Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 13734 | 13836 | 13644 | 13668 | 186,500 | -201.50(-1.45%) |
Jul 30, 2013 | 13634 | 13910 | 13614 | 13870 | 183,400 | +208.70(+1.53%) |
Jul 29, 2013 | 13899 | 13954 | 13661 | 13661 | 184,600 | -468.90(-3.32%) |
Jul 28, 2013 | 14339 | 14376 | 14114 | 14130 | 0 | +0.00(+0.00%) |
Jul 27, 2013 | 14339 | 14376 | 14114 | 14130 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 14339 | 14376 | 14114 | 14130 | 196,000 | -432.90(-2.97%) |
Jul 25, 2013 | 14747 | 14749 | 14533 | 14563 | 158,200 | -168.40(-1.14%) |
Jul 24, 2013 | 14720 | 14752 | 14631 | 14731 | 143,000 | -47.20(-0.32%) |
Jul 23, 2013 | 14555 | 14820 | 14549 | 14778 | 163,000 | +120.50(+0.82%) |
Jul 22, 2013 | 14770 | 14770 | 14514 | 14658 | 177,400 | +68.10(+0.47%) |
Jul 21, 2013 | 14910 | 14953 | 14413 | 14590 | 0 | +0.00(+0.00%) |
Jul 20, 2013 | 14910 | 14953 | 14413 | 14590 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 14910 | 14953 | 14413 | 14590 | 269,400 | -218.60(-1.48%) |
Jul 18, 2013 | 14645 | 14828 | 14645 | 14808 | 191,200 | +193.50(+1.32%) |
Jul 17, 2013 | 14492 | 14615 | 14461 | 14615 | 247,600 | +15.90(+0.11%) |
Jul 16, 2013 | 14595 | 14639 | 14551 | 14599 | 186,000 | +92.90(+0.64%) |
Jul 15, 2013 | 14475 | 14574 | 14417 | 14506 | 0 | +0.00(+0.00%) |
Jul 14, 2013 | 14475 | 14574 | 14417 | 14506 | 0 | +0.00(+0.00%) |
Jul 13, 2013 | 14475 | 14574 | 14417 | 14506 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 14475 | 14574 | 14417 | 14506 | 185,000 | +33.60(+0.23%) |
Jul 11, 2013 | 14275 | 14497 | 14275 | 14473 | 167,400 | +56.00(+0.39%) |
Jul 10, 2013 | 14465 | 14555 | 14288 | 14417 | 178,200 | -56.30(-0.39%) |
Jul 09, 2013 | 14295 | 14473 | 14186 | 14473 | 197,600 | +363.60(+2.58%) |
Jul 08, 2013 | 14491 | 14498 | 14109 | 14109 | 220,400 | -200.70(-1.40%) |
Jul 07, 2013 | 14151 | 14310 | 14150 | 14310 | 0 | +0.00(+0.00%) |
Jul 06, 2013 | 14151 | 14310 | 14150 | 14310 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 14151 | 14310 | 14150 | 14310 | 179,400 | +291.10(+2.08%) |
Jul 04, 2013 | 13970 | 14093 | 13962 | 14019 | 143,600 | -36.70(-0.26%) |
Jul 03, 2013 | 14150 | 14165 | 13984 | 14056 | 200,600 | -43.10(-0.31%) |
Jul 02, 2013 | 13969 | 14099 | 13898 | 14099 | 214,200 | +246.20(+1.78%) |
Jul 01, 2013 | 13747 | 13863 | 13563 | 13852 | 172,200 | +175.20(+1.28%) |
Jun 30, 2013 | 13384 | 13724 | 13355 | 13677 | 0 | +0.00(+0.00%) |
Jun 29, 2013 | 13384 | 13724 | 13355 | 13677 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 13384 | 13724 | 13355 | 13677 | 234,400 | +463.80(+3.51%) |
Jun 27, 2013 | 12969 | 13214 | 12874 | 13214 | 182,400 | +379.50(+2.96%) |
Jun 26, 2013 | 13153 | 13190 | 12826 | 12834 | 173,400 | -135.30(-1.04%) |
Jun 25, 2013 | 13082 | 13235 | 12758 | 12969 | 199,200 | -93.50(-0.72%) |
Jun 24, 2013 | 13418 | 13426 | 13026 | 13063 | 162,600 | -167.30(-1.26%) |
Jun 23, 2013 | 12788 | 13330 | 12703 | 13230 | 0 | +0.00(+0.00%) |
Jun 21, 2013 | 12788 | 13330 | 12703 | 13230 | 241,000 | +215.50(+1.66%) |
Jun 20, 2013 | 13102 | 13191 | 12966 | 13015 | 200,600 | -230.60(-1.74%) |
Jun 19, 2013 | 13233 | 13297 | 13108 | 13245 | 202,000 | +237.90(+1.83%) |
