Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.807 | 4.860 | 4.715 | 4.800 | 50,377,628 | -0.03(-0.66%) |
Jul 30, 2013 | 4.962 | 4.972 | 4.807 | 4.831 | 36,642,412 | -0.13(-2.69%) |
Jul 29, 2013 | 5.074 | 5.088 | 4.912 | 4.965 | 43,509,360 | -0.12(-2.42%) |
Jul 26, 2013 | 5.138 | 5.138 | 5.018 | 5.088 | 38,887,656 | -0.02(-0.41%) |
Jul 25, 2013 | 5.018 | 5.116 | 4.993 | 5.109 | 57,063,268 | +0.07(+1.47%) |
Jul 24, 2013 | 5.152 | 5.192 | 4.969 | 5.035 | 55,404,780 | -0.12(-2.25%) |
Jul 23, 2013 | 5.064 | 5.180 | 5.053 | 5.152 | 60,064,136 | +0.11(+2.23%) |
Jul 22, 2013 | 4.951 | 5.088 | 4.937 | 5.039 | 51,499,948 | +0.13(+2.58%) |
Jul 19, 2013 | 4.944 | 5.007 | 4.895 | 4.912 | 46,939,608 | -0.07(-1.41%) |
Jul 18, 2013 | 4.902 | 5.025 | 4.902 | 4.983 | 70,138,320 | +0.09(+1.80%) |
Jul 17, 2013 | 4.835 | 4.930 | 4.821 | 4.894 | 71,945,000 | +0.17(+3.64%) |
Jul 16, 2013 | 4.719 | 4.729 | 4.641 | 4.722 | 45,735,372 | +0.01(+0.22%) |
Jul 15, 2013 | 4.610 | 4.736 | 4.592 | 4.712 | 46,715,588 | +0.12(+2.61%) |
Jul 12, 2013 | 4.599 | 4.736 | 4.560 | 4.592 | 79,894,432 | -0.05(-1.14%) |
Jul 11, 2013 | 4.490 | 4.677 | 4.425 | 4.645 | 97,106,296 | +0.32(+7.40%) |
Jul 10, 2013 | 4.321 | 4.402 | 4.307 | 4.325 | 51,434,560 | +0.00(+0.00%) |
Jul 09, 2013 | 4.349 | 4.342 | 4.268 | 4.325 | 40,485,664 | +0.06(+1.32%) |
Jul 08, 2013 | 4.339 | 4.356 | 4.254 | 4.268 | 56,301,340 | -0.04(-0.98%) |
Jul 05, 2013 | 4.532 | 4.557 | 4.233 | 4.311 | 116,747,128 | -0.28(-6.13%) |
Jul 03, 2013 | 4.409 | 4.687 | 4.402 | 4.592 | 118,170,344 | +0.08(+1.87%) |
Jul 02, 2013 | 4.659 | 4.694 | 4.413 | 4.508 | 83,094,560 | -0.17(-3.61%) |
Jul 01, 2013 | 4.705 | 4.733 | 4.613 | 4.677 | 43,769,840 | -0.04(-0.89%) |
Jun 28, 2013 | 4.705 | 4.747 | 4.617 | 4.719 | 62,670,188 | -0.12(-2.40%) |
Jun 27, 2013 | 4.831 | 4.874 | 4.786 | 4.835 | 37,286,508 | +0.02(+0.51%) |
Jun 26, 2013 | 4.782 | 4.881 | 4.757 | 4.810 | 51,040,448 | +0.08(+1.79%) |
Jun 25, 2013 | 4.821 | 4.828 | 4.662 | 4.726 | 59,687,248 | +0.04(+0.83%) |
Jun 24, 2013 | 4.733 | 4.754 | 4.557 | 4.687 | 65,367,428 | -0.17(-3.48%) |
Jun 21, 2013 | 4.905 | 4.916 | 4.807 | 4.856 | 65,585,172 | -0.10(-1.92%) |
Jun 20, 2013 | 4.955 | 5.095 | 4.884 | 4.951 | 107,493,536 | -0.24(-4.61%) |
Jun 19, 2013 | 5.373 | 5.440 | 5.166 | 5.190 | 65,712,148 | -0.22(-4.10%) |
Jun 18, 2013 | 5.391 | 5.475 | 5.359 | 5.412 | 46,997,004 | -0.09(-1.66%) |
