Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 6.130 | 6.170 | 5.960 | 5.960 | 32,325,500 | -0.20(-3.25%) |
Jul 30, 2013 | 5.840 | 6.170 | 5.810 | 6.160 | 66,848,200 | +0.42(+7.32%) |
Jul 29, 2013 | 5.800 | 5.840 | 5.650 | 5.740 | 19,666,800 | +0.00(+0.00%) |
Jul 26, 2013 | 5.830 | 5.850 | 5.730 | 5.740 | 18,111,100 | -0.08(-1.37%) |
Jul 25, 2013 | 5.800 | 5.840 | 5.700 | 5.820 | 16,026,200 | +0.05(+0.87%) |
Jul 24, 2013 | 5.930 | 5.970 | 5.770 | 5.770 | 23,980,900 | -0.08(-1.37%) |
Jul 23, 2013 | 5.950 | 5.960 | 5.610 | 5.850 | 45,276,500 | -0.07(-1.18%) |
Jul 22, 2013 | 6.120 | 6.120 | 5.900 | 5.920 | 27,979,700 | -0.15(-2.47%) |
Jul 19, 2013 | 6.010 | 6.140 | 6.000 | 6.070 | 23,539,600 | +0.02(+0.33%) |
Jul 18, 2013 | 6.190 | 6.240 | 5.970 | 6.050 | 42,165,900 | -0.20(-3.20%) |
Jul 17, 2013 | 6.460 | 6.480 | 6.200 | 6.250 | 64,456,300 | -0.23(-3.55%) |
Jul 16, 2013 | 6.790 | 6.820 | 6.410 | 6.480 | 40,198,200 | -0.24(-3.57%) |
Jul 15, 2013 | 6.640 | 6.750 | 6.470 | 6.720 | 43,097,300 | +0.27(+4.19%) |
Jul 12, 2013 | 6.450 | 7.140 | 6.380 | 6.450 | 258,055,200 | +0.17(+2.71%) |
Jul 11, 2013 | 6.000 | 6.310 | 5.910 | 6.280 | 40,009,800 | -0.90(-12.53%) |
Jul 10, 2013 | 7.090 | 7.180 | 7.070 | 7.180 | 57,135,752 | +0.12(+1.70%) |
Jul 09, 2013 | 7.150 | 7.180 | 7.060 | 7.060 | 108,329,680 | -0.01(-0.14%) |
Jul 08, 2013 | 7.120 | 7.150 | 6.950 | 7.070 | 590,608,320 | -0.09(-1.26%) |
Jul 05, 2013 | 7.190 | 7.210 | 7.100 | 7.160 | 36,934,344 | -0.03(-0.42%) |
Jul 04, 2013 | 7.110 | 7.190 | 7.080 | 7.190 | 31,773,728 | +0.00(+0.00%) |
Jul 03, 2013 | 7.110 | 7.190 | 7.080 | 7.190 | 31,773,728 | +0.04(+0.56%) |
Jul 02, 2013 | 7.060 | 7.150 | 7.050 | 7.150 | 49,754,264 | +0.08(+1.13%) |
Jul 01, 2013 | 7.000 | 7.100 | 7.000 | 7.070 | 42,895,252 | +0.05(+0.71%) |
Jun 28, 2013 | 6.990 | 7.080 | 6.955 | 7.020 | 117,348,480 | +0.04(+0.57%) |
Jun 27, 2013 | 6.970 | 7.010 | 6.940 | 6.980 | 36,912,296 | +0.01(+0.14%) |
Jun 26, 2013 | 6.890 | 6.990 | 6.870 | 6.970 | 120,915,912 | +0.09(+1.31%) |
Jun 25, 2013 | 6.920 | 7.010 | 6.840 | 6.880 | 120,421,496 | +0.02(+0.29%) |
Jun 24, 2013 | 6.990 | 7.010 | 6.830 | 6.860 | 112,963,728 | -0.11(-1.58%) |
Jun 21, 2013 | 7.070 | 7.040 | 6.920 | 6.970 | 143,700,240 | -0.10(-1.41%) |
Jun 20, 2013 | 7.005 | 7.165 | 6.970 | 7.070 | 104,426,936 | +0.07(+1.00%) |
Jun 19, 2013 | 7.080 | 7.160 | 7.000 | 7.000 | 171,576,432 | -0.32(-4.37%) |
Jun 18, 2013 | 7.210 | 7.340 | 7.170 | 7.320 | 74,021,256 | +0.10(+1.39%) |
