17, 2013 | 7365 | 7396 | 7258 | 7305 | 0 | -64.00(-0.87%) |
Sep 16, 2013 | 7526 | 7534 | 7360 | 7369 | 0 | -86.92(-1.17%) |
Sep 13, 2013 | 7366 | 7467 | 7296 | 7456 | 0 | +104.18(+1.42%) |
Sep 12, 2013 | 7361 | 7474 | 7277 | 7352 | 0 | -165.52(-2.20%) |
Sep 11, 2013 | 7648 | 7660 | 7409 | 7517 | 0 | -114.27(-1.50%) |
Sep 10, 2013 | 7254 | 7636 | 7238 | 7631 | 0 | +457.92(+6.38%) |
Sep 09, 2013 | 7141 | 7203 | 7079 | 7173 | 0 | +62.05(+0.87%) |
Sep 06, 2013 | 7225 | 7233 | 7077 | 7111 | 0 | -84.19(-1.17%) |
Sep 05, 2013 | 7236 | 7289 | 7178 | 7196 | 0 | +64.09(+0.90%) |
Sep 04, 2013 | 7046 | 7150 | 7000 | 7131 | 0 | +81.52(+1.16%) |
Sep 03, 2013 | 7011 | 7092 | 6941 | 7050 | 0 | +123.53(+1.78%) |
Aug 30, 2013 | 6926 | 6926 | 6926 | 0 | -95.42(-1.36%) | |
Aug 29, 2013 | 6930 | 7081 | 6924 | 7022 | 0 | +108.44(+1.57%) |
Aug 28, 2013 | 6801 | 6954 | 6745 | 6913 | 0 | +175.42(+2.60%) |
Aug 27, 2013 | 6814 | 6977 | 6700 | 6738 | 0 | -162.74(-2.36%) |
Aug 26, 2013 | 6741 | 7076 | 6691 | 6901 | 0 | +104.79(+1.54%) |
Aug 23, 2013 | 6597 | 6799 | 6569 | 6796 | 0 | +206.21(+3.13%) |
Aug 22, 2013 | 6660 | 6684 | 6551 | 6590 | 0 | -19.16(-0.29%) |
Aug 21, 2013 | 6669 | 6713 | 6538 | 6609 | 0 | -69.94(-1.05%) |
Aug 20, 2013 | 6428 | 6685 | 6416 | 6679 | 0 | +327.74(+5.16%) |
Aug 19, 2013 | 6307 | 6443 | 6299 | 6351 | 0 | +21.19(+0.33%) |
Aug 16, 2013 | 6194 | 6363 | 6138 | 6330 | 0 | +131.28(+2.12%) |
Aug 15, 2013 | 6331 | 6370 | 6144 | 6199 | 0 | -200.85(-3.14%) |
Aug 14, 2013 | 6311 | 6448 | 6303 | 6399 | 0 | +65.42(+1.03%) |
Aug 13, 2013 | 6321 | 6408 | 6189 | 6334 | 0 | +62.00(+0.99%) |
Aug 12, 2013 | 6145 | 6284 | 6122 | 6272 | 0 | +90.26(+1.46%) |
Aug 09, 2013 | 6116 | 6208 | 6108 | 6182 | 0 | +54.13(+0.88%) |
Aug 08, 2013 | 6165 | 6214 | 6078 | 6128 | 0 | +27.30(+0.45%) |
Aug 07, 2013 | 6212 | 6300 | 6086 | 6100 | 0 | -161.16(-2.57%) |
Aug 06, 2013 | 6216 | 6304 | 6121 | 6261 | 0 | +49.38(+0.79%) |
Aug 05, 2013 | 5973 | 6214 | 5910 | 6212 | 0 | +184.99(+3.07%) |
Aug 02, 2013 | 6091 | 6104 | 5993 | 6027 | 0 | -71.14(-1.17%) |
Aug 01, 2013 | 6035 | 6119 | 5987 | 6098 | 0 | +113.32(+1.89%) |
Jul 31, 2013 | 5957 | 6048 | 5922 | 5985 | 0 | +18.47(+0.31%) |
Jul 30, 2013 | 6005 | 6069 | 5916 | 5966 | 0 | -27.53(-0.46%) |
Jul 29, 2013 | 6020 | 6132 | 5931 | 5994 | 0 | -32.06(-0.53%) |
Jul 26, 2013 | 5985 | 6043 | 5893 | 6026 | 0 | -10.86(-0.18%) |
Jul 25, 2013 | 5887 | 6060 | 5871 | 6037 | 0 | +131.44(+2.23%) |
Jul 24, 2013 | 6109 | 6171 | 5878 | 5905 | 0 | -215.91(-3.53%) |
Jul 23, 2013 | 6149 | 6412 | 6023 | 6121 | 0 | -283.05(-4.42%) |
Jul 22, 2013 | 6459 | 6569 | 6286 | 6404 | 0 | -63.72(-0.99%) |
Jul 19, 2013 | 6536 | 6550 | 6433 | 6468 | 0 | -43.99(-0.68%) |
Jul 18, 2013 | 6606 | 6607 | 6452 | 6512 | 0 | -7.97(-0.12%) |
Jul 17, 2013 | 6388 | 6540 | 6325 | 6520 | 0 | +150.24(+2.36%) |
Jul 16, 2013 | 6292 | 6512 | 6277 | 6370 | 0 | +60.86(+0.96%) |
Jul 15, 2013 | 6344 | 6355 | 6167 | 6309 | 0 | +16.88(+0.27%) |
Jul 12, 2013 | 6017 | 6297 | 6014 | 6292 | 0 | +315.36(+5.28%) |
Jul 11, 2013 | 6070 | 6099 | 5895 | 5977 | 0 | +8.16(+0.14%) |
Jul 10, 2013 | 6012 | 6044 | 5857 | 5969 | 0 | -85.73(-1.42%) |
Jul 09, 2013 | 5760 | 6056 | 5749 | 6054 | 0 | +347.46(+6.09%) |
Jul 08, 2013 | 5559 | 5759 | 5523 | 5707 | 0 | +193.21(+3.50%) |
Jul 05, 2013 | 5441 | 5518 | 5373 | 5514 | 0 | +101.37(+1.87%) |
Jul 03, 2013 | 5412 | 5412 | 5412 | 0 | -13.72(-0.25%) | |
Jul 02, 2013 | 5517 | 5572 | 5342 | 5426 | 0 | -68.14(-1.24%) |