Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2013 | 3.733 | 3.733 | 3.533 | 3.552 | 0 | -0.05(-1.31%) |
Apr 30, 2013 | 3.733 | 3.879 | 3.584 | 3.599 | 0 | -0.06(-1.73%) |
Apr 29, 2013 | 3.451 | 3.666 | 3.413 | 3.663 | 54,587,712 | +0.25(+7.30%) |
Apr 26, 2013 | 3.542 | 3.486 | 3.375 | 3.413 | 54,336,448 | -0.05(-1.54%) |
Apr 25, 2013 | 3.367 | 3.493 | 3.367 | 3.467 | 41,937,524 | +0.10(+3.11%) |
Apr 24, 2013 | 3.393 | 3.403 | 3.265 | 3.362 | 0 | -0.04(-1.14%) |
Apr 23, 2013 | 3.400 | 3.528 | 3.377 | 3.401 | 56,006,624 | +0.05(+1.63%) |
Apr 22, 2013 | 3.240 | 3.347 | 3.183 | 3.346 | 59,089,900 | +0.16(+4.93%) |
Apr 19, 2013 | 3.164 | 3.325 | 3.138 | 3.189 | 45,173,036 | +0.06(+1.83%) |
Apr 18, 2013 | 3.065 | 3.173 | 3.026 | 3.131 | 50,518,304 | +0.10(+3.34%) |
Apr 17, 2013 | 3.033 | 3.063 | 2.969 | 3.030 | 31,776,418 | -0.01(-0.31%) |
Apr 16, 2013 | 2.946 | 3.076 | 2.927 | 3.039 | 47,705,068 | +0.15(+5.29%) |
Apr 15, 2013 | 2.900 | 2.920 | 2.834 | 2.887 | 25,217,758 | -0.03(-1.03%) |
Apr 12, 2013 | 2.883 | 3.009 | 2.870 | 2.917 | 47,240,576 | +0.01(+0.37%) |
Apr 11, 2013 | 2.804 | 2.970 | 2.783 | 2.906 | 51,704,428 | +0.12(+4.13%) |
Apr 10, 2013 | 2.713 | 2.801 | 2.707 | 2.791 | 31,816,318 | +0.09(+3.36%) |
Apr 09, 2013 | 2.787 | 2.789 | 2.689 | 2.700 | 25,440,538 | -0.09(-3.18%) |
Apr 08, 2013 | 2.798 | 2.837 | 2.767 | 2.789 | 25,185,014 | +0.03(+1.11%) |
Apr 05, 2013 | 2.800 | 2.800 | 2.700 | 2.758 | 23,285,834 | -0.04(-1.52%) |
Apr 04, 2013 | 2.741 | 2.817 | 2.721 | 2.801 | 33,971,128 | +0.06(+2.21%) |
Apr 03, 2013 | 2.873 | 2.898 | 2.681 | 2.740 | 84,653,320 | -0.22(-7.31%) |
Apr 02, 2013 | 2.907 | 3.033 | 2.901 | 2.956 | 99,358,240 | +0.03(+0.93%) |