Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 12843 | 12859 | 12735 | 12787 | 172,227,472 | -56.90(-0.44%) |
Sep 27, 2013 | 12842 | 12866 | 12818 | 12844 | 130,691,344 | +2.50(+0.02%) |
Sep 26, 2013 | 12837 | 12905 | 12837 | 12842 | 128,079,472 | +4.90(+0.04%) |
Sep 25, 2013 | 12849 | 12914 | 12832 | 12837 | 160,862,304 | -12.20(-0.09%) |
Sep 24, 2013 | 12810 | 12879 | 12784 | 12849 | 149,396,944 | +37.70(+0.29%) |
Sep 23, 2013 | 12806 | 12828 | 12798 | 12811 | 151,447,760 | +4.70(+0.04%) |
Sep 20, 2013 | 12927 | 12943 | 12806 | 12806 | 458,819,744 | -120.30(-0.93%) |
Sep 19, 2013 | 12931 | 12965 | 12893 | 12927 | 164,904,256 | -4.60(-0.04%) |
Sep 18, 2013 | 12834 | 12959 | 12795 | 12931 | 218,093,296 | +97.30(+0.76%) |
Sep 17, 2013 | 12817 | 12847 | 12812 | 12834 | 128,785,208 | +17.20(+0.13%) |
Sep 16, 2013 | 12788 | 12848 | 12723 | 12817 | 190,623,840 | +93.50(+0.73%) |
Sep 13, 2013 | 12701 | 12761 | 12701 | 12723 | 134,051,232 | +22.40(+0.18%) |
Sep 12, 2013 | 12825 | 12825 | 12694 | 12701 | 144,151,808 | -124.40(-0.97%) |
Sep 11, 2013 | 12824 | 12840 | 12764 | 12825 | 139,019,360 | +0.90(+0.01%) |
Sep 10, 2013 | 12855 | 12855 | 12794 | 12824 | 152,821,920 | -30.10(-0.23%) |
Sep 09, 2013 | 12821 | 12861 | 12821 | 12855 | 116,086,176 | +33.70(+0.26%) |
Sep 06, 2013 | 12845 | 12889 | 12797 | 12821 | 138,597,696 | -24.20(-0.19%) |
Sep 05, 2013 | 12758 | 12852 | 12758 | 12845 | 160,954,272 | +87.30(+0.68%) |
Sep 04, 2013 | 12740 | 12759 | 12692 | 12758 | 124,533,056 | +17.30(+0.14%) |
Sep 03, 2013 | 12654 | 12828 | 12654 | 12740 | 133,243,640 | +86.60(+0.68%) |
Aug 30, 2013 | 12654 | 12654 | 12654 | 0 | -50.80(-0.40%) | |
Aug 29, 2013 | 12607 | 12743 | 12607 | 12705 | 153,800,544 | +97.50(+0.77%) |
Aug 28, 2013 | 12591 | 12678 | 12583 | 12607 | 150,198,880 | +16.00(+0.13%) |
Aug 27, 2013 | 12760 | 12760 | 12567 | 12591 | 168,679,456 | -169.10(-1.33%) |
Aug 26, 2013 | 12762 | 12813 | 12752 | 12760 | 127,814,616 | -2.00(-0.02%) |
Aug 23, 2013 | 12674 | 12776 | 12674 | 12762 | 131,402,928 | +88.00(+0.69%) |
Aug 22, 2013 | 12573 | 12700 | 12573 | 12674 | 147,391,632 | +101.20(+0.80%) |
Aug 21, 2013 | 12670 | 12670 | 12543 | 12573 | 159,390,256 | -97.00(-0.77%) |
Aug 20, 2013 | 12588 | 12708 | 12574 | 12670 | 143,285,840 | +82.10(+0.65%) |
Aug 19, 2013 | 12736 | 12736 | 12579 | 12588 | 127,044,280 | -148.90(-1.17%) |
Aug 16, 2013 | 12704 | 12800 | 12704 | 12737 | 152,862,288 | +32.40(+0.26%) |
Aug 15, 2013 | 12639 | 12704 | 12562 | 12704 | 212,783,824 | +65.20(+0.52%) |
Aug 14, 2013 | 12642 | 12664 | 12614 | 12639 | 195,460,160 | -2.90(-0.02%) |
Aug 13, 2013 | 12594 | 12656 | 12594 | 12642 | 158,472,400 | +47.90(+0.38%) |
Aug 12, 2013 | 12542 | 12594 | 12542 | 12594 | 155,373,104 | +52.20(+0.42%) |
Aug 09, 2013 | 12553 | 12557 | 12502 | 12542 | 154,693,728 | -10.80(-0.09%) |
Aug 08, 2013 | 12413 | 12564 | 12413 | 12553 | 174,198,880 | +140.20(+1.13%) |
Aug 07, 2013 | 12469 | 12469 | 12400 | 12413 | 149,940,736 | -56.60(-0.45%) |
Aug 06, 2013 | 12432 | 12603 | 12422 | 12469 | 173,302,656 | -133.90(-1.06%) |
Aug 02, 2013 | 12603 | 12603 | 12603 | 0 | +9.20(+0.07%) | |
Aug 01, 2013 | 12487 | 12623 | 12487 | 12594 | 165,722,768 | +107.40(+0.86%) |
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%) |