Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 4607 | 4634 | 4298 | 4452 | 0 | -182.00(-3.93%) |
Sep 27, 2013 | 4662 | 4676 | 4578 | 4634 | 0 | -28.00(-0.60%) |
Sep 26, 2013 | 4746 | 4746 | 4592 | 4662 | 0 | -98.00(-2.06%) |
Sep 25, 2013 | 4802 | 4803 | 4620 | 4760 | 0 | -28.00(-0.58%) |
Sep 24, 2013 | 4704 | 4872 | 4662 | 4788 | 0 | +70.00(+1.48%) |
Sep 23, 2013 | 4662 | 4788 | 4662 | 4718 | 0 | +14.00(+0.30%) |
Sep 20, 2013 | 4830 | 4830 | 4648 | 4704 | 0 | -112.00(-2.33%) |
Sep 19, 2013 | 4928 | 4970 | 4788 | 4816 | 0 | -98.00(-1.99%) |
Sep 18, 2013 | 4844 | 4998 | 4788 | 4914 | 0 | +28.00(+0.57%) |
Sep 17, 2013 | 4830 | 4970 | 4788 | 4886 | 0 | +126.00(+2.65%) |
Sep 16, 2013 | 4676 | 4802 | 4690 | 4760 | 0 | -28.00(-0.58%) |
Sep 13, 2013 | 4928 | 4928 | 4732 | 4788 | 0 | -98.00(-2.01%) |
Sep 12, 2013 | 4844 | 4900 | 4816 | 4886 | 0 | -14.00(-0.29%) |
Sep 11, 2013 | 4816 | 4942 | 4718 | 4900 | 0 | +84.00(+1.74%) |
Sep 10, 2013 | 4816 | 4956 | 4802 | 4816 | 0 | +0.00(+0.00%) |
Sep 09, 2013 | 4956 | 4956 | 4578 | 4816 | 0 | -28.00(-0.58%) |
Sep 06, 2013 | 5012 | 5026 | 4774 | 4844 | 0 | +0.00(+0.00%) |
Sep 05, 2013 | 4550 | 4928 | 4550 | 4844 | 0 | +364.00(+8.12%) |
Sep 04, 2013 | 4340 | 4522 | 4340 | 4480 | 0 | +182.00(+4.23%) |
Sep 03, 2013 | 4494 | 4536 | 4214 | 4298 | 0 | -140.00(-3.15%) |
Aug 30, 2013 | 4410 | 4578 | 4382 | 4438 | 0 | +98.00(+2.26%) |
Aug 29, 2013 | 4242 | 4410 | 4228 | 4340 | 0 | +70.00(+1.64%) |
Aug 28, 2013 | 4298 | 4298 | 4165 | 4270 | 0 | +14.00(+0.33%) |
Aug 27, 2013 | 4256 | 4298 | 4116 | 4256 | 0 | -42.00(-0.98%) |
Aug 26, 2013 | 4298 | 4578 | 4242 | 4298 | 0 | +28.00(+0.66%) |
Aug 23, 2013 | 4718 | 4718 | 4200 | 4270 | 0 | -378.00(-8.13%) |
Aug 22, 2013 | 4760 | 4760 | 4606 | 4648 | 0 | +28.00(+0.61%) |
Aug 21, 2013 | 4648 | 4827 | 4578 | 4620 | 0 | -56.00(-1.20%) |
Aug 20, 2013 | 4620 | 4718 | 4592 | 4676 | 0 | +56.00(+1.21%) |
Aug 19, 2013 | 4998 | 4998 | 4522 | 4620 | 0 | -364.00(-7.30%) |
Aug 16, 2013 | 5012 | 5264 | 4942 | 4984 | 0 | -14.00(-0.28%) |
Aug 15, 2013 | 5390 | 5390 | 4942 | 4998 | 240 | -448.00(-8.23%) |
Aug 14, 2013 | 5544 | 5600 | 5313 | 5446 | 0 | -42.00(-0.77%) |
Aug 13, 2013 | 5432 | 5894 | 5362 | 5488 | 925 | +294.00(+5.66%) |
Aug 12, 2013 | 5418 | 5418 | 4956 | 5194 | 394 | -266.00(-4.87%) |
Aug 09, 2013 | 5502 | 5544 | 5404 | 5460 | 47 | -98.00(-1.76%) |
Aug 08, 2013 | 5586 | 5698 | 5474 | 5558 | 70 | -14.00(-0.25%) |
Aug 07, 2013 | 5558 | 5628 | 5377 | 5572 | 112 | +42.00(+0.76%) |
Aug 06, 2013 | 5684 | 5740 | 5530 | 5530 | 102 | -154.00(-2.71%) |
Aug 05, 2013 | 5656 | 5765 | 5614 | 5684 | 65 | +42.00(+0.74%) |
Aug 02, 2013 | 5502 | 5642 | 5488 | 5642 | 56 | +126.00(+2.28%) |
Aug 01, 2013 | 5656 | 5670 | 5502 | 5516 | 116 | -140.00(-2.48%) |
Jul 31, 2013 | 5698 | 5754 | 5628 | 5656 | 0 | -56.00(-0.98%) |
Jul 30, 2013 | 5908 | 5908 | 5684 | 5712 | 0 | -196.00(-3.32%) |
Jul 29, 2013 | 5768 | 5936 | 5642 | 5908 | 0 | +182.00(+3.18%) |
Jul 26, 2013 | 5726 | 5810 | 5684 | 5726 | 0 | -42.00(-0.73%) |
Jul 25, 2013 | 5628 | 5796 | 5600 | 5768 | 0 | +154.00(+2.74%) |
Jul 24, 2013 | 5488 | 5628 | 5348 | 5614 | 0 | +154.00(+2.82%) |
Jul 23, 2013 | 5530 | 5530 | 5320 | 5460 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 5530 | 5586 | 5432 | 5460 | 0 | -84.00(-1.52%) |
Jul 19, 2013 | 5390 | 5572 | 5390 | 5544 | 0 | +84.00(+1.54%) |
Jul 18, 2013 | 5390 | 5628 | 5390 | 5460 | 0 | +28.00(+0.52%) |
Jul 17, 2013 | 5110 | 5432 | 5082 | 5432 | 248 | +266.00(+5.15%) |
Jul 16, 2013 | 5166 | 5348 | 4774 | 5166 | 0 | +112.00(+2.22%) |
Jul 15, 2013 | 5138 | 5166 | 4858 | 5054 | 0 | -56.00(-1.10%) |
Jul 12, 2013 | 4970 | 5166 | 4900 | 5110 | 0 | +70.00(+1.39%) |
Jul 11, 2013 | 4984 | 5068 | 4830 | 5040 | 0 | +154.00(+3.15%) |
Jul 10, 2013 | 5082 | 5082 | 4830 | 4886 | 0 | -182.00(-3.59%) |
Jul 09, 2013 | 4956 | 5068 | 4942 | 5068 | 0 | +112.00(+2.26%) |
Jul 08, 2013 | 4690 | 5026 | 4564 | 4956 | 0 | +252.00(+5.36%) |
Jul 05, 2013 | 4382 | 4732 | 4354 | 4704 | 0 | +168.00(+3.70%) |
Jul 03, 2013 | 4466 | 4620 | 4340 | 4536 | 0 | +84.00(+1.89%) |
Jul 02, 2013 | 4732 | 4732 | 4312 | 4452 | 0 | -266.00(-5.64%) |