Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.838 | 8.998 | 8.763 | 8.952 | 95,092,168 | +0.17(+1.93%) |
Jul 30, 2013 | 8.987 | 9.166 | 8.545 | 8.783 | 196,906,976 | -0.19(-2.14%) |
Jul 29, 2013 | 8.621 | 9.025 | 8.550 | 8.975 | 145,183,264 | +0.35(+4.04%) |
Jul 26, 2013 | 8.543 | 8.712 | 8.441 | 8.626 | 0 | +0.35(+4.29%) |
Jul 25, 2013 | 8.027 | 8.317 | 8.013 | 8.271 | 79,263,656 | +0.16(+1.95%) |
Jul 24, 2013 | 8.298 | 8.300 | 7.971 | 8.113 | 103,034,936 | -0.07(-0.85%) |
Jul 23, 2013 | 8.267 | 8.371 | 8.121 | 8.183 | 116,046,008 | +0.02(+0.25%) |
Jul 22, 2013 | 8.292 | 8.445 | 7.979 | 8.162 | 146,965,760 | +0.18(+2.30%) |
Jul 19, 2013 | 7.900 | 8.037 | 7.767 | 7.979 | 88,371,584 | +0.04(+0.55%) |
Jul 18, 2013 | 8.065 | 8.182 | 7.745 | 7.935 | 170,891,472 | -0.12(-1.54%) |
Jul 17, 2013 | 7.101 | 8.073 | 6.967 | 8.059 | 390,151,680 | +0.79(+10.86%) |
Jul 16, 2013 | 8.419 | 8.421 | 7.153 | 7.270 | 485,198,368 | -1.21(-14.31%) |
Jul 15, 2013 | 8.869 | 8.884 | 8.455 | 8.484 | 148,828,976 | -0.18(-2.03%) |
Jul 12, 2013 | 8.367 | 8.663 | 8.301 | 8.660 | 0 | +0.29(+3.42%) |
Jul 11, 2013 | 8.325 | 8.406 | 8.161 | 8.374 | 112,238,936 | +0.22(+2.73%) |
Jul 10, 2013 | 8.213 | 8.217 | 8.053 | 8.151 | 85,500,832 | -0.08(-0.96%) |
Jul 09, 2013 | 8.309 | 8.355 | 8.127 | 8.230 | 128,532,592 | +0.12(+1.51%) |
Jul 08, 2013 | 8.091 | 8.145 | 7.921 | 8.107 | 117,163,840 | +0.10(+1.27%) |
Jul 05, 2013 | 7.888 | 8.019 | 7.713 | 8.006 | 0 | +0.32(+4.21%) |
Jul 03, 2013 | 7.867 | 7.950 | 7.618 | 7.683 | 0 | -0.17(-2.19%) |
Jul 02, 2013 | 7.884 | 8.126 | 7.700 | 7.855 | 180,959,248 | +0.04(+0.55%) |
Jul 01, 2013 | 7.291 | 7.851 | 7.277 | 7.812 | 163,356,848 | +0.65(+9.15%) |
Jun 28, 2013 | 7.238 | 7.296 | 7.114 | 7.157 | 86,256,464 | +0.11(+1.55%) |
Jun 26, 2013 | 6.920 | 7.058 | 6.844 | 7.048 | 99,023,816 | +0.22(+3.24%) |
Jun 25, 2013 | 6.873 | 6.947 | 6.703 | 6.827 | 87,718,904 | +0.06(+0.90%) |
Jun 24, 2013 | 6.433 | 6.858 | 6.353 | 6.766 | 106,796,952 | +0.13(+1.95%) |
Jun 21, 2013 | 6.913 | 6.913 | 6.500 | 6.637 | 175,777,888 | -0.07(-1.09%) |
Jun 20, 2013 | 6.977 | 7.142 | 6.630 | 6.710 | 151,599,920 | -0.27(-3.85%) |
Jun 19, 2013 | 6.804 | 7.111 | 6.801 | 6.979 | 128,683,360 | +0.09(+1.25%) |
Jun 18, 2013 | 6.783 | 6.932 | 6.613 | 6.893 | 131,926,240 | +0.08(+1.16%) |
