Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 3.995 | 4.058 | 3.951 | 4.008 | 51,634,044 | -0.02(-0.47%) |
Jul 30, 2013 | 4.127 | 4.127 | 4.017 | 4.027 | 44,598,836 | +0.02(+0.55%) |
Jul 29, 2013 | 4.046 | 4.052 | 3.961 | 4.005 | 20,617,066 | -0.02(-0.55%) |
Jul 26, 2013 | 4.042 | 4.057 | 3.945 | 4.027 | 31,598,346 | -0.04(-0.93%) |
Jul 25, 2013 | 4.024 | 4.082 | 3.998 | 4.064 | 23,734,474 | +0.02(+0.54%) |
Jul 24, 2013 | 4.118 | 4.140 | 3.978 | 4.042 | 65,621,736 | -0.12(-2.94%) |
Jul 23, 2013 | 4.121 | 4.196 | 4.104 | 4.165 | 46,331,940 | +0.09(+2.32%) |
Jul 22, 2013 | 4.024 | 4.080 | 3.918 | 4.071 | 45,103,084 | +0.12(+3.02%) |
Jul 19, 2013 | 3.976 | 3.989 | 3.936 | 3.951 | 21,367,814 | -0.04(-0.95%) |
Jul 18, 2013 | 3.964 | 4.027 | 3.954 | 3.989 | 30,410,510 | +0.02(+0.40%) |
Jul 17, 2013 | 3.939 | 4.005 | 3.932 | 3.973 | 31,708,508 | +0.08(+2.10%) |
Jul 16, 2013 | 3.936 | 3.939 | 3.854 | 3.892 | 20,324,570 | -0.03(-0.64%) |
Jul 15, 2013 | 3.800 | 3.945 | 3.800 | 3.917 | 29,087,358 | +0.13(+3.32%) |
Jul 12, 2013 | 3.826 | 3.829 | 3.750 | 3.791 | 20,219,560 | -0.06(-1.55%) |
Jul 11, 2013 | 3.819 | 3.851 | 3.734 | 3.851 | 59,668,004 | +0.13(+3.55%) |
Jul 10, 2013 | 3.747 | 3.782 | 3.690 | 3.719 | 61,113,444 | -0.07(-1.83%) |
Jul 09, 2013 | 3.769 | 3.797 | 3.720 | 3.788 | 20,047,760 | +0.07(+1.82%) |
Jul 08, 2013 | 3.712 | 3.794 | 3.650 | 3.720 | 48,062,968 | +0.04(+1.15%) |
Jul 05, 2013 | 3.747 | 3.750 | 3.577 | 3.678 | 77,699,760 | -0.10(-2.58%) |
Jul 03, 2013 | 3.797 | 3.804 | 3.690 | 3.775 | 67,217,240 | -0.02(-0.50%) |
Jul 02, 2013 | 3.939 | 3.967 | 3.738 | 3.794 | 61,950,216 | -0.21(-5.26%) |
Jul 01, 2013 | 4.027 | 4.090 | 3.995 | 4.005 | 27,881,936 | -0.06(-1.39%) |
Jun 28, 2013 | 4.002 | 4.064 | 3.983 | 4.061 | 39,327,772 | +0.05(+1.25%) |
Jun 26, 2013 | 3.989 | 4.093 | 3.989 | 4.011 | 47,402,676 | +0.07(+1.84%) |
Jun 25, 2013 | 3.973 | 3.980 | 3.859 | 3.939 | 38,420,736 | +0.04(+1.05%) |
Jun 24, 2013 | 3.920 | 3.970 | 3.813 | 3.898 | 65,740,364 | -0.12(-3.05%) |
Jun 21, 2013 | 4.042 | 4.042 | 3.942 | 4.020 | 61,062,584 | +0.02(+0.47%) |
Jun 20, 2013 | 3.914 | 4.036 | 3.822 | 4.002 | 97,339,720 | -0.10(-2.53%) |
Jun 19, 2013 | 4.247 | 4.256 | 4.061 | 4.105 | 42,062,992 | -0.13(-3.12%) |
Jun 18, 2013 | 4.253 | 4.288 | 4.203 | 4.237 | 35,865,864 | -0.07(-1.68%) |
