Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.618 | 4.669 | 4.530 | 4.611 | 52,437,340 | -0.03(-0.66%) |
Jul 30, 2013 | 4.767 | 4.777 | 4.618 | 4.642 | 38,140,552 | -0.13(-2.69%) |
Jul 29, 2013 | 4.875 | 4.888 | 4.719 | 4.770 | 45,288,260 | -0.12(-2.42%) |
Jul 26, 2013 | 4.936 | 4.936 | 4.821 | 4.888 | 40,477,596 | -0.02(-0.41%) |
Jul 25, 2013 | 4.821 | 4.915 | 4.797 | 4.909 | 59,396,324 | +0.07(+1.47%) |
Jul 24, 2013 | 4.949 | 4.988 | 4.773 | 4.838 | 57,670,032 | -0.11(-2.25%) |
Jul 23, 2013 | 4.865 | 4.976 | 4.855 | 4.949 | 62,519,888 | +0.11(+2.23%) |
Jul 22, 2013 | 4.757 | 4.888 | 4.743 | 4.841 | 53,605,548 | +0.12(+2.58%) |
Jul 19, 2013 | 4.750 | 4.810 | 4.702 | 4.719 | 48,858,756 | -0.07(-1.41%) |
Jul 18, 2013 | 4.709 | 4.828 | 4.709 | 4.787 | 73,005,960 | +0.08(+1.80%) |
Jul 17, 2013 | 4.645 | 4.736 | 4.631 | 4.702 | 74,886,504 | +0.17(+3.64%) |
Jul 16, 2013 | 4.533 | 4.544 | 4.459 | 4.537 | 47,605,284 | +0.01(+0.22%) |
Jul 15, 2013 | 4.429 | 4.550 | 4.412 | 4.527 | 48,625,580 | +0.11(+2.61%) |
Jul 12, 2013 | 4.418 | 4.550 | 4.381 | 4.412 | 83,160,952 | -0.05(-1.14%) |
Jul 11, 2013 | 4.314 | 4.493 | 4.251 | 4.462 | 101,076,528 | +0.31(+7.40%) |
Jul 10, 2013 | 4.151 | 4.229 | 4.138 | 4.155 | 53,537,484 | +0.00(+0.00%) |
Jul 09, 2013 | 4.178 | 4.172 | 4.101 | 4.155 | 42,140,940 | +0.05(+1.32%) |
Jul 08, 2013 | 4.168 | 4.185 | 4.087 | 4.101 | 58,603,248 | -0.04(-0.98%) |
Jul 05, 2013 | 4.354 | 4.378 | 4.067 | 4.141 | 121,520,384 | -0.27(-6.13%) |
Jul 03, 2013 | 4.236 | 4.503 | 4.229 | 4.412 | 123,001,792 | +0.08(+1.87%) |
Jul 02, 2013 | 4.476 | 4.510 | 4.239 | 4.331 | 86,491,920 | -0.16(-3.61%) |
Jul 01, 2013 | 4.520 | 4.547 | 4.432 | 4.493 | 45,559,392 | -0.04(-0.89%) |
Jun 28, 2013 | 4.520 | 4.560 | 4.435 | 4.533 | 65,232,488 | -0.11(-2.40%) |
Jun 27, 2013 | 4.642 | 4.682 | 4.598 | 4.645 | 38,810,984 | +0.02(+0.51%) |
Jun 26, 2013 | 4.594 | 4.689 | 4.571 | 4.621 | 53,127,260 | +0.08(+1.79%) |
Jun 25, 2013 | 4.631 | 4.638 | 4.479 | 4.540 | 62,127,588 | +0.04(+0.83%) |
Jun 24, 2013 | 4.547 | 4.567 | 4.378 | 4.503 | 68,040,000 | -0.16(-3.48%) |
Jun 21, 2013 | 4.713 | 4.723 | 4.618 | 4.665 | 68,266,656 | -0.09(-1.92%) |
Jun 20, 2013 | 4.760 | 4.895 | 4.692 | 4.757 | 111,888,464 | -0.23(-4.61%) |
Jun 19, 2013 | 5.162 | 5.226 | 4.963 | 4.986 | 68,398,816 | -0.21(-4.10%) |
Jun 18, 2013 | 5.179 | 5.260 | 5.149 | 5.199 | 48,918,500 | -0.09(-1.66%) |
