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%) |