Jun 18, 2013 | 13015 | 13140 | 12919 | 13007 | 158,800 | -25.80(-0.20%) |
Jun 17, 2013 | 12584 | 13033 | 12550 | 13033 | 171,800 | +346.60(+2.73%) |
Jun 16, 2013 | 12669 | 12901 | 12629 | 12686 | 0 | +0.00(+0.00%) |
Jun 15, 2013 | 12669 | 12901 | 12629 | 12686 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 12669 | 12901 | 12629 | 12686 | 278,200 | +241.10(+1.94%) |
Jun 13, 2013 | 13038 | 13050 | 12416 | 12445 | 240,800 | -843.90(-6.35%) |
Jun 12, 2013 | 13088 | 13333 | 12994 | 13289 | 205,600 | -28.30(-0.21%) |
Jun 11, 2013 | 13505 | 13584 | 13296 | 13318 | 260,200 | -196.60(-1.45%) |
Jun 10, 2013 | 13142 | 13514 | 13141 | 13514 | 241,400 | +636.70(+4.94%) |
Jun 09, 2013 | 12706 | 13106 | 12548 | 12878 | 0 | +0.00(+0.00%) |
Jun 08, 2013 | 12706 | 13106 | 12548 | 12878 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 12706 | 13106 | 12548 | 12878 | 324,400 | -26.50(-0.21%) |
Jun 06, 2013 | 12925 | 13238 | 12862 | 12904 | 314,000 | -110.90(-0.85%) |
Jun 05, 2013 | 13567 | 13711 | 13011 | 13015 | 303,800 | -518.90(-3.83%) |
Jun 04, 2013 | 13187 | 13610 | 13061 | 13534 | 378,200 | +272.00(+2.05%) |
Jun 03, 2013 | 13551 | 13563 | 13262 | 13262 | 282,200 | -512.70(-3.72%) |
Jun 02, 2013 | 13804 | 13917 | 13681 | 13774 | 0 | +0.00(+0.00%) |
May 31, 2013 | 13804 | 13917 | 13681 | 13774 | 280,600 | +185.50(+1.37%) |
May 30, 2013 | 14073 | 14098 | 13556 | 13589 | 321,600 | -737.50(-5.15%) |
May 29, 2013 | 14492 | 14512 | 14244 | 14326 | 297,000 | +14.50(+0.10%) |
May 28, 2013 | 13944 | 14400 | 13944 | 14312 | 336,200 | +169.30(+1.20%) |
May 27, 2013 | 14374 | 14381 | 14027 | 14143 | 307,400 | -469.80(-3.22%) |
May 26, 2013 | 14732 | 15008 | 13982 | 14612 | 0 | +0.00(+0.00%) |
May 24, 2013 | 14732 | 15008 | 13982 | 14612 | 461,200 | +128.50(+0.89%) |
May 23, 2013 | 15740 | 15943 | 14484 | 14484 | 595,200 | -1143.30(-7.32%) |
May 22, 2013 | 15441 | 15707 | 15433 | 15627 | 476,800 | +246.30(+1.60%) |
May 21, 2013 | 15265 | 15388 | 15264 | 15381 | 514,200 | +20.20(+0.13%) |
May 20, 2013 | 15261 | 15382 | 15246 | 15361 | 368,000 | +222.70(+1.47%) |
May 19, 2013 | 14926 | 15157 | 14902 | 15138 | 0 | +0.00(+0.00%) |
May 17, 2013 | 14926 | 15157 | 14902 | 15138 | 314,400 | +100.90(+0.67%) |
May 16, 2013 | 15146 | 15156 | 14880 | 15037 | 375,200 | -58.80(-0.39%) |
May 15, 2013 | 14962 | 15109 | 14956 | 15096 | 435,000 | +337.60(+2.29%) |
May 14, 2013 | 14823 | 14840 | 14755 | 14758 | 304,600 | -23.80(-0.16%) |
May 13, 2013 | 14760 | 14849 | 14728 | 14782 | 387,200 | +174.70(+1.20%) |
May 12, 2013 | 14449 | 14637 | 14427 | 14608 | 0 | +0.00(+0.00%) |
May 10, 2013 | 14449 | 14637 | 14427 | 14608 | 312,400 | +416.00(+2.93%) |
May 09, 2013 | 14367 | 14410 | 14192 | 14192 | 268,400 | -94.20(-0.66%) |
May 08, 2013 | 14196 | 14421 | 14187 | 14286 | 252,600 | +105.50(+0.74%) |
May 07, 2013 | 13960 | 14196 | 13952 | 14180 | 217,200 | +486.20(+3.55%) |
May 06, 2013 | 13727 | 13780 | 13638 | 13694 | 0 | +0.00(+0.00%) |
May 05, 2013 | 13727 | 13780 | 13638 | 13694 | 0 | +0.00(+0.00%) |
May 03, 2013 | 13727 | 13780 | 13638 | 13694 | 0 | +0.00(+0.00%) |
May 02, 2013 | 13727 | 13780 | 13638 | 13694 | 180,000 | -105.30(-0.76%) |