Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 15529 | 15634 | 15493 | 15500 | 145,120,000 | -21.10(-0.14%) |
Jul 30, 2013 | 15534 | 15594 | 15479 | 15521 | 117,550,000 | -1.40(-0.01%) |
Jul 29, 2013 | 15557 | 15557 | 15482 | 15522 | 87,239,224 | -36.80(-0.24%) |
Jul 26, 2013 | 15548 | 15561 | 15405 | 15559 | 94,880,000 | +3.20(+0.02%) |
Jul 25, 2013 | 15539 | 15560 | 15456 | 15556 | 103,259,632 | +13.40(+0.09%) |
Jul 24, 2013 | 15577 | 15603 | 15497 | 15542 | 99,320,000 | -25.50(-0.16%) |
Jul 23, 2013 | 15547 | 15604 | 15544 | 15568 | 98,694,896 | +22.20(+0.14%) |
Jul 22, 2013 | 15544 | 15576 | 15516 | 15546 | 180,920,000 | +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 | 136,270,480 | +90.70(+0.59%) |
Jul 17, 2013 | 15457 | 15502 | 15438 | 15458 | 87,594,768 | +6.00(+0.04%) |
Jul 16, 2013 | 15485 | 15452 | 15452 | 15452 | 105,970,000 | -32.50(-0.21%) |
Jul 15, 2013 | 15460 | 15510 | 15456 | 15484 | 99,430,000 | +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 | 124,950,000 | +169.20(+1.11%) |
Jul 10, 2013 | 15298 | 15349 | 15259 | 15292 | 105,050,000 | -8.60(-0.06%) |
Jul 09, 2013 | 15228 | 15320 | 15228 | 15300 | 109,270,000 | +75.60(+0.50%) |
Jul 08, 2013 | 15137 | 15263 | 15137 | 15225 | 136,820,000 | +88.90(+0.59%) |
Jul 05, 2013 | 14996 | 15138 | 14971 | 15136 | 94,560,000 | +147.30(+0.98%) |
Jul 03, 2013 | 14924 | 14988 | 14988 | 14988 | 61,000,000 | +56.10(+0.38%) |
Jul 02, 2013 | 14975 | 14932 | 14932 | 14932 | 116,610,000 | -42.60(-0.28%) |
Jul 01, 2013 | 14912 | 15083 | 14912 | 14975 | 120,572,440 | +65.40(+0.44%) |
Jun 28, 2013 | 15017 | 15035 | 14885 | 14910 | 230,001,216 | -114.90(-0.76%) |
Jun 27, 2013 | 14921 | 15075 | 14921 | 15024 | 113,648,928 | +114.40(+0.77%) |
Jun 26, 2013 | 14770 | 14939 | 14770 | 14910 | 133,230,000 | +149.80(+1.01%) |
Jun 25, 2013 | 14670 | 14812 | 14670 | 14760 | 135,940,000 | +100.70(+0.69%) |
Jun 24, 2013 | 14796 | 14796 | 14551 | 14660 | 158,670,000 | -139.80(-0.94%) |
Jun 21, 2013 | 14761 | 14859 | 14688 | 14799 | 420,075,200 | +41.10(+0.28%) |
Jun 20, 2013 | 15106 | 15106 | 14732 | 14758 | 172,630,000 | -353.90(-2.34%) |
Jun 19, 2013 | 15316 | 15322 | 15112 | 15112 | 111,380,000 | -206.00(-1.34%) |
Jun 18, 2013 | 15186 | 15340 | 15186 | 15318 | 99,210,000 | +138.40(+0.91%) |
Jun 17, 2013 | 15079 | 15262 | 15079 | 15180 | 139,250,000 | +109.60(+0.73%) |
Jun 14, 2013 | 15178 | 15206 | 15045 | 15070 | 107,433,832 | -105.90(-0.70%) |
Jun 13, 2013 | 14992 | 15202 | 14954 | 15176 | 104,486,128 | +180.90(+1.21%) |
Jun 12, 2013 | 15130 | 15241 | 14981 | 14995 | 105,772,912 | -126.80(-0.84%) |
Jun 11, 2013 | 15231 | 15251 | 15086 | 15122 | 101,612,560 | -116.60(-0.77%) |
Jun 10, 2013 | 15248 | 15301 | 15211 | 15239 | 94,245,072 | -9.50(-0.06%) |
Jun 07, 2013 | 15044 | 15256 | 15044 | 15248 | 137,382,944 | +207.50(+1.38%) |
Jun 06, 2013 | 14956 | 15041 | 14844 | 15041 | 140,407,952 | +80.00(+0.53%) |
Jun 05, 2013 | 15168 | 15169 | 14946 | 14961 | 141,400,848 | -216.90(-1.43%) |
Jun 04, 2013 | 15255 | 15305 | 15101 | 15178 | 134,278,496 | -76.50(-0.50%) |
Jun 03, 2013 | 15124 | 15254 | 15124 | 15254 | 147,977,392 | +138.40(+0.92%) |
May 31, 2013 | 15322 | 15392 | 15116 | 15116 | 208,825,408 | -208.90(-1.36%) |
May 30, 2013 | 15306 | 15399 | 15281 | 15324 | 121,148,976 | +21.70(+0.14%) |
May 29, 2013 | 15400 | 15400 | 15230 | 15303 | 114,020,584 | -106.60(-0.69%) |
May 28, 2013 | 15307 | 15522 | 15307 | 15409 | 130,683,136 | +106.30(+0.69%) |
May 24, 2013 | 15291 | 15303 | 15303 | 15303 | 105,660,000 | +8.60(+0.06%) |
May 23, 2013 | 15301 | 15348 | 15180 | 15294 | 148,814,800 | -12.70(-0.08%) |
May 22, 2013 | 15387 | 15542 | 15266 | 15307 | 171,845,952 | -80.40(-0.52%) |
May 21, 2013 | 15335 | 15434 | 15326 | 15388 | 122,966,824 | +52.30(+0.34%) |
May 20, 2013 | 15348 | 15392 | 15314 | 15335 | 116,424,320 | -19.10(-0.12%) |
May 17, 2013 | 15235 | 15357 | 15235 | 15354 | 175,753,248 | +121.20(+0.80%) |
May 16, 2013 | 15274 | 15302 | 15216 | 15233 | 145,094,736 | -42.50(-0.28%) |
May 15, 2013 | 15212 | 15301 | 15175 | 15276 | 124,027,040 | +60.50(+0.40%) |
May 14, 2013 | 15092 | 15215 | 15215 | 15215 | 124,590,000 | +123.50(+0.82%) |
May 13, 2013 | 15113 | 15113 | 15054 | 15092 | 94,281,256 | -26.80(-0.18%) |
May 10, 2013 | 15083 | 15118 | 15038 | 15118 | 98,980,144 | +35.90(+0.24%) |
May 09, 2013 | 15105 | 15145 | 15047 | 15083 | 97,806,104 | -22.50(-0.15%) |
May 08, 2013 | 15056 | 15107 | 15022 | 15105 | 113,510,240 | +48.90(+0.32%) |
May 07, 2013 | 14969 | 15057 | 14969 | 15056 | 117,230,704 | +87.30(+0.58%) |
May 06, 2013 | 14974 | 14989 | 14941 | 14969 | 116,156,312 | -5.10(-0.03%) |
May 03, 2013 | 14832 | 15003 | 14832 | 14974 | 119,891,256 | +142.40(+0.96%) |
May 02, 2013 | 14701 | 14835 | 14701 | 14832 | 91,177,744 | +130.60(+0.89%) |