Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 15250 | 15250 | 15087 | 15130 | 122,316,144 | -128.50(-0.84%) |
Sep 27, 2013 | 15318 | 15318 | 15212 | 15258 | 95,660,280 | -70.10(-0.46%) |
Sep 26, 2013 | 15274 | 15387 | 15274 | 15328 | 79,045,624 | +55.00(+0.36%) |
Sep 25, 2013 | 15339 | 15372 | 15253 | 15273 | 81,868,480 | -61.30(-0.40%) |
Sep 24, 2013 | 15402 | 15434 | 15327 | 15335 | 85,424,904 | -66.80(-0.43%) |
Sep 23, 2013 | 15452 | 15467 | 15368 | 15401 | 94,919,568 | -49.70(-0.32%) |
Sep 20, 2013 | 15635 | 15655 | 15448 | 15451 | 379,652,544 | -185.40(-1.19%) |
Sep 19, 2013 | 15678 | 15696 | 15626 | 15636 | 116,279,064 | -40.40(-0.26%) |
Sep 18, 2013 | 15533 | 15710 | 15470 | 15677 | 145,390,928 | +147.20(+0.95%) |
Sep 17, 2013 | 15503 | 15555 | 15503 | 15530 | 104,473,080 | +34.90(+0.23%) |
Sep 16, 2013 | 15381 | 15550 | 15376 | 15495 | 105,718,960 | +118.70(+0.77%) |
Sep 13, 2013 | 15313 | 15381 | 15313 | 15376 | 90,894,960 | +75.50(+0.49%) |
Sep 12, 2013 | 15327 | 15345 | 15283 | 15301 | 99,758,008 | -26.00(-0.17%) |
Sep 11, 2013 | 15194 | 15327 | 15194 | 15327 | 102,083,992 | +135.50(+0.89%) |
Sep 10, 2013 | 15067 | 15192 | 15067 | 15191 | 103,194,224 | +128.00(+0.85%) |
Sep 09, 2013 | 14927 | 15088 | 14927 | 15063 | 90,659,928 | +140.60(+0.94%) |
Sep 06, 2013 | 14942 | 15010 | 14789 | 14922 | 108,404,848 | -15.00(-0.10%) |
Sep 05, 2013 | 14930 | 14988 | 14923 | 14938 | 100,990,472 | +6.60(+0.04%) |
Sep 04, 2013 | 14832 | 14957 | 14799 | 14931 | 122,143,296 | +96.90(+0.65%) |
Sep 03, 2013 | 14802 | 14933 | 14778 | 14834 | 142,452,832 | +23.70(+0.16%) |
Aug 30, 2013 | 14844 | 14810 | 14810 | 14810 | 135,850,000 | -30.70(-0.21%) |
Aug 29, 2013 | 14818 | 14916 | 14792 | 14841 | 93,168,152 | +16.50(+0.11%) |
Aug 28, 2013 | 14771 | 14867 | 14760 | 14824 | 104,618,232 | +48.40(+0.33%) |
Aug 27, 2013 | 14939 | 14939 | 14765 | 14776 | 118,597,464 | -170.40(-1.14%) |
Aug 26, 2013 | 15015 | 15050 | 14945 | 14946 | 102,818,016 | -64.00(-0.43%) |
Aug 23, 2013 | 14989 | 15026 | 14931 | 15010 | 131,845,192 | +46.80(+0.31%) |
Aug 22, 2013 | 14909 | 14989 | 14899 | 14964 | 153,272,688 | +66.20(+0.44%) |
Aug 21, 2013 | 14994 | 15020 | 14881 | 14898 | 98,329,824 | -105.50(-0.70%) |
Aug 20, 2013 | 15012 | 15075 | 14992 | 15003 | 102,343,944 | -7.70(-0.05%) |
Aug 19, 2013 | 15077 | 15106 | 15005 | 15011 | 111,643,080 | -70.80(-0.47%) |
