Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.423 | 4.488 | 4.385 | 4.403 | 105,301,120 | -0.02(-0.39%) |
Jul 30, 2013 | 4.418 | 4.466 | 4.401 | 4.420 | 76,480,200 | +0.02(+0.43%) |
Jul 29, 2013 | 4.451 | 4.490 | 4.391 | 4.401 | 52,841,852 | -0.05(-1.23%) |
Jul 26, 2013 | 4.459 | 4.466 | 4.418 | 4.456 | 43,502,364 | -0.04(-0.95%) |
Jul 25, 2013 | 4.464 | 4.506 | 4.421 | 4.499 | 63,877,652 | +0.02(+0.50%) |
Jul 24, 2013 | 4.428 | 4.482 | 4.420 | 4.476 | 65,634,048 | +0.07(+1.48%) |
Jul 23, 2013 | 4.392 | 4.464 | 4.392 | 4.411 | 65,347,160 | +0.04(+0.86%) |
Jul 22, 2013 | 4.313 | 4.404 | 4.310 | 4.373 | 83,010,136 | +0.06(+1.47%) |
Jul 19, 2013 | 4.463 | 4.476 | 4.296 | 4.310 | 145,192,560 | -0.20(-4.52%) |
Jul 18, 2013 | 4.499 | 4.531 | 4.446 | 4.514 | 62,279,104 | +0.01(+0.32%) |
Jul 17, 2013 | 4.506 | 4.542 | 4.464 | 4.500 | 96,839,464 | -0.04(-0.78%) |
Jul 16, 2013 | 4.528 | 4.547 | 4.490 | 4.535 | 63,449,720 | +0.01(+0.27%) |
Jul 15, 2013 | 4.514 | 4.533 | 4.476 | 4.523 | 48,239,444 | +0.03(+0.73%) |
Jul 12, 2013 | 4.524 | 4.542 | 4.475 | 4.490 | 66,162,128 | -0.03(-0.72%) |
Jul 11, 2013 | 4.497 | 4.550 | 4.456 | 4.523 | 117,480,712 | +0.08(+1.74%) |
Jul 10, 2013 | 4.471 | 4.579 | 4.406 | 4.446 | 193,752,000 | +0.08(+1.81%) |
Jul 09, 2013 | 4.380 | 4.392 | 4.334 | 4.367 | 57,398,656 | +0.05(+1.19%) |
Jul 08, 2013 | 4.408 | 4.435 | 4.305 | 4.315 | 65,011,212 | -0.07(-1.60%) |
Jul 05, 2013 | 4.336 | 4.415 | 4.320 | 4.386 | 74,728,384 | +0.07(+1.59%) |
Jul 03, 2013 | 4.265 | 4.332 | 4.245 | 4.317 | 43,667,324 | +0.03(+0.64%) |
Jul 02, 2013 | 4.267 | 4.322 | 4.250 | 4.289 | 60,041,680 | +0.02(+0.36%) |
Jul 01, 2013 | 4.277 | 4.303 | 4.252 | 4.274 | 58,218,980 | +0.02(+0.52%) |
Jun 28, 2013 | 4.209 | 4.272 | 4.197 | 4.252 | 92,649,320 | +0.01(+0.12%) |
Jun 27, 2013 | 4.133 | 4.247 | 4.130 | 4.247 | 90,560,872 | +0.13(+3.17%) |
Jun 26, 2013 | 4.147 | 4.202 | 4.101 | 4.116 | 84,528,224 | +0.03(+0.67%) |
Jun 25, 2013 | 4.067 | 4.163 | 4.065 | 4.089 | 84,207,816 | +0.07(+1.79%) |
Jun 24, 2013 | 4.104 | 4.115 | 3.976 | 4.017 | 93,297,664 | -0.12(-2.98%) |
Jun 21, 2013 | 4.276 | 4.295 | 4.133 | 4.140 | 137,933,776 | -0.10(-2.31%) |
Jun 20, 2013 | 4.392 | 4.392 | 4.212 | 4.238 | 103,897,760 | -0.12(-2.79%) |
Jun 19, 2013 | 4.356 | 4.435 | 4.338 | 4.360 | 101,074,440 | -0.00(-0.04%) |
Jun 18, 2013 | 4.315 | 4.380 | 4.308 | 4.362 | 67,040,472 | +0.05(+1.11%) |
