Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.614 | 4.665 | 4.527 | 4.608 | 52,477,788 | -0.03(-0.66%) |
Jul 30, 2013 | 4.763 | 4.773 | 4.614 | 4.638 | 38,169,972 | -0.13(-2.69%) |
Jul 29, 2013 | 4.871 | 4.885 | 4.716 | 4.766 | 45,323,192 | -0.12(-2.42%) |
Jul 26, 2013 | 4.932 | 4.932 | 4.817 | 4.885 | 40,508,816 | -0.02(-0.41%) |
Jul 25, 2013 | 4.817 | 4.912 | 4.793 | 4.905 | 59,442,140 | +0.07(+1.47%) |
Jul 24, 2013 | 4.945 | 4.984 | 4.770 | 4.834 | 57,714,516 | -0.11(-2.25%) |
Jul 23, 2013 | 4.861 | 4.972 | 4.851 | 4.945 | 62,568,112 | +0.11(+2.23%) |
Jul 22, 2013 | 4.753 | 4.885 | 4.739 | 4.837 | 53,646,896 | +0.12(+2.58%) |
Jul 19, 2013 | 4.746 | 4.806 | 4.699 | 4.716 | 48,896,444 | -0.07(-1.41%) |
Jul 18, 2013 | 4.706 | 4.824 | 4.706 | 4.783 | 73,062,272 | +0.08(+1.80%) |
Jul 17, 2013 | 4.641 | 4.733 | 4.628 | 4.699 | 74,944,264 | +0.17(+3.64%) |
Jul 16, 2013 | 4.530 | 4.540 | 4.456 | 4.533 | 47,642,004 | +0.01(+0.22%) |
Jul 15, 2013 | 4.425 | 4.547 | 4.408 | 4.523 | 48,663,084 | +0.11(+2.61%) |
Jul 12, 2013 | 4.415 | 4.547 | 4.378 | 4.408 | 83,225,096 | -0.05(-1.14%) |
Jul 11, 2013 | 4.310 | 4.489 | 4.248 | 4.459 | 101,154,496 | +0.31(+7.40%) |
Jul 10, 2013 | 4.148 | 4.226 | 4.135 | 4.152 | 53,578,780 | +0.00(+0.00%) |
Jul 09, 2013 | 4.175 | 4.168 | 4.098 | 4.152 | 42,173,444 | +0.05(+1.32%) |
Jul 08, 2013 | 4.165 | 4.182 | 4.084 | 4.098 | 58,648,452 | -0.04(-0.98%) |
Jul 05, 2013 | 4.351 | 4.375 | 4.064 | 4.138 | 121,614,120 | -0.27(-6.13%) |
Jul 03, 2013 | 4.233 | 4.500 | 4.226 | 4.408 | 123,096,664 | +0.08(+1.87%) |
Jul 02, 2013 | 4.473 | 4.506 | 4.236 | 4.327 | 86,558,632 | -0.16(-3.61%) |
Jul 01, 2013 | 4.516 | 4.543 | 4.429 | 4.489 | 45,594,532 | -0.04(-0.89%) |
Jun 28, 2013 | 4.516 | 4.557 | 4.432 | 4.530 | 65,282,804 | -0.11(-2.40%) |
Jun 27, 2013 | 4.638 | 4.679 | 4.594 | 4.641 | 38,840,920 | +0.02(+0.51%) |
Jun 26, 2013 | 4.591 | 4.685 | 4.567 | 4.618 | 53,168,240 | +0.08(+1.79%) |
Jun 25, 2013 | 4.628 | 4.635 | 4.476 | 4.537 | 62,175,512 | +0.04(+0.83%) |
Jun 24, 2013 | 4.543 | 4.564 | 4.375 | 4.500 | 68,092,488 | -0.16(-3.48%) |
Jun 21, 2013 | 4.709 | 4.719 | 4.614 | 4.662 | 68,319,312 | -0.09(-1.92%) |
Jun 20, 2013 | 4.756 | 4.891 | 4.689 | 4.753 | 111,974,768 | -0.23(-4.61%) |
Jun 19, 2013 | 5.158 | 5.222 | 4.959 | 4.983 | 68,451,576 | -0.21(-4.10%) |
Jun 18, 2013 | 5.175 | 5.256 | 5.145 | 5.195 | 48,956,232 | -0.09(-1.66%) |
