Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 03, 2013 | 4.226 | 4.330 | 4.210 | 4.302 | 119,720,936 | +0.08(+1.97%) |
May 31, 2013 | 4.345 | 4.378 | 4.215 | 4.219 | 129,475,408 | -0.15(-3.33%) |
May 30, 2013 | 4.350 | 4.400 | 4.328 | 4.364 | 137,213,808 | +0.00(+0.08%) |
May 29, 2013 | 4.222 | 4.377 | 4.217 | 4.361 | 130,280,568 | +0.10(+2.39%) |
May 28, 2013 | 4.215 | 4.267 | 4.183 | 4.259 | 113,738,144 | +0.08(+1.82%) |
May 24, 2013 | 4.247 | 4.281 | 4.174 | 4.183 | 169,694,960 | -0.11(-2.61%) |
May 23, 2013 | 4.010 | 4.311 | 3.956 | 4.295 | 507,235,456 | +0.63(+17.10%) |
May 22, 2013 | 3.657 | 3.723 | 3.647 | 3.668 | 200,877,392 | +0.02(+0.57%) |
May 21, 2013 | 3.668 | 3.692 | 3.634 | 3.647 | 63,215,836 | -0.01(-0.33%) |
May 20, 2013 | 3.670 | 3.690 | 3.633 | 3.659 | 65,204,068 | -0.02(-0.42%) |
May 17, 2013 | 3.695 | 3.713 | 3.638 | 3.675 | 84,675,464 | -0.02(-0.42%) |
May 16, 2013 | 3.613 | 3.721 | 3.613 | 3.690 | 100,723,912 | +0.07(+1.86%) |
May 15, 2013 | 3.702 | 3.704 | 3.588 | 3.623 | 121,848,384 | -0.07(-1.78%) |
May 13, 2013 | 3.706 | 3.720 | 3.663 | 3.689 | 48,554,900 | -0.03(-0.88%) |
May 10, 2013 | 3.676 | 3.739 | 3.661 | 3.721 | 73,731,016 | +0.06(+1.70%) |
May 09, 2013 | 3.635 | 3.746 | 3.628 | 3.659 | 89,642,008 | +0.02(+0.52%) |
May 08, 2013 | 3.537 | 3.640 | 3.531 | 3.640 | 74,350,312 | +0.10(+2.78%) |
May 07, 2013 | 3.581 | 3.604 | 3.535 | 3.542 | 76,280,960 | -0.02(-0.68%) |
May 06, 2013 | 3.569 | 3.594 | 3.550 | 3.566 | 43,976,592 | +0.00(+0.05%) |
May 03, 2013 | 3.564 | 3.619 | 3.533 | 3.564 | 63,279,820 | +0.03(+0.88%) |
May 02, 2013 | 3.530 | 3.562 | 3.507 | 3.533 | 54,448,964 | +0.02(+0.49%) |