Jun 17, 2013 | 4.265 | 4.343 | 4.260 | 4.313 | 77,235,800 | +0.07(+1.70%) |
Jun 14, 2013 | 4.274 | 4.301 | 4.209 | 4.241 | 56,865,864 | -0.03(-0.76%) |
Jun 13, 2013 | 4.248 | 4.334 | 4.217 | 4.274 | 80,018,952 | +0.00(+0.08%) |
Jun 12, 2013 | 4.233 | 4.370 | 4.233 | 4.271 | 129,436,888 | +0.11(+2.76%) |
Jun 11, 2013 | 4.161 | 4.221 | 4.130 | 4.156 | 72,960,664 | -0.04(-1.02%) |
Jun 10, 2013 | 4.228 | 4.254 | 4.173 | 4.199 | 82,618,712 | -0.05(-1.29%) |
Jun 07, 2013 | 4.171 | 4.253 | 4.159 | 4.253 | 74,922,472 | +0.10(+2.31%) |
Jun 06, 2013 | 4.149 | 4.212 | 4.065 | 4.157 | 88,355,960 | +0.01(+0.25%) |
Jun 05, 2013 | 4.209 | 4.228 | 4.135 | 4.147 | 92,554,752 | -0.07(-1.75%) |
Jun 04, 2013 | 4.259 | 4.320 | 4.187 | 4.221 | 99,004,624 | -0.05(-1.12%) |
Jun 03, 2013 | 4.193 | 4.296 | 4.178 | 4.269 | 120,644,784 | +0.08(+1.97%) |
May 31, 2013 | 4.312 | 4.344 | 4.183 | 4.187 | 130,474,528 | -0.14(-3.33%) |
May 30, 2013 | 4.317 | 4.367 | 4.295 | 4.331 | 138,272,640 | +0.00(+0.08%) |
May 29, 2013 | 4.190 | 4.344 | 4.185 | 4.327 | 131,285,904 | +0.10(+2.39%) |
May 28, 2013 | 4.183 | 4.235 | 4.151 | 4.226 | 114,615,824 | +0.08(+1.82%) |
May 24, 2013 | 4.214 | 4.248 | 4.142 | 4.151 | 171,004,448 | -0.11(-2.61%) |
May 23, 2013 | 3.979 | 4.277 | 3.926 | 4.262 | 511,149,632 | +0.62(+17.10%) |
May 22, 2013 | 3.629 | 3.695 | 3.619 | 3.640 | 202,427,504 | +0.02(+0.57%) |
May 21, 2013 | 3.640 | 3.664 | 3.606 | 3.619 | 63,703,652 | -0.01(-0.33%) |
May 20, 2013 | 3.641 | 3.662 | 3.605 | 3.631 | 65,707,228 | -0.02(-0.42%) |
May 17, 2013 | 3.667 | 3.684 | 3.611 | 3.647 | 85,328,872 | -0.02(-0.42%) |
May 16, 2013 | 3.585 | 3.693 | 3.585 | 3.662 | 101,501,168 | +0.07(+1.86%) |
May 15, 2013 | 3.674 | 3.676 | 3.561 | 3.595 | 122,788,648 | -0.07(-1.78%) |
May 13, 2013 | 3.677 | 3.691 | 3.635 | 3.660 | 48,929,584 | -0.03(-0.88%) |
May 10, 2013 | 3.648 | 3.710 | 3.633 | 3.693 | 74,299,976 | +0.06(+1.70%) |
May 09, 2013 | 3.607 | 3.717 | 3.600 | 3.631 | 90,333,744 | +0.02(+0.52%) |
May 08, 2013 | 3.509 | 3.612 | 3.504 | 3.612 | 74,924,048 | +0.10(+2.78%) |
May 07, 2013 | 3.554 | 3.576 | 3.508 | 3.515 | 76,869,600 | -0.02(-0.68%) |
May 06, 2013 | 3.542 | 3.566 | 3.523 | 3.539 | 44,315,944 | +0.00(+0.05%) |
May 03, 2013 | 3.537 | 3.591 | 3.506 | 3.537 | 63,768,128 | +0.03(+0.88%) |
May 02, 2013 | 3.503 | 3.535 | 3.480 | 3.506 | 54,869,132 | +0.02(+0.49%) |