Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 5.141 | 5.166 | 5.041 | 5.083 | 30,547,694 | -0.10(-2.00%) |
Jul 30, 2013 | 5.324 | 5.328 | 5.162 | 5.187 | 12,596,814 | -0.02(-0.40%) |
Jul 29, 2013 | 5.257 | 5.257 | 5.145 | 5.208 | 11,912,791 | -0.05(-0.95%) |
Jul 26, 2013 | 5.336 | 5.339 | 5.158 | 5.257 | 34,078,076 | -0.08(-1.56%) |
Jul 25, 2013 | 5.332 | 5.432 | 5.282 | 5.341 | 23,571,598 | -0.01(-0.23%) |
Jul 24, 2013 | 5.461 | 5.482 | 5.268 | 5.353 | 22,699,470 | -0.20(-3.52%) |
Jul 23, 2013 | 5.490 | 5.584 | 5.457 | 5.549 | 53,143,828 | +0.12(+2.14%) |
Jul 22, 2013 | 5.133 | 5.462 | 5.083 | 5.432 | 35,537,908 | +0.22(+4.15%) |
Jul 19, 2013 | 5.266 | 5.266 | 5.137 | 5.216 | 29,177,162 | -0.10(-1.88%) |
Jul 18, 2013 | 5.324 | 5.415 | 5.295 | 5.316 | 28,953,562 | -0.05(-0.85%) |
Jul 17, 2013 | 5.241 | 5.386 | 5.220 | 5.361 | 33,417,974 | +0.17(+3.37%) |
Jul 16, 2013 | 5.249 | 5.253 | 5.127 | 5.187 | 26,189,020 | -0.06(-1.11%) |
Jul 15, 2013 | 5.008 | 5.274 | 5.008 | 5.245 | 27,321,800 | +0.20(+3.87%) |
Jul 12, 2013 | 5.020 | 5.066 | 4.966 | 5.049 | 18,664,268 | +0.01(+0.25%) |
Jul 11, 2013 | 4.912 | 5.041 | 4.854 | 5.037 | 28,793,416 | +0.23(+4.85%) |
Jul 10, 2013 | 4.850 | 4.879 | 4.767 | 4.804 | 26,950,334 | -0.08(-1.70%) |
Jul 09, 2013 | 4.854 | 4.910 | 4.800 | 4.887 | 18,402,542 | +0.09(+1.82%) |
Jul 08, 2013 | 4.804 | 4.873 | 4.721 | 4.800 | 30,154,400 | +0.04(+0.87%) |
Jul 05, 2013 | 4.954 | 4.975 | 4.696 | 4.758 | 72,597,296 | -0.29(-5.77%) |
Jul 03, 2013 | 5.114 | 5.153 | 4.995 | 5.049 | 25,213,680 | -0.07(-1.38%) |
Jul 02, 2013 | 5.287 | 5.359 | 5.033 | 5.120 | 29,900,268 | -0.24(-4.43%) |
Jul 01, 2013 | 5.378 | 5.416 | 5.320 | 5.358 | 21,806,118 | -0.05(-0.92%) |
Jun 28, 2013 | 5.320 | 5.424 | 5.289 | 5.408 | 34,460,192 | -0.03(-0.52%) |
Jun 27, 2013 | 5.390 | 5.491 | 5.382 | 5.436 | 23,906,874 | +0.05(+0.92%) |
Jun 26, 2013 | 5.349 | 5.456 | 5.349 | 5.386 | 23,860,102 | +0.16(+3.00%) |
Jun 25, 2013 | 5.295 | 5.295 | 5.151 | 5.229 | 30,285,216 | +0.02(+0.40%) |
Jun 24, 2013 | 5.167 | 5.299 | 5.013 | 5.209 | 28,720,240 | -0.11(-2.02%) |
Jun 21, 2013 | 5.365 | 5.367 | 5.196 | 5.316 | 24,175,694 | +0.00(+0.08%) |
Jun 20, 2013 | 5.225 | 5.341 | 5.130 | 5.312 | 49,324,696 | -0.13(-2.43%) |
Jun 19, 2013 | 5.654 | 5.712 | 5.411 | 5.444 | 41,128,124 | -0.20(-3.58%) |
Jun 18, 2013 | 5.650 | 5.704 | 5.609 | 5.646 | 26,759,026 | -0.12(-2.01%) |
