Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 4142 | 4150 | 4120 | 4143 | 90,782,800 | -43.33(-1.03%) |
Sep 29, 2013 | 4190 | 4201 | 4164 | 4187 | 0 | +0.00(+0.00%) |
Sep 27, 2013 | 4193 | 4201 | 4164 | 4187 | 74,908,000 | +0.05(+0.00%) |
Sep 26, 2013 | 4199 | 4202 | 4171 | 4187 | 84,538,000 | -8.63(-0.21%) |
Sep 25, 2013 | 4185 | 4203 | 4172 | 4195 | 82,546,800 | -0.26(-0.01%) |
Sep 24, 2013 | 4175 | 4206 | 4174 | 4196 | 83,359,104 | +23.53(+0.56%) |
Sep 23, 2013 | 4207 | 4217 | 4163 | 4172 | 87,034,800 | -31.58(-0.75%) |
Sep 21, 2013 | 4196 | 4220 | 4194 | 4204 | 0 | +0.00(+0.00%) |
Sep 20, 2013 | 4195 | 4220 | 4194 | 4204 | 199,054,704 | -2.38(-0.06%) |
Sep 19, 2013 | 4228 | 4228 | 4189 | 4206 | 121,735,400 | +35.64(+0.85%) |
Sep 18, 2013 | 4147 | 4170 | 4134 | 4170 | 78,450,600 | +24.89(+0.60%) |
Sep 17, 2013 | 4142 | 4156 | 4131 | 4146 | 79,838,200 | -6.71(-0.16%) |
Sep 16, 2013 | 4154 | 4163 | 4138 | 4152 | 92,101,800 | +37.72(+0.92%) |
Sep 15, 2013 | 4101 | 4117 | 4096 | 4114 | 0 | +0.00(+0.00%) |
Sep 14, 2013 | 4101 | 4117 | 4096 | 4114 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 4102 | 4117 | 4096 | 4114 | 80,926,400 | +7.87(+0.19%) |
Sep 12, 2013 | 4118 | 4121 | 4095 | 4107 | 115,335,800 | -12.48(-0.30%) |
Sep 11, 2013 | 4107 | 4123 | 4101 | 4119 | 94,463,296 | +2.47(+0.06%) |
Sep 10, 2013 | 4071 | 4120 | 4067 | 4117 | 113,480,600 | +76.31(+1.89%) |
Sep 09, 2013 | 4046 | 4048 | 4023 | 4040 | 76,420,304 | -8.86(-0.22%) |
Sep 08, 2013 | 4000 | 4049 | 3986 | 4049 | 0 | +0.00(+0.00%) |
Sep 07, 2013 | 4000 | 4049 | 3986 | 4049 | 0 | +0.00(+0.00%) |
Sep 06, 2013 | 4001 | 4049 | 3986 | 4049 | 111,738,400 | +42.39(+1.06%) |
Sep 05, 2013 | 3986 | 4010 | 3968 | 4007 | 103,932,096 | +26.38(+0.66%) |
Sep 04, 2013 | 3982 | 3988 | 3928 | 3980 | 83,843,400 | +6.35(+0.16%) |
Sep 03, 2013 | 4015 | 4015 | 3951 | 3974 | 93,598,000 | -31.94(-0.80%) |
Sep 02, 2013 | 3975 | 4014 | 3975 | 4006 | 67,423,200 | +72.23(+1.84%) |
Sep 01, 2013 | 3986 | 3989 | 3934 | 3934 | 0 | +0.00(+0.00%) |
Aug 31, 2013 | 3986 | 3989 | 3934 | 3934 | 0 | +0.00(+0.00%) |
Aug 30, 2013 | 3986 | 3989 | 3934 | 3934 | 93,756,496 | -52.57(-1.32%) |
Aug 29, 2013 | 3981 | 3990 | 3951 | 3986 | 81,767,504 | +25.89(+0.65%) |
Aug 28, 2013 | 3955 | 3976 | 3935 | 3960 | 110,503,104 | -8.27(-0.21%) |
Aug 27, 2013 | 4049 | 4062 | 3969 | 3969 | 108,198,400 | -98.40(-2.42%) |
Aug 26, 2013 | 4073 | 4073 | 4038 | 4067 | 36,474,700 | -2.34(-0.06%) |
Aug 25, 2013 | 4059 | 4074 | 4026 | 4069 | 0 | +0.00(+0.00%) |
Aug 24, 2013 | 4059 | 4074 | 4026 | 4069 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 4059 | 4074 | 4026 | 4069 | 60,975,400 | +10.35(+0.25%) |
Aug 22, 2013 | 4018 | 4072 | 4018 | 4059 | 78,639,800 | +44.03(+1.10%) |
Aug 21, 2013 | 4042 | 4048 | 4015 | 4015 | 67,324,800 | -13.84(-0.34%) |
Aug 20, 2013 | 4067 | 4068 | 4005 | 4029 | 99,059,504 | -55.05(-1.35%) |
Aug 19, 2013 | 4122 | 4122 | 4081 | 4084 | 63,656,900 | -39.91(-0.97%) |
Aug 18, 2013 | 4093 | 4124 | 4078 | 4124 | 0 | +0.00(+0.00%) |
Aug 17, 2013 | 4093 | 4124 | 4078 | 4124 | 0 | +0.00(+0.00%) |
Aug 16, 2013 | 4093 | 4124 | 4078 | 4124 | 81,788,800 | +30.69(+0.75%) |