Jun 17, 2013 | 5.352 | 5.392 | 5.220 | 5.287 | 55,665,500 | +0.00(+0.00%) |
Jun 14, 2013 | 5.500 | 5.507 | 5.267 | 5.287 | 43,626,080 | -0.24(-4.40%) |
Jun 13, 2013 | 5.301 | 5.556 | 5.291 | 5.531 | 47,473,432 | +0.23(+4.34%) |
Jun 12, 2013 | 5.521 | 5.544 | 5.264 | 5.301 | 49,779,376 | -0.17(-3.15%) |
Jun 11, 2013 | 5.450 | 5.548 | 5.372 | 5.473 | 46,666,440 | -0.16(-2.76%) |
Jun 10, 2013 | 5.622 | 5.659 | 5.566 | 5.629 | 31,257,604 | +0.00(+0.00%) |
Jun 07, 2013 | 5.663 | 5.744 | 5.595 | 5.629 | 46,374,116 | -0.19(-3.31%) |
Jun 06, 2013 | 5.737 | 5.825 | 5.723 | 5.821 | 31,150,820 | +0.05(+0.82%) |
Jun 05, 2013 | 6.018 | 6.038 | 5.774 | 5.774 | 48,075,904 | -0.23(-3.88%) |
Jun 04, 2013 | 6.089 | 6.095 | 5.965 | 6.007 | 29,293,268 | -0.08(-1.39%) |
Jun 03, 2013 | 5.974 | 6.104 | 5.967 | 6.092 | 37,032,032 | +0.08(+1.41%) |
May 31, 2013 | 6.099 | 6.139 | 5.936 | 6.007 | 61,517,016 | -0.15(-2.36%) |
May 30, 2013 | 6.018 | 6.264 | 5.984 | 6.153 | 37,832,060 | +0.09(+1.56%) |
May 29, 2013 | 6.116 | 6.170 | 6.026 | 6.058 | 37,282,448 | -0.12(-1.97%) |
May 28, 2013 | 6.200 | 6.258 | 6.156 | 6.180 | 36,172,188 | +0.03(+0.44%) |
May 24, 2013 | 6.170 | 6.214 | 6.082 | 6.153 | 29,940,596 | +0.03(+0.50%) |
May 23, 2013 | 6.089 | 6.173 | 6.038 | 6.122 | 39,300,372 | -0.08(-1.36%) |
May 22, 2013 | 6.386 | 6.464 | 6.156 | 6.207 | 57,943,124 | -0.21(-3.22%) |
May 21, 2013 | 6.362 | 6.481 | 6.291 | 6.413 | 39,428,388 | +0.02(+0.32%) |
May 20, 2013 | 6.325 | 6.393 | 6.244 | 6.393 | 28,739,916 | +0.06(+0.96%) |
May 17, 2013 | 6.318 | 6.406 | 6.281 | 6.332 | 30,318,578 | +0.05(+0.81%) |
May 16, 2013 | 6.295 | 6.410 | 6.244 | 6.281 | 34,189,244 | +0.01(+0.16%) |
May 15, 2013 | 6.247 | 6.317 | 6.217 | 6.271 | 33,026,966 | -0.10(-1.54%) |
May 13, 2013 | 6.369 | 6.386 | 6.281 | 6.369 | 30,096,372 | -0.01(-0.16%) |
May 10, 2013 | 6.474 | 6.474 | 6.308 | 6.379 | 34,170,536 | -0.10(-1.56%) |
May 09, 2013 | 6.498 | 6.609 | 6.450 | 6.481 | 36,119,308 | -0.04(-0.67%) |
May 08, 2013 | 6.599 | 6.643 | 6.471 | 6.525 | 36,361,168 | -0.06(-0.92%) |
May 07, 2013 | 6.501 | 6.613 | 6.450 | 6.585 | 40,251,128 | +0.10(+1.56%) |
May 06, 2013 | 6.403 | 6.508 | 6.359 | 6.484 | 33,787,260 | +0.06(+1.00%) |
May 03, 2013 | 6.535 | 6.504 | 6.410 | 6.420 | 43,831,180 | -0.04(-0.68%) |
May 02, 2013 | 6.389 | 6.531 | 6.351 | 6.464 | 43,049,172 | +0.14(+2.25%) |