Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 4.693 | 4.700 | 4.583 | 4.648 | 54,198,676 | -0.06(-1.17%) |
Aug 29, 2013 | 4.789 | 4.834 | 4.662 | 4.703 | 47,972,544 | -0.10(-2.01%) |
Aug 28, 2013 | 4.868 | 4.913 | 4.786 | 4.800 | 51,151,760 | -0.07(-1.48%) |
Aug 27, 2013 | 4.893 | 4.951 | 4.841 | 4.872 | 52,860,588 | -0.13(-2.68%) |
Aug 26, 2013 | 5.164 | 5.171 | 4.992 | 5.006 | 43,980,596 | -0.14(-2.80%) |
Aug 23, 2013 | 5.052 | 5.174 | 4.992 | 5.150 | 66,936,972 | +0.21(+4.32%) |
Aug 22, 2013 | 4.831 | 4.996 | 4.793 | 4.937 | 73,997,520 | +0.25(+5.28%) |
Aug 21, 2013 | 4.710 | 4.783 | 4.645 | 4.690 | 53,246,572 | -0.04(-0.80%) |
Aug 20, 2013 | 4.844 | 4.889 | 4.728 | 4.728 | 53,135,424 | -0.13(-2.69%) |
Aug 19, 2013 | 4.930 | 4.948 | 4.834 | 4.858 | 47,628,916 | -0.10(-2.08%) |
Aug 16, 2013 | 5.095 | 5.095 | 4.899 | 4.961 | 54,598,596 | -0.10(-1.90%) |
Aug 15, 2013 | 4.817 | 5.109 | 4.800 | 5.058 | 87,441,040 | +0.26(+5.37%) |
Aug 14, 2013 | 4.758 | 4.879 | 4.734 | 4.800 | 57,085,844 | +0.03(+0.65%) |
Aug 13, 2013 | 4.772 | 4.800 | 4.686 | 4.769 | 53,511,616 | -0.03(-0.64%) |
Aug 12, 2013 | 4.975 | 5.071 | 4.779 | 4.800 | 67,937,256 | -0.11(-2.24%) |
Aug 09, 2013 | 4.817 | 4.923 | 4.779 | 4.910 | 45,086,568 | +0.12(+2.44%) |
Aug 08, 2013 | 4.690 | 4.831 | 4.614 | 4.793 | 42,853,408 | +0.19(+4.11%) |
Aug 07, 2013 | 4.590 | 4.686 | 4.580 | 4.604 | 29,686,328 | -0.02(-0.52%) |
Aug 06, 2013 | 4.710 | 4.738 | 4.600 | 4.628 | 40,101,632 | -0.08(-1.75%) |
Aug 05, 2013 | 4.834 | 4.838 | 4.703 | 4.710 | 38,416,872 | -0.14(-2.97%) |
Aug 02, 2013 | 4.834 | 4.944 | 4.796 | 4.855 | 36,117,984 | +0.01(+0.14%) |
Aug 01, 2013 | 4.831 | 4.882 | 4.779 | 4.848 | 42,364,844 | +0.16(+3.37%) |
Jul 31, 2013 | 4.697 | 4.748 | 4.607 | 4.690 | 51,559,452 | -0.03(-0.66%) |
Jul 30, 2013 | 4.848 | 4.858 | 4.697 | 4.721 | 37,502,016 | -0.13(-2.69%) |
Jul 29, 2013 | 4.958 | 4.972 | 4.800 | 4.851 | 44,530,056 | -0.12(-2.42%) |
Jul 26, 2013 | 5.020 | 5.020 | 4.903 | 4.972 | 39,799,932 | -0.02(-0.41%) |
Jul 25, 2013 | 4.903 | 4.999 | 4.879 | 4.992 | 58,401,932 | +0.07(+1.47%) |
Jul 24, 2013 | 5.034 | 5.073 | 4.855 | 4.920 | 56,704,540 | -0.11(-2.25%) |
Jul 23, 2013 | 4.948 | 5.061 | 4.937 | 5.034 | 61,473,200 | +0.11(+2.23%) |
Jul 22, 2013 | 4.838 | 4.972 | 4.824 | 4.923 | 52,708,104 | +0.12(+2.58%) |
Jul 19, 2013 | 4.831 | 4.892 | 4.783 | 4.800 | 48,040,780 | -0.07(-1.41%) |