Aug 16, 2013 | 15113 | 15140 | 15057 | 15082 | 151,616,080 | -30.70(-0.20%) |
Aug 15, 2013 | 15333 | 15112 | 15112 | 15112 | 128,340,000 | -225.50(-1.47%) |
Aug 14, 2013 | 15448 | 15453 | 15317 | 15338 | 90,547,296 | -113.30(-0.73%) |
Aug 13, 2013 | 15421 | 15504 | 15342 | 15451 | 84,785,664 | +31.30(+0.20%) |
Aug 12, 2013 | 15415 | 15442 | 15360 | 15420 | 78,056,584 | -5.80(-0.04%) |
Aug 09, 2013 | 15497 | 15508 | 15347 | 15426 | 81,179,648 | -72.80(-0.47%) |
Aug 08, 2013 | 15477 | 15557 | 15419 | 15498 | 90,990,168 | +27.60(+0.18%) |
Aug 07, 2013 | 15516 | 15516 | 15422 | 15471 | 88,421,264 | -48.00(-0.31%) |
Aug 06, 2013 | 15608 | 15608 | 15473 | 15519 | 87,726,912 | -93.40(-0.60%) |
Aug 05, 2013 | 15652 | 15655 | 15585 | 15612 | 76,844,920 | -46.30(-0.30%) |
Aug 02, 2013 | 15628 | 15658 | 15559 | 15658 | 104,838,024 | +30.40(+0.19%) |
Aug 01, 2013 | 15504 | 15651 | 15504 | 15628 | 111,021,128 | +128.50(+0.83%) |
Jul 31, 2013 | 15529 | 15634 | 15493 | 15500 | 145,072,816 | -21.10(-0.14%) |
Jul 30, 2013 | 15534 | 15594 | 15479 | 15521 | 117,546,984 | -1.40(-0.01%) |
Jul 29, 2013 | 15557 | 15557 | 15482 | 15522 | 87,237,024 | -36.80(-0.24%) |
Jul 26, 2013 | 15548 | 15561 | 15405 | 15559 | 94,875,696 | +3.20(+0.02%) |
Jul 25, 2013 | 15539 | 15560 | 15456 | 15556 | 103,257,728 | +13.40(+0.09%) |
Jul 24, 2013 | 15577 | 15603 | 15497 | 15542 | 99,307,608 | -25.50(-0.16%) |
Jul 23, 2013 | 15547 | 15604 | 15544 | 15568 | 98,691,768 | +22.20(+0.14%) |
Jul 22, 2013 | 15544 | 15576 | 15516 | 15546 | 130,816,736 | +1.80(+0.01%) |
Jul 19, 2013 | 15524 | 15544 | 15492 | 15544 | 229,264,144 | -4.80(-0.03%) |
Jul 18, 2013 | 15466 | 15589 | 15466 | 15548 | 135,632,544 | +96.70(+0.63%) |
Jul 16, 2013 | 15485 | 15452 | 15452 | 15452 | 105,970,000 | -32.50(-0.21%) |
Jul 15, 2013 | 15460 | 15510 | 15456 | 15484 | 99,426,304 | +20.00(+0.13%) |
Jul 12, 2013 | 15461 | 15498 | 15410 | 15464 | 130,140,272 | +3.40(+0.02%) |
Jul 11, 2013 | 15298 | 15484 | 15298 | 15461 | 124,881,248 | +169.20(+1.11%) |
Jul 10, 2013 | 15298 | 15349 | 15259 | 15292 | 105,044,552 | -8.60(-0.06%) |
Jul 09, 2013 | 15228 | 15320 | 15228 | 15300 | 109,259,632 | +75.60(+0.50%) |
Jul 08, 2013 | 15137 | 15263 | 15137 | 15225 | 136,821,440 | +88.90(+0.59%) |
Jul 05, 2013 | 14996 | 15138 | 14971 | 15136 | 94,560,352 | +203.40(+1.36%) |
Jul 02, 2013 | 14975 | 14932 | 14932 | 14932 | 116,610,000 | -42.60(-0.28%) |