Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 3.875 | 3.882 | 3.835 | 3.860 | 70,188,640 | -0.03(-0.80%) |
Aug 29, 2013 | 3.892 | 3.920 | 3.865 | 3.891 | 63,980,872 | -0.02(-0.40%) |
Aug 28, 2013 | 3.806 | 3.913 | 3.804 | 3.906 | 106,252,432 | +0.11(+2.82%) |
Aug 27, 2013 | 3.811 | 3.866 | 3.787 | 3.799 | 96,750,912 | -0.05(-1.26%) |
Aug 26, 2013 | 3.863 | 3.911 | 3.844 | 3.847 | 101,022,432 | -0.02(-0.58%) |
Aug 23, 2013 | 3.839 | 3.879 | 3.813 | 3.870 | 127,740,408 | +0.03(+0.81%) |
Aug 22, 2013 | 4.008 | 4.015 | 3.768 | 3.839 | 391,653,856 | -0.55(-12.45%) |
Aug 21, 2013 | 4.480 | 4.499 | 4.360 | 4.385 | 136,263,152 | -0.08(-1.78%) |
Aug 20, 2013 | 4.469 | 4.495 | 4.417 | 4.464 | 61,831,064 | -0.01(-0.15%) |
Aug 19, 2013 | 4.544 | 4.583 | 4.458 | 4.471 | 68,237,112 | -0.09(-2.04%) |
Aug 16, 2013 | 4.483 | 4.590 | 4.478 | 4.564 | 87,335,448 | +0.08(+1.81%) |
Aug 15, 2013 | 4.623 | 4.637 | 4.463 | 4.483 | 87,084,312 | -0.21(-4.53%) |
Aug 14, 2013 | 4.711 | 4.720 | 4.656 | 4.696 | 60,012,924 | -0.02(-0.44%) |
Aug 13, 2013 | 4.668 | 4.765 | 4.659 | 4.716 | 104,153,264 | +0.10(+2.09%) |
Aug 12, 2013 | 4.608 | 4.638 | 4.580 | 4.620 | 50,625,280 | -0.01(-0.11%) |
Aug 09, 2013 | 4.618 | 4.682 | 4.578 | 4.625 | 64,539,000 | -0.02(-0.37%) |
Aug 08, 2013 | 4.646 | 4.653 | 4.571 | 4.642 | 57,650,224 | +0.03(+0.67%) |
Aug 07, 2013 | 4.554 | 4.615 | 4.532 | 4.611 | 46,469,668 | +0.04(+0.95%) |
Aug 06, 2013 | 4.680 | 4.685 | 4.563 | 4.568 | 62,167,364 | -0.10(-2.18%) |
Aug 05, 2013 | 4.621 | 4.691 | 4.621 | 4.670 | 49,957,404 | +0.01(+0.11%) |
Aug 02, 2013 | 4.539 | 4.799 | 4.533 | 4.665 | 174,682,624 | +0.13(+2.94%) |
Aug 01, 2013 | 4.456 | 4.554 | 4.440 | 4.532 | 55,126,268 | +0.10(+2.14%) |
Jul 31, 2013 | 4.457 | 4.523 | 4.418 | 4.437 | 104,494,768 | -0.02(-0.39%) |
Jul 30, 2013 | 4.452 | 4.501 | 4.435 | 4.454 | 75,894,544 | +0.02(+0.43%) |
Jul 29, 2013 | 4.485 | 4.525 | 4.425 | 4.435 | 52,437,208 | -0.06(-1.23%) |
Jul 26, 2013 | 4.494 | 4.501 | 4.452 | 4.490 | 43,169,240 | -0.04(-0.95%) |
Jul 25, 2013 | 4.499 | 4.540 | 4.456 | 4.533 | 63,388,504 | +0.02(+0.50%) |
Jul 24, 2013 | 4.463 | 4.516 | 4.454 | 4.511 | 65,131,448 | +0.07(+1.48%) |
Jul 23, 2013 | 4.426 | 4.499 | 4.426 | 4.445 | 64,846,756 | +0.04(+0.86%) |
Jul 22, 2013 | 4.347 | 4.438 | 4.343 | 4.407 | 82,374,472 | +0.06(+1.47%) |
Jul 19, 2013 | 4.497 | 4.511 | 4.330 | 4.343 | 144,080,720 | -0.21(-4.52%) |