Jun 17, 2013 | 7.340 | 7.340 | 7.150 | 7.220 | 48,711,728 | -0.10(-1.37%) |
Jun 14, 2013 | 7.300 | 7.350 | 7.300 | 7.320 | 16,676,162 | +0.00(+0.00%) |
Jun 13, 2013 | 7.340 | 7.410 | 7.300 | 7.320 | 75,517,472 | -0.03(-0.41%) |
Jun 12, 2013 | 7.405 | 7.405 | 7.330 | 7.350 | 44,834,776 | +0.00(+0.00%) |
Jun 11, 2013 | 7.340 | 7.410 | 7.310 | 7.350 | 234,216,736 | +0.17(+2.37%) |
Jun 10, 2013 | 7.220 | 7.260 | 7.170 | 7.180 | 37,935,448 | -0.06(-0.83%) |
Jun 07, 2013 | 7.350 | 7.370 | 7.180 | 7.240 | 55,162,472 | -0.10(-1.36%) |
Jun 06, 2013 | 7.220 | 7.340 | 7.190 | 7.340 | 26,864,278 | +0.14(+1.94%) |
Jun 05, 2013 | 7.280 | 7.290 | 7.180 | 7.200 | 42,791,440 | -0.06(-0.83%) |
Jun 04, 2013 | 7.240 | 7.370 | 7.210 | 7.260 | 43,955,008 | +0.04(+0.55%) |
Jun 03, 2013 | 7.300 | 7.340 | 7.210 | 7.220 | 38,089,840 | -0.08(-1.10%) |
May 31, 2013 | 7.310 | 7.500 | 7.250 | 7.300 | 87,044,768 | -0.04(-0.54%) |
May 30, 2013 | 7.230 | 7.370 | 7.200 | 7.340 | 61,030,992 | +0.06(+0.82%) |
May 29, 2013 | 7.300 | 7.310 | 7.230 | 7.280 | 20,680,736 | +0.01(+0.14%) |
May 28, 2013 | 7.320 | 7.360 | 7.260 | 7.270 | 30,584,524 | -0.06(-0.82%) |
May 27, 2013 | 7.310 | 7.380 | 7.300 | 7.330 | 19,595,464 | +0.00(+0.00%) |
May 24, 2013 | 7.310 | 7.380 | 7.300 | 7.330 | 19,595,464 | +0.02(+0.27%) |
May 23, 2013 | 7.260 | 7.370 | 7.250 | 7.310 | 18,594,252 | +0.01(+0.14%) |
May 22, 2013 | 7.380 | 7.390 | 7.270 | 7.300 | 25,085,236 | -0.09(-1.22%) |
May 21, 2013 | 7.390 | 7.400 | 7.340 | 7.390 | 33,968,048 | +0.10(+1.37%) |
May 20, 2013 | 7.320 | 7.370 | 7.250 | 7.290 | 36,573,148 | -0.03(-0.41%) |
May 17, 2013 | 7.300 | 7.350 | 7.250 | 7.320 | 40,015,088 | +0.04(+0.55%) |
May 16, 2013 | 7.270 | 7.350 | 7.260 | 7.280 | 60,024,712 | +0.03(+0.41%) |
May 15, 2013 | 7.260 | 7.335 | 7.220 | 7.250 | 43,159,768 | +0.07(+0.97%) |
May 13, 2013 | 7.320 | 7.330 | 7.160 | 7.180 | 77,011,368 | -0.18(-2.45%) |
May 10, 2013 | 7.390 | 7.400 | 7.330 | 7.360 | 45,749,468 | +0.01(+0.14%) |
May 09, 2013 | 7.380 | 7.400 | 7.320 | 7.350 | 72,035,472 | +0.03(+0.41%) |
May 08, 2013 | 7.240 | 7.320 | 7.230 | 7.320 | 27,002,346 | +0.10(+1.39%) |
May 07, 2013 | 7.210 | 7.280 | 7.200 | 7.220 | 41,979,596 | +0.02(+0.28%) |
May 06, 2013 | 7.150 | 7.200 | 7.130 | 7.200 | 22,711,642 | +0.05(+0.70%) |
May 03, 2013 | 7.100 | 7.160 | 7.100 | 7.150 | 45,426,120 | +0.05(+0.70%) |
May 02, 2013 | 7.080 | 7.110 | 7.060 | 7.100 | 50,399,452 | +0.04(+0.57%) |