Jun 17, 2013 | 5.570 | 5.613 | 5.433 | 5.503 | 53,478,988 | +0.00(+0.00%) |
Jun 14, 2013 | 5.725 | 5.732 | 5.482 | 5.503 | 41,912,468 | -0.25(-4.40%) |
Jun 13, 2013 | 5.518 | 5.783 | 5.507 | 5.757 | 45,608,700 | +0.24(+4.34%) |
Jun 12, 2013 | 5.746 | 5.771 | 5.479 | 5.518 | 47,824,068 | -0.18(-3.15%) |
Jun 11, 2013 | 5.672 | 5.774 | 5.591 | 5.697 | 44,833,404 | -0.16(-2.76%) |
Jun 10, 2013 | 5.852 | 5.891 | 5.794 | 5.859 | 30,029,822 | +0.00(+0.00%) |
Jun 07, 2013 | 5.894 | 5.979 | 5.824 | 5.859 | 44,552,564 | -0.20(-3.31%) |
Jun 06, 2013 | 5.971 | 6.063 | 5.957 | 6.059 | 29,927,230 | +0.05(+0.82%) |
Jun 05, 2013 | 6.264 | 6.285 | 6.010 | 6.010 | 46,187,504 | -0.24(-3.88%) |
Jun 04, 2013 | 6.337 | 6.344 | 6.209 | 6.253 | 28,142,642 | -0.09(-1.39%) |
Jun 03, 2013 | 6.218 | 6.353 | 6.211 | 6.341 | 35,577,432 | +0.09(+1.41%) |
May 31, 2013 | 6.348 | 6.390 | 6.179 | 6.253 | 59,100,660 | -0.15(-2.36%) |
May 30, 2013 | 6.264 | 6.520 | 6.228 | 6.404 | 36,346,036 | +0.10(+1.56%) |
May 29, 2013 | 6.366 | 6.422 | 6.272 | 6.306 | 35,818,012 | -0.13(-1.97%) |
May 28, 2013 | 6.454 | 6.513 | 6.408 | 6.432 | 34,751,364 | +0.03(+0.44%) |
May 24, 2013 | 6.422 | 6.468 | 6.330 | 6.404 | 28,764,544 | +0.03(+0.50%) |
May 23, 2013 | 6.337 | 6.425 | 6.285 | 6.373 | 37,756,672 | -0.09(-1.36%) |
May 22, 2013 | 6.647 | 6.728 | 6.408 | 6.461 | 55,667,144 | -0.21(-3.22%) |
May 21, 2013 | 6.622 | 6.746 | 6.549 | 6.675 | 37,879,664 | +0.02(+0.32%) |
May 20, 2013 | 6.584 | 6.654 | 6.499 | 6.654 | 27,611,026 | +0.06(+0.96%) |
May 17, 2013 | 6.577 | 6.668 | 6.538 | 6.591 | 29,127,680 | +0.05(+0.81%) |
May 16, 2013 | 6.552 | 6.672 | 6.499 | 6.538 | 32,846,308 | +0.01(+0.16%) |
May 15, 2013 | 6.503 | 6.575 | 6.471 | 6.527 | 31,729,682 | -0.10(-1.54%) |
May 13, 2013 | 6.630 | 6.647 | 6.538 | 6.630 | 28,914,202 | -0.01(-0.16%) |
May 10, 2013 | 6.739 | 6.739 | 6.566 | 6.640 | 32,828,334 | -0.11(-1.57%) |
May 09, 2013 | 6.763 | 6.879 | 6.714 | 6.746 | 34,700,560 | -0.05(-0.67%) |
May 08, 2013 | 6.869 | 6.915 | 6.735 | 6.791 | 34,932,920 | -0.06(-0.92%) |
May 07, 2013 | 6.767 | 6.883 | 6.714 | 6.855 | 38,670,084 | +0.11(+1.56%) |
May 06, 2013 | 6.665 | 6.774 | 6.619 | 6.749 | 32,460,114 | +0.07(+1.00%) |
May 03, 2013 | 6.802 | 6.770 | 6.672 | 6.682 | 42,109,516 | -0.05(-0.68%) |
May 02, 2013 | 6.651 | 6.798 | 6.610 | 6.728 | 41,358,220 | +0.15(+2.25%) |