Jul 18, 2013 | 4.789 | 4.910 | 4.789 | 4.868 | 71,783,712 | +0.09(+1.80%) |
Jul 17, 2013 | 4.724 | 4.817 | 4.710 | 4.782 | 73,632,776 | +0.17(+3.64%) |
Jul 16, 2013 | 4.611 | 4.621 | 4.535 | 4.614 | 46,808,292 | +0.01(+0.22%) |
Jul 15, 2013 | 4.504 | 4.628 | 4.487 | 4.604 | 47,811,504 | +0.12(+2.61%) |
Jul 12, 2013 | 4.494 | 4.628 | 4.456 | 4.487 | 81,768,696 | -0.05(-1.14%) |
Jul 11, 2013 | 4.387 | 4.569 | 4.323 | 4.538 | 99,384,336 | +0.31(+7.40%) |
Jul 10, 2013 | 4.222 | 4.301 | 4.208 | 4.226 | 52,641,176 | +0.00(+0.00%) |
Jul 09, 2013 | 4.250 | 4.243 | 4.171 | 4.226 | 41,435,428 | +0.06(+1.32%) |
Jul 08, 2013 | 4.239 | 4.256 | 4.157 | 4.171 | 57,622,132 | -0.04(-0.98%) |
Jul 05, 2013 | 4.428 | 4.452 | 4.136 | 4.212 | 119,485,936 | -0.28(-6.13%) |
Jul 03, 2013 | 4.308 | 4.580 | 4.301 | 4.487 | 120,942,536 | +0.08(+1.87%) |
Jul 02, 2013 | 4.552 | 4.587 | 4.311 | 4.404 | 85,043,904 | -0.17(-3.61%) |
Jul 01, 2013 | 4.597 | 4.624 | 4.507 | 4.569 | 44,796,652 | -0.04(-0.89%) |
Jun 28, 2013 | 4.597 | 4.638 | 4.511 | 4.611 | 64,140,388 | -0.11(-2.40%) |
Jun 27, 2013 | 4.721 | 4.762 | 4.676 | 4.724 | 38,161,224 | +0.02(+0.51%) |
Jun 26, 2013 | 4.673 | 4.769 | 4.648 | 4.700 | 52,237,820 | +0.08(+1.79%) |
Jun 25, 2013 | 4.710 | 4.717 | 4.556 | 4.617 | 61,087,468 | +0.04(+0.83%) |
Jun 24, 2013 | 4.624 | 4.645 | 4.452 | 4.580 | 66,900,900 | -0.17(-3.48%) |
Jun 21, 2013 | 4.793 | 4.803 | 4.697 | 4.745 | 67,123,752 | -0.09(-1.92%) |
Jun 20, 2013 | 4.841 | 4.979 | 4.772 | 4.838 | 110,015,264 | -0.23(-4.61%) |
Jun 19, 2013 | 5.250 | 5.315 | 5.047 | 5.071 | 67,253,704 | -0.22(-4.10%) |
Jun 18, 2013 | 5.267 | 5.350 | 5.236 | 5.288 | 48,099,524 | -0.09(-1.66%) |
Jun 17, 2013 | 5.443 | 5.484 | 5.309 | 5.377 | 54,733,568 | +0.00(+0.00%) |
Jun 14, 2013 | 5.594 | 5.601 | 5.357 | 5.377 | 42,895,704 | -0.25(-4.40%) |
Jun 13, 2013 | 5.391 | 5.651 | 5.381 | 5.625 | 46,678,648 | +0.23(+4.34%) |
Jun 12, 2013 | 5.615 | 5.639 | 5.353 | 5.391 | 48,945,988 | -0.18(-3.15%) |
Jun 11, 2013 | 5.542 | 5.642 | 5.463 | 5.566 | 45,885,164 | -0.16(-2.76%) |
Jun 10, 2013 | 5.718 | 5.756 | 5.661 | 5.725 | 30,734,300 | +0.00(+0.00%) |
Jun 07, 2013 | 5.759 | 5.841 | 5.690 | 5.725 | 45,597,736 | -0.20(-3.31%) |
Jun 06, 2013 | 5.835 | 5.924 | 5.821 | 5.921 | 30,629,302 | +0.05(+0.82%) |
Jun 05, 2013 | 6.120 | 6.141 | 5.872 | 5.872 | 47,271,032 | -0.24(-3.88%) |
Jun 04, 2013 | 6.192 | 6.199 | 6.067 | 6.110 | 28,802,850 | -0.09(-1.39%) |