Jun 17, 2013 | 6.907 | 6.983 | 6.747 | 6.813 | 105,989,576 | +0.13(+1.89%) |
Jun 14, 2013 | 6.667 | 6.835 | 6.622 | 6.687 | 0 | +0.14(+2.16%) |
Jun 13, 2013 | 6.600 | 6.619 | 6.341 | 6.545 | 89,423,144 | +0.03(+0.46%) |
Jun 12, 2013 | 6.453 | 6.699 | 6.383 | 6.515 | 137,828,240 | +0.22(+3.45%) |
Jun 11, 2013 | 6.545 | 6.579 | 6.270 | 6.298 | 110,896,224 | -0.37(-5.58%) |
Jun 10, 2013 | 6.595 | 6.835 | 6.571 | 6.670 | 138,376,112 | -0.13(-1.95%) |
Jun 07, 2013 | 6.533 | 6.860 | 6.447 | 6.803 | 0 | +0.31(+4.82%) |
Jun 06, 2013 | 6.350 | 6.618 | 6.341 | 6.490 | 142,662,672 | +0.13(+2.08%) |
Jun 05, 2013 | 6.244 | 6.531 | 5.941 | 6.358 | 183,189,696 | +0.04(+0.56%) |
Jun 04, 2013 | 6.183 | 6.428 | 6.160 | 6.323 | 132,636,200 | +0.15(+2.43%) |
Jun 03, 2013 | 6.508 | 6.508 | 5.883 | 6.173 | 287,092,896 | -0.34(-5.29%) |
May 31, 2013 | 7.084 | 7.096 | 6.515 | 6.517 | 227,578,928 | -0.48(-6.85%) |
May 30, 2013 | 6.831 | 7.303 | 6.747 | 6.997 | 241,988,928 | +0.02(+0.31%) |
May 29, 2013 | 7.570 | 7.660 | 6.600 | 6.975 | 376,021,184 | -0.38(-5.17%) |
May 28, 2013 | 6.770 | 7.383 | 6.687 | 7.356 | 294,486,880 | +0.88(+13.65%) |
May 24, 2013 | 6.173 | 6.530 | 6.133 | 6.472 | 0 | +0.29(+4.69%) |
May 23, 2013 | 5.654 | 6.201 | 5.537 | 6.182 | 180,287,488 | +0.37(+6.29%) |
May 22, 2013 | 5.758 | 6.064 | 5.700 | 5.816 | 128,491,280 | -0.02(-0.40%) |
May 21, 2013 | 5.900 | 5.999 | 5.685 | 5.839 | 134,967,680 | -0.16(-2.61%) |
May 20, 2013 | 6.075 | 6.167 | 5.909 | 5.996 | 124,963,880 | -0.10(-1.70%) |
May 17, 2013 | 6.167 | 6.296 | 5.833 | 6.100 | 0 | -0.05(-0.81%) |
May 16, 2013 | 6.313 | 6.333 | 5.911 | 6.150 | 323,803,616 | +0.49(+8.73%) |
May 15, 2013 | 5.453 | 5.792 | 5.207 | 5.656 | 250,873,136 | -0.20(-3.37%) |
May 13, 2013 | 5.399 | 5.867 | 5.277 | 5.853 | 335,671,552 | +0.74(+14.38%) |
May 10, 2013 | 4.643 | 5.400 | 4.617 | 5.118 | 0 | +0.49(+10.61%) |
May 09, 2013 | 4.675 | 5.051 | 4.246 | 4.627 | 428,622,336 | +0.91(+24.40%) |
May 08, 2013 | 3.833 | 3.880 | 3.714 | 3.719 | 96,154,152 | +0.02(+0.50%) |
May 07, 2013 | 4.133 | 4.158 | 3.675 | 3.701 | 149,847,680 | -0.27(-6.71%) |
May 06, 2013 | 3.759 | 3.977 | 3.700 | 3.967 | 65,488,496 | +0.33(+9.07%) |
May 03, 2013 | 3.765 | 3.705 | 3.633 | 3.637 | 0 | +0.03(+0.81%) |
May 02, 2013 | 3.590 | 3.685 | 3.580 | 3.607 | 45,755,112 | +0.06(+1.56%) |