Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2013 | 3762 | 3786 | 3725 | 3767 | 88,607,000 | +28.57(+0.76%) |
Jun 30, 2013 | 3768 | 3775 | 3724 | 3739 | 0 | +0.00(+0.00%) |
Jun 29, 2013 | 3768 | 3775 | 3724 | 3739 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 3767 | 3775 | 3724 | 3739 | 118,744,800 | -23.28(-0.62%) |
Jun 27, 2013 | 3722 | 3781 | 3704 | 3762 | 97,420,600 | +36.15(+0.97%) |
Jun 26, 2013 | 3655 | 3731 | 3638 | 3726 | 109,058,400 | +76.22(+2.09%) |
Jun 25, 2013 | 3643 | 3656 | 3619 | 3650 | 105,236,600 | +54.19(+1.51%) |
Jun 24, 2013 | 3653 | 3668 | 3575 | 3596 | 133,725,200 | -62.41(-1.71%) |
Jun 23, 2013 | 3721 | 3744 | 3658 | 3658 | 0 | +0.00(+0.00%) |
Jun 21, 2013 | 3719 | 3744 | 3658 | 3658 | 170,441,408 | -40.89(-1.11%) |
Jun 20, 2013 | 3778 | 3783 | 3696 | 3699 | 143,397,408 | -140.41(-3.66%) |
Jun 19, 2013 | 3866 | 3868 | 3824 | 3839 | 84,862,200 | -21.21(-0.55%) |
Jun 18, 2013 | 3849 | 3871 | 3837 | 3861 | 75,693,000 | -3.11(-0.08%) |
Jun 17, 2013 | 3815 | 3883 | 3815 | 3864 | 88,895,600 | +58.50(+1.54%) |
Jun 16, 2013 | 3823 | 3831 | 3794 | 3805 | 0 | +0.00(+0.00%) |
Jun 15, 2013 | 3823 | 3831 | 3794 | 3805 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 3823 | 3831 | 3794 | 3805 | 77,729,800 | +7.18(+0.19%) |
Jun 13, 2013 | 3748 | 3804 | 3732 | 3798 | 104,036,400 | +4.28(+0.11%) |
Jun 12, 2013 | 3805 | 3835 | 3792 | 3794 | 82,900,600 | -16.86(-0.44%) |
Jun 11, 2013 | 3847 | 3849 | 3780 | 3811 | 106,952,600 | -53.80(-1.39%) |
Jun 10, 2013 | 3864 | 3885 | 3854 | 3864 | 67,885,400 | -8.23(-0.21%) |
Jun 09, 2013 | 3824 | 3890 | 3801 | 3873 | 0 | +0.00(+0.00%) |
Jun 08, 2013 | 3824 | 3890 | 3801 | 3873 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 3821 | 3890 | 3801 | 3873 | 102,233,400 | +58.31(+1.53%) |
Jun 06, 2013 | 3861 | 3878 | 3814 | 3814 | 92,674,800 | -38.16(-0.99%) |
Jun 05, 2013 | 3904 | 3916 | 3852 | 3852 | 98,550,400 | -73.39(-1.87%) |
Jun 04, 2013 | 3950 | 3962 | 3920 | 3926 | 75,275,800 | +5.16(+0.13%) |
Jun 03, 2013 | 3930 | 3980 | 3889 | 3921 | 93,646,600 | -27.92(-0.71%) |
Jun 02, 2013 | 3995 | 3995 | 3938 | 3949 | 0 | +0.00(+0.00%) |
May 31, 2013 | 3992 | 3996 | 3938 | 3949 | 133,511,800 | -47.72(-1.19%) |
May 30, 2013 | 3964 | 4019 | 3964 | 3996 | 84,607,200 | +22.19(+0.56%) |
May 29, 2013 | 4025 | 4029 | 3970 | 3974 | 91,563,600 | -76.44(-1.89%) |
May 28, 2013 | 4006 | 4072 | 4004 | 4051 | 99,488,800 | +55.40(+1.39%) |
May 27, 2013 | 3979 | 3998 | 3976 | 3995 | 39,186,400 | +38.37(+0.97%) |
May 26, 2013 | 3981 | 3997 | 3942 | 3957 | 0 | +0.00(+0.00%) |
May 24, 2013 | 3982 | 3997 | 3942 | 3957 | 60,558,800 | -10.36(-0.26%) |
May 23, 2013 | 3956 | 3984 | 3940 | 3967 | 127,183,600 | -83.96(-2.07%) |
May 22, 2013 | 4036 | 4059 | 4009 | 4051 | 92,980,000 | +14.93(+0.37%) |
May 21, 2013 | 4010 | 4036 | 3991 | 4036 | 87,155,000 | +13.33(+0.33%) |
May 20, 2013 | 4006 | 4023 | 3993 | 4023 | 61,728,800 | +21.58(+0.54%) |
May 19, 2013 | 3970 | 4019 | 3962 | 4001 | 0 | +0.00(+0.00%) |
May 17, 2013 | 3968 | 4019 | 3962 | 4001 | 148,916,000 | +22.20(+0.56%) |
May 16, 2013 | 3968 | 3984 | 3958 | 3979 | 93,967,400 | -3.16(-0.08%) |
May 15, 2013 | 3959 | 3983 | 3951 | 3982 | 93,773,200 | +16.17(+0.41%) |
May 14, 2013 | 3950 | 3966 | 3922 | 3966 | 89,435,600 | +20.86(+0.53%) |
May 13, 2013 | 3948 | 3962 | 3933 | 3945 | 75,023,600 | -8.63(-0.22%) |
May 12, 2013 | 3932 | 3972 | 3930 | 3954 | 0 | +0.00(+0.00%) |
May 10, 2013 | 3932 | 3972 | 3930 | 3954 | 94,890,400 | +25.25(+0.64%) |
May 09, 2013 | 3927 | 3942 | 3909 | 3929 | 64,145,400 | -27.70(-0.70%) |
May 08, 2013 | 3924 | 3957 | 3919 | 3956 | 85,164,600 | +34.96(+0.89%) |
May 07, 2013 | 3915 | 3941 | 3905 | 3921 | 105,486,400 | +14.28(+0.37%) |
May 06, 2013 | 3909 | 3916 | 3898 | 3907 | 47,146,400 | -5.91(-0.15%) |
May 05, 2013 | 3870 | 3915 | 3848 | 3913 | 0 | +0.00(+0.00%) |
May 03, 2013 | 3874 | 3915 | 3848 | 3913 | 109,438,000 | +54.19(+1.40%) |
May 02, 2013 | 3829 | 3889 | 3819 | 3859 | 118,408,600 | +2.01(+0.05%) |