Jun 17, 2013 | 5.790 | 5.824 | 5.700 | 5.762 | 18,198,420 | -0.01(-0.21%) |
Jun 14, 2013 | 5.914 | 5.918 | 5.764 | 5.774 | 17,218,078 | -0.08(-1.41%) |
Jun 13, 2013 | 5.947 | 5.972 | 5.852 | 5.857 | 17,174,042 | -0.05(-0.84%) |
Jun 12, 2013 | 5.980 | 6.022 | 5.828 | 5.906 | 16,862,232 | -0.09(-1.45%) |
Jun 11, 2013 | 6.030 | 6.055 | 5.923 | 5.993 | 18,621,482 | -0.20(-3.26%) |
Jun 10, 2013 | 6.145 | 6.224 | 6.063 | 6.195 | 13,329,965 | -0.01(-0.13%) |
Jun 07, 2013 | 6.166 | 6.327 | 6.117 | 6.203 | 17,960,622 | -0.07(-1.05%) |
Jun 06, 2013 | 6.178 | 6.273 | 6.154 | 6.269 | 16,363,270 | +0.07(+1.20%) |
Jun 05, 2013 | 6.430 | 6.430 | 6.191 | 6.195 | 18,465,210 | -0.18(-2.78%) |
Jun 04, 2013 | 6.542 | 6.550 | 6.331 | 6.372 | 13,392,339 | -0.15(-2.34%) |
Jun 03, 2013 | 6.616 | 6.633 | 6.464 | 6.525 | 15,600,538 | -0.13(-1.92%) |
May 31, 2013 | 6.596 | 6.653 | 6.509 | 6.653 | 26,951,976 | -0.06(-0.86%) |
May 30, 2013 | 6.525 | 6.773 | 6.506 | 6.711 | 12,132,987 | +0.07(+1.12%) |
May 29, 2013 | 6.798 | 6.851 | 6.629 | 6.637 | 12,694,524 | -0.27(-3.94%) |
May 28, 2013 | 6.963 | 7.004 | 6.872 | 6.909 | 12,102,949 | +0.00(+0.00%) |
May 24, 2013 | 6.979 | 7.008 | 6.851 | 6.909 | 24,322,440 | -0.09(-1.24%) |
May 23, 2013 | 6.983 | 7.041 | 6.909 | 6.996 | 15,270,916 | -0.05(-0.70%) |
May 22, 2013 | 7.091 | 7.218 | 7.037 | 7.045 | 16,598,218 | -0.05(-0.64%) |
May 21, 2013 | 7.091 | 7.115 | 6.987 | 7.091 | 11,479,666 | +0.00(+0.06%) |
May 20, 2013 | 7.004 | 7.086 | 6.973 | 7.086 | 18,021,086 | +0.13(+1.84%) |
May 17, 2013 | 6.851 | 6.959 | 6.851 | 6.959 | 11,704,285 | +0.12(+1.81%) |
May 16, 2013 | 6.839 | 6.909 | 6.822 | 6.835 | 15,135,354 | -0.00(-0.06%) |
May 15, 2013 | 6.798 | 6.905 | 6.783 | 6.839 | 10,406,087 | +0.02(+0.36%) |
May 13, 2013 | 6.880 | 6.884 | 6.761 | 6.814 | 9,102,617 | -0.03(-0.42%) |
May 10, 2013 | 6.905 | 6.917 | 6.818 | 6.843 | 11,221,871 | -0.02(-0.30%) |
May 09, 2013 | 7.008 | 7.053 | 6.827 | 6.864 | 8,762,638 | -0.10(-1.48%) |
May 08, 2013 | 7.000 | 7.049 | 6.942 | 6.967 | 17,700,510 | +0.08(+1.14%) |
May 07, 2013 | 6.732 | 6.930 | 6.728 | 6.888 | 9,310,197 | +0.19(+2.83%) |
May 06, 2013 | 6.777 | 6.781 | 6.666 | 6.699 | 8,607,587 | -0.12(-1.81%) |
May 03, 2013 | 6.843 | 6.888 | 6.818 | 6.822 | 12,906,442 | +0.03(+0.48%) |
May 02, 2013 | 6.905 | 6.942 | 6.748 | 6.790 | 11,335,000 | -0.01(-0.12%) |