Jun 17, 2013 | 4.332 | 4.369 | 4.269 | 4.310 | 25,538,138 | -0.02(-0.44%) |
Jun 14, 2013 | 4.442 | 4.445 | 4.319 | 4.328 | 34,921,200 | -0.08(-1.71%) |
Jun 13, 2013 | 4.407 | 4.439 | 4.354 | 4.404 | 59,085,280 | +0.02(+0.36%) |
Jun 12, 2013 | 4.479 | 4.483 | 4.335 | 4.388 | 53,649,508 | -0.06(-1.41%) |
Jun 11, 2013 | 4.460 | 4.508 | 4.420 | 4.451 | 36,454,736 | -0.13(-2.75%) |
Jun 10, 2013 | 4.542 | 4.596 | 4.486 | 4.577 | 32,849,890 | -0.05(-1.15%) |
Jun 07, 2013 | 4.574 | 4.681 | 4.531 | 4.630 | 41,040,652 | -0.03(-0.74%) |
Jun 06, 2013 | 4.561 | 4.668 | 4.527 | 4.665 | 31,455,446 | +0.08(+1.71%) |
Jun 05, 2013 | 4.740 | 4.743 | 4.583 | 4.586 | 33,381,486 | -0.13(-2.73%) |
Jun 04, 2013 | 4.769 | 4.778 | 4.665 | 4.715 | 39,970,996 | -0.05(-1.12%) |
Jun 03, 2013 | 4.750 | 4.781 | 4.687 | 4.769 | 37,681,996 | +0.04(+0.86%) |
May 31, 2013 | 4.747 | 4.765 | 4.665 | 4.728 | 40,174,960 | -0.06(-1.25%) |
May 30, 2013 | 4.772 | 4.844 | 4.718 | 4.787 | 26,519,498 | +0.01(+0.26%) |
May 29, 2013 | 4.948 | 4.979 | 4.747 | 4.775 | 39,744,508 | -0.24(-4.76%) |
May 28, 2013 | 5.051 | 5.083 | 4.992 | 5.014 | 16,788,030 | -0.02(-0.31%) |
May 24, 2013 | 5.045 | 5.048 | 4.963 | 5.029 | 26,876,774 | +0.00(+0.00%) |
May 23, 2013 | 5.029 | 5.061 | 4.976 | 5.029 | 29,854,254 | -0.03(-0.50%) |
May 22, 2013 | 5.061 | 5.165 | 5.047 | 5.055 | 37,440,464 | +0.02(+0.37%) |
May 21, 2013 | 5.014 | 5.039 | 4.938 | 5.036 | 40,992,284 | +0.05(+1.10%) |
May 20, 2013 | 4.987 | 5.004 | 4.919 | 4.981 | 25,384,802 | +0.06(+1.22%) |
May 17, 2013 | 4.895 | 4.935 | 4.892 | 4.921 | 19,614,310 | +0.02(+0.41%) |
May 16, 2013 | 4.935 | 4.964 | 4.887 | 4.901 | 25,977,198 | -0.05(-1.04%) |
May 15, 2013 | 4.884 | 4.997 | 4.881 | 4.952 | 34,301,716 | +0.08(+1.70%) |
May 13, 2013 | 4.907 | 4.907 | 4.835 | 4.869 | 13,208,955 | -0.02(-0.47%) |
May 10, 2013 | 4.961 | 4.972 | 4.872 | 4.892 | 19,835,394 | -0.04(-0.81%) |
May 09, 2013 | 5.012 | 5.067 | 4.892 | 4.932 | 30,882,494 | -0.08(-1.54%) |
May 08, 2013 | 4.995 | 5.055 | 4.984 | 5.009 | 38,860,084 | +0.08(+1.62%) |
May 07, 2013 | 4.789 | 4.944 | 4.789 | 4.929 | 27,302,968 | +0.18(+3.73%) |
May 06, 2013 | 4.792 | 4.798 | 4.721 | 4.752 | 16,662,149 | -0.04(-0.83%) |
May 03, 2013 | 4.784 | 4.852 | 4.715 | 4.792 | 29,862,232 | +0.08(+1.64%) |
May 02, 2013 | 4.841 | 4.858 | 4.715 | 4.715 | 27,879,988 | -0.06(-1.20%) |