Jun 17, 2013 | 5.347 | 5.388 | 5.216 | 5.283 | 55,708,440 | +0.00(+0.00%) |
Jun 14, 2013 | 5.496 | 5.503 | 5.263 | 5.283 | 43,659,728 | -0.24(-4.40%) |
Jun 13, 2013 | 5.297 | 5.552 | 5.287 | 5.526 | 47,510,052 | +0.23(+4.34%) |
Jun 12, 2013 | 5.516 | 5.540 | 5.260 | 5.297 | 49,817,772 | -0.17(-3.15%) |
Jun 11, 2013 | 5.445 | 5.543 | 5.368 | 5.469 | 46,702,436 | -0.16(-2.76%) |
Jun 10, 2013 | 5.618 | 5.655 | 5.562 | 5.624 | 31,281,714 | +0.00(+0.00%) |
Jun 07, 2013 | 5.658 | 5.739 | 5.591 | 5.624 | 46,409,884 | -0.19(-3.31%) |
Jun 06, 2013 | 5.733 | 5.820 | 5.719 | 5.817 | 31,174,848 | +0.05(+0.82%) |
Jun 05, 2013 | 6.013 | 6.033 | 5.770 | 5.770 | 48,112,984 | -0.23(-3.88%) |
Jun 04, 2013 | 6.084 | 6.091 | 5.961 | 6.003 | 29,315,862 | -0.08(-1.39%) |
Jun 03, 2013 | 5.969 | 6.099 | 5.962 | 6.087 | 37,060,596 | +0.08(+1.41%) |
May 31, 2013 | 6.094 | 6.134 | 5.932 | 6.003 | 61,564,468 | -0.15(-2.36%) |
May 30, 2013 | 6.013 | 6.259 | 5.979 | 6.148 | 37,861,244 | +0.09(+1.56%) |
May 29, 2013 | 6.111 | 6.165 | 6.021 | 6.053 | 37,311,204 | -0.12(-1.97%) |
May 28, 2013 | 6.195 | 6.253 | 6.151 | 6.175 | 36,200,088 | +0.03(+0.44%) |
May 24, 2013 | 6.165 | 6.209 | 6.077 | 6.148 | 29,963,690 | +0.03(+0.50%) |
May 23, 2013 | 6.084 | 6.168 | 6.033 | 6.118 | 39,330,688 | -0.08(-1.36%) |
May 22, 2013 | 6.381 | 6.459 | 6.151 | 6.202 | 57,987,816 | -0.21(-3.22%) |
May 21, 2013 | 6.357 | 6.476 | 6.287 | 6.408 | 39,458,804 | +0.02(+0.32%) |
May 20, 2013 | 6.320 | 6.388 | 6.239 | 6.388 | 28,762,084 | +0.06(+0.96%) |
May 17, 2013 | 6.314 | 6.401 | 6.276 | 6.327 | 30,341,964 | +0.05(+0.81%) |
May 16, 2013 | 6.290 | 6.405 | 6.239 | 6.276 | 34,215,616 | +0.01(+0.16%) |
May 15, 2013 | 6.243 | 6.312 | 6.212 | 6.266 | 33,052,440 | -0.10(-1.54%) |
May 13, 2013 | 6.364 | 6.381 | 6.276 | 6.364 | 30,119,586 | -0.01(-0.16%) |
May 10, 2013 | 6.469 | 6.469 | 6.303 | 6.374 | 34,196,892 | -0.10(-1.56%) |
May 09, 2013 | 6.493 | 6.604 | 6.445 | 6.476 | 36,147,168 | -0.04(-0.67%) |
May 08, 2013 | 6.594 | 6.638 | 6.466 | 6.520 | 36,389,216 | -0.06(-0.92%) |
May 07, 2013 | 6.496 | 6.607 | 6.445 | 6.580 | 40,282,172 | +0.10(+1.56%) |
May 06, 2013 | 6.398 | 6.503 | 6.354 | 6.479 | 33,813,324 | +0.06(+1.00%) |
May 03, 2013 | 6.530 | 6.499 | 6.405 | 6.415 | 43,864,992 | -0.04(-0.68%) |
May 02, 2013 | 6.384 | 6.526 | 6.346 | 6.459 | 43,082,376 | +0.14(+2.25%) |