Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 14844 | 14810 | 14810 | 14810 | 135,850,000 | -30.70(-0.21%) |
Aug 29, 2013 | 14818 | 14916 | 14792 | 14841 | 93,170,000 | +16.50(+0.11%) |
Aug 28, 2013 | 14771 | 14867 | 14760 | 14824 | 104,623,512 | +48.40(+0.33%) |
Aug 27, 2013 | 14939 | 14939 | 14765 | 14776 | 118,610,000 | -170.40(-1.14%) |
Aug 26, 2013 | 15015 | 15050 | 14945 | 14946 | 102,820,920 | -64.00(-0.43%) |
Aug 23, 2013 | 14989 | 15026 | 14931 | 15010 | 131,860,000 | +46.80(+0.31%) |
Aug 22, 2013 | 14909 | 14989 | 14899 | 14964 | 153,351,584 | +66.20(+0.44%) |
Aug 21, 2013 | 14994 | 15020 | 14881 | 14898 | 98,340,000 | -105.50(-0.70%) |
Aug 20, 2013 | 15012 | 15075 | 14992 | 15003 | 102,340,000 | -7.70(-0.05%) |
Aug 19, 2013 | 15077 | 15106 | 15005 | 15011 | 111,660,000 | -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 | 91,030,000 | -113.30(-0.73%) |
Aug 13, 2013 | 15421 | 15504 | 15342 | 15451 | 84,791,296 | +31.30(+0.20%) |
Aug 12, 2013 | 15415 | 15442 | 15360 | 15420 | 78,060,688 | -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 | 88,428,672 | -48.00(-0.31%) |
Aug 06, 2013 | 15608 | 15608 | 15473 | 15519 | 87,730,416 | -93.40(-0.60%) |
Aug 05, 2013 | 15652 | 15655 | 15585 | 15612 | 76,845,624 | -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 | 111,044,024 | +128.50(+0.83%) |
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%) |