Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 03, 2013 | 6.075 | 6.208 | 6.068 | 6.196 | 36,412,056 | +0.09(+1.41%) |
May 31, 2013 | 6.202 | 6.243 | 6.037 | 6.110 | 60,487,120 | -0.15(-2.36%) |
May 30, 2013 | 6.120 | 6.371 | 6.086 | 6.258 | 37,198,688 | +0.10(+1.56%) |
May 29, 2013 | 6.220 | 6.275 | 6.129 | 6.161 | 36,658,276 | -0.12(-1.97%) |
May 28, 2013 | 6.306 | 6.364 | 6.261 | 6.285 | 35,566,604 | +0.03(+0.44%) |
May 24, 2013 | 6.275 | 6.319 | 6.185 | 6.258 | 29,439,340 | +0.03(+0.50%) |
May 23, 2013 | 6.192 | 6.278 | 6.141 | 6.227 | 38,642,420 | -0.09(-1.36%) |
May 22, 2013 | 6.495 | 6.574 | 6.261 | 6.313 | 56,973,056 | -0.21(-3.22%) |
May 21, 2013 | 6.471 | 6.591 | 6.398 | 6.522 | 38,768,292 | +0.02(+0.32%) |
May 20, 2013 | 6.433 | 6.502 | 6.350 | 6.502 | 28,258,762 | +0.06(+0.96%) |
May 17, 2013 | 6.426 | 6.515 | 6.388 | 6.440 | 29,810,994 | +0.05(+0.81%) |
May 16, 2013 | 6.402 | 6.519 | 6.350 | 6.388 | 33,616,860 | +0.01(+0.16%) |
May 15, 2013 | 6.354 | 6.424 | 6.323 | 6.378 | 32,474,038 | -0.10(-1.54%) |
May 13, 2013 | 6.478 | 6.495 | 6.388 | 6.478 | 29,592,508 | -0.01(-0.16%) |
May 10, 2013 | 6.584 | 6.584 | 6.416 | 6.488 | 33,598,464 | -0.10(-1.57%) |
May 09, 2013 | 6.608 | 6.722 | 6.560 | 6.591 | 35,514,608 | -0.04(-0.67%) |
May 08, 2013 | 6.711 | 6.756 | 6.581 | 6.636 | 35,752,420 | -0.06(-0.92%) |
May 07, 2013 | 6.612 | 6.725 | 6.560 | 6.698 | 39,577,256 | +0.10(+1.56%) |
May 06, 2013 | 6.512 | 6.619 | 6.467 | 6.594 | 33,221,606 | +0.07(+1.00%) |
May 03, 2013 | 6.646 | 6.615 | 6.519 | 6.529 | 43,097,376 | -0.04(-0.68%) |
May 02, 2013 | 6.498 | 6.643 | 6.459 | 6.574 | 42,328,456 | +0.14(+2.25%) |