Aug 15, 2013 | 4109 | 4112 | 4055 | 4093 | 67,105,100 | -21.00(-0.51%) |
Aug 14, 2013 | 4099 | 4122 | 4092 | 4114 | 72,401,696 | +21.70(+0.53%) |
Aug 13, 2013 | 4082 | 4092 | 4075 | 4092 | 73,464,096 | +20.82(+0.51%) |
Aug 12, 2013 | 4081 | 4089 | 4049 | 4072 | 71,797,904 | -4.87(-0.12%) |
Aug 11, 2013 | 4075 | 4088 | 4050 | 4077 | 0 | +0.00(+0.00%) |
Aug 10, 2013 | 4075 | 4088 | 4050 | 4077 | 0 | +0.00(+0.00%) |
Aug 09, 2013 | 4074 | 4088 | 4050 | 4077 | 87,489,200 | +12.23(+0.30%) |
Aug 08, 2013 | 4046 | 4070 | 4033 | 4064 | 81,525,104 | +25.83(+0.64%) |
Aug 07, 2013 | 4025 | 4044 | 4011 | 4038 | 84,145,296 | +5.92(+0.15%) |
Aug 06, 2013 | 4051 | 4065 | 4014 | 4033 | 102,019,000 | -17.40(-0.43%) |
Aug 05, 2013 | 4049 | 4063 | 4040 | 4050 | 75,312,496 | +4.32(+0.11%) |
Aug 04, 2013 | 4060 | 4060 | 4028 | 4046 | 0 | +0.00(+0.00%) |
Aug 03, 2013 | 4060 | 4060 | 4028 | 4046 | 0 | +0.00(+0.00%) |
Aug 02, 2013 | 4059 | 4060 | 4028 | 4046 | 90,971,296 | +2.92(+0.07%) |
Aug 01, 2013 | 3997 | 4044 | 3994 | 4043 | 133,956,896 | +50.04(+1.25%) |
Jul 31, 2013 | 3975 | 4007 | 3965 | 3993 | 98,222,000 | +6.08(+0.15%) |
Jul 30, 2013 | 3984 | 3998 | 3966 | 3987 | 79,142,896 | +17.70(+0.45%) |
Jul 29, 2013 | 3989 | 3998 | 3962 | 3969 | 89,540,800 | +0.07(+0.00%) |
Jul 28, 2013 | 3978 | 4002 | 3961 | 3969 | 0 | +0.00(+0.00%) |
Jul 27, 2013 | 3978 | 4002 | 3961 | 3969 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 3980 | 4002 | 3961 | 3969 | 93,854,600 | +12.82(+0.32%) |
Jul 25, 2013 | 3962 | 3968 | 3920 | 3956 | 101,230,000 | -6.73(-0.17%) |
Jul 24, 2013 | 3931 | 3976 | 3931 | 3963 | 101,852,200 | +39.66(+1.01%) |
Jul 23, 2013 | 3953 | 3956 | 3923 | 3923 | 93,653,800 | -16.83(-0.43%) |
Jul 22, 2013 | 3929 | 3946 | 3916 | 3940 | 67,872,400 | +14.60(+0.37%) |
Jul 21, 2013 | 3914 | 3925 | 3900 | 3925 | 0 | +0.00(+0.00%) |
Jul 20, 2013 | 3914 | 3925 | 3900 | 3925 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 3915 | 3925 | 3900 | 3925 | 89,217,600 | -2.47(-0.06%) |
Jul 18, 2013 | 3864 | 3928 | 3859 | 3928 | 91,194,000 | +55.77(+1.44%) |
Jul 17, 2013 | 3859 | 3883 | 3822 | 3872 | 76,429,400 | +20.99(+0.55%) |
Jul 16, 2013 | 3883 | 3885 | 3847 | 3851 | 65,496,000 | -27.55(-0.71%) |
Jul 15, 2013 | 3867 | 3893 | 3863 | 3879 | 55,995,800 | +23.49(+0.61%) |
Jul 14, 2013 | 3879 | 3886 | 3845 | 3855 | 0 | +0.00(+0.00%) |
Jul 13, 2013 | 3879 | 3886 | 3845 | 3855 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 3879 | 3886 | 3845 | 3855 | 72,635,000 | -13.89(-0.36%) |
Jul 11, 2013 | 3885 | 3888 | 3855 | 3869 | 92,621,400 | +28.45(+0.74%) |
Jul 10, 2013 | 3841 | 3855 | 3812 | 3841 | 73,308,600 | -3.03(-0.08%) |
Jul 09, 2013 | 3841 | 3859 | 3832 | 3844 | 89,875,000 | +19.73(+0.52%) |
Jul 08, 2013 | 3782 | 3843 | 3782 | 3824 | 76,401,000 | +69.98(+1.86%) |
Jul 07, 2013 | 3811 | 3837 | 3754 | 3754 | 0 | +0.00(+0.00%) |
Jul 06, 2013 | 3811 | 3837 | 3754 | 3754 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 3811 | 3837 | 3754 | 3754 | 98,157,600 | -55.46(-1.46%) |
Jul 04, 2013 | 3734 | 3810 | 3723 | 3809 | 111,232,600 | +107.30(+2.90%) |
Jul 03, 2013 | 3708 | 3709 | 3669 | 3702 | 105,048,400 | -40.56(-1.08%) |
Jul 02, 2013 | 3776 | 3776 | 3731 | 3743 | 77,200,400 | -24.91(-0.66%) |