Jul 18, 2013 | 4.533 | 4.566 | 4.480 | 4.549 | 61,802,196 | +0.01(+0.32%) |
Jul 17, 2013 | 4.540 | 4.577 | 4.499 | 4.534 | 96,097,904 | -0.04(-0.78%) |
Jul 16, 2013 | 4.563 | 4.582 | 4.525 | 4.570 | 62,963,848 | +0.01(+0.27%) |
Jul 15, 2013 | 4.549 | 4.568 | 4.511 | 4.558 | 47,870,048 | +0.03(+0.73%) |
Jul 12, 2013 | 4.559 | 4.577 | 4.509 | 4.525 | 65,655,484 | -0.03(-0.72%) |
Jul 11, 2013 | 4.532 | 4.585 | 4.490 | 4.558 | 116,581,096 | +0.08(+1.74%) |
Jul 10, 2013 | 4.506 | 4.615 | 4.440 | 4.480 | 192,268,336 | +0.08(+1.81%) |
Jul 09, 2013 | 4.414 | 4.426 | 4.368 | 4.400 | 56,959,120 | +0.05(+1.19%) |
Jul 08, 2013 | 4.442 | 4.469 | 4.338 | 4.349 | 64,513,380 | -0.07(-1.60%) |
Jul 05, 2013 | 4.369 | 4.449 | 4.354 | 4.419 | 74,156,144 | +0.07(+1.59%) |
Jul 03, 2013 | 4.298 | 4.366 | 4.278 | 4.350 | 43,332,936 | +0.03(+0.64%) |
Jul 02, 2013 | 4.300 | 4.355 | 4.283 | 4.323 | 59,581,904 | +0.02(+0.36%) |
Jul 01, 2013 | 4.311 | 4.336 | 4.285 | 4.307 | 57,773,164 | +0.02(+0.52%) |
Jun 28, 2013 | 4.241 | 4.305 | 4.229 | 4.285 | 91,939,848 | +0.01(+0.12%) |
Jun 27, 2013 | 4.165 | 4.279 | 4.162 | 4.279 | 89,867,392 | +0.13(+3.17%) |
Jun 26, 2013 | 4.179 | 4.234 | 4.133 | 4.148 | 83,880,936 | +0.03(+0.67%) |
Jun 25, 2013 | 4.098 | 4.195 | 4.096 | 4.120 | 83,562,984 | +0.07(+1.79%) |
Jun 24, 2013 | 4.136 | 4.146 | 4.006 | 4.048 | 92,583,232 | -0.12(-2.98%) |
Jun 21, 2013 | 4.309 | 4.328 | 4.165 | 4.172 | 136,877,536 | -0.10(-2.31%) |
Jun 20, 2013 | 4.426 | 4.426 | 4.245 | 4.271 | 103,102,152 | -0.12(-2.79%) |
Jun 19, 2013 | 4.390 | 4.469 | 4.371 | 4.393 | 100,300,448 | -0.00(-0.04%) |
Jun 18, 2013 | 4.349 | 4.414 | 4.342 | 4.395 | 66,527,104 | +0.05(+1.11%) |
Jun 17, 2013 | 4.298 | 4.376 | 4.293 | 4.347 | 76,644,352 | +0.07(+1.70%) |
Jun 14, 2013 | 4.307 | 4.335 | 4.241 | 4.274 | 56,430,408 | -0.03(-0.76%) |
Jun 13, 2013 | 4.281 | 4.368 | 4.250 | 4.307 | 79,406,200 | +0.00(+0.08%) |
Jun 12, 2013 | 4.266 | 4.404 | 4.266 | 4.304 | 128,445,704 | +0.12(+2.76%) |
Jun 11, 2013 | 4.193 | 4.253 | 4.162 | 4.188 | 72,401,960 | -0.04(-1.02%) |
Jun 10, 2013 | 4.260 | 4.287 | 4.205 | 4.231 | 81,986,056 | -0.06(-1.29%) |
Jun 07, 2013 | 4.203 | 4.286 | 4.191 | 4.286 | 74,348,744 | +0.10(+2.31%) |
Jun 06, 2013 | 4.181 | 4.245 | 4.096 | 4.190 | 87,679,368 | +0.01(+0.25%) |
Jun 05, 2013 | 4.241 | 4.260 | 4.167 | 4.179 | 91,846,008 | -0.07(-1.75%) |
Jun 04, 2013 | 4.292 | 4.354 | 4.219 | 4.253 | 98,246,488 | -0.05(-1.12%) |