Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 5.906 | 5.997 | 5.856 | 5.872 | 55,602,940 | +0.00(+0.01%) |
Jul 30, 2013 | 5.924 | 5.939 | 5.827 | 5.871 | 40,963,600 | +0.01(+0.12%) |
Jul 29, 2013 | 5.880 | 5.918 | 5.818 | 5.864 | 28,358,324 | -0.06(-1.00%) |
Jul 26, 2013 | 5.831 | 5.928 | 5.756 | 5.923 | 35,522,780 | +0.02(+0.33%) |
Jul 25, 2013 | 5.829 | 5.920 | 5.802 | 5.904 | 38,680,292 | +0.04(+0.62%) |
Jul 24, 2013 | 5.998 | 6.004 | 5.828 | 5.867 | 44,465,220 | -0.07(-1.10%) |
Jul 23, 2013 | 6.000 | 6.004 | 5.920 | 5.933 | 23,164,856 | -0.04(-0.60%) |
Jul 22, 2013 | 5.952 | 5.993 | 5.917 | 5.968 | 27,583,906 | +0.03(+0.52%) |
Jul 19, 2013 | 5.861 | 5.938 | 5.843 | 5.938 | 25,809,210 | +0.04(+0.66%) |
Jul 18, 2013 | 5.841 | 5.942 | 5.832 | 5.899 | 46,143,968 | +0.10(+1.70%) |
Jul 17, 2013 | 5.831 | 5.858 | 5.787 | 5.800 | 34,525,684 | +0.04(+0.62%) |
Jul 16, 2013 | 5.839 | 5.847 | 5.717 | 5.765 | 49,171,720 | -0.07(-1.22%) |
Jul 15, 2013 | 5.810 | 5.853 | 5.780 | 5.836 | 25,574,226 | +0.08(+1.30%) |
Jul 12, 2013 | 5.751 | 5.797 | 5.724 | 5.761 | 30,527,644 | +0.00(+0.03%) |
Jul 11, 2013 | 5.720 | 5.770 | 5.664 | 5.759 | 49,194,068 | +0.23(+4.22%) |
Jul 10, 2013 | 5.506 | 5.585 | 5.473 | 5.526 | 54,771,008 | +0.01(+0.21%) |
Jul 09, 2013 | 5.506 | 5.544 | 5.439 | 5.514 | 46,002,036 | +0.11(+2.02%) |
Jul 08, 2013 | 5.401 | 5.449 | 5.370 | 5.405 | 41,520,764 | +0.09(+1.69%) |
Jul 05, 2013 | 5.266 | 5.321 | 5.150 | 5.316 | 46,106,772 | +0.16(+3.12%) |
Jul 03, 2013 | 5.072 | 5.195 | 5.046 | 5.155 | 22,234,202 | +0.02(+0.31%) |
Jul 02, 2013 | 5.134 | 5.247 | 5.074 | 5.139 | 55,322,476 | -0.02(-0.39%) |
Jul 01, 2013 | 5.151 | 5.263 | 5.130 | 5.159 | 44,564,228 | +0.11(+2.27%) |
Jun 28, 2013 | 5.090 | 5.165 | 5.016 | 5.044 | 71,075,944 | +0.00(+0.06%) |
Jun 26, 2013 | 5.024 | 5.078 | 4.962 | 5.041 | 61,113,088 | +0.14(+2.79%) |
Jun 25, 2013 | 4.893 | 4.956 | 4.800 | 4.905 | 58,154,948 | +0.14(+3.00%) |
Jun 24, 2013 | 4.799 | 4.893 | 4.642 | 4.762 | 76,981,184 | -0.19(-3.75%) |
Jun 21, 2013 | 5.002 | 5.019 | 4.803 | 4.948 | 121,394,816 | +0.04(+0.82%) |
Jun 20, 2013 | 5.149 | 5.170 | 4.868 | 4.907 | 99,104,024 | -0.40(-7.53%) |
Jun 19, 2013 | 5.515 | 5.542 | 5.296 | 5.307 | 55,181,444 | -0.22(-4.03%) |
Jun 18, 2013 | 5.413 | 5.554 | 5.412 | 5.530 | 34,418,196 | +0.12(+2.29%) |
Jun 17, 2013 | 5.388 | 5.478 | 5.317 | 5.406 | 41,707,980 | +0.12(+2.31%) |
Jun 14, 2013 | 5.363 | 5.426 | 5.254 | 5.284 | 41,185,920 | -0.10(-1.87%) |
Jun 13, 2013 | 5.138 | 5.409 | 5.104 | 5.385 | 47,886,348 | +0.24(+4.63%) |
Jun 12, 2013 | 5.392 | 5.404 | 5.133 | 5.147 | 46,172,260 | -0.14(-2.61%) |
Jun 11, 2013 | 5.292 | 5.425 | 5.244 | 5.285 | 37,612,460 | -0.16(-2.98%) |
Jun 10, 2013 | 5.503 | 5.509 | 5.405 | 5.447 | 26,919,316 | +0.00(+0.01%) |
Jun 07, 2013 | 5.357 | 5.462 | 5.286 | 5.447 | 646,140,672 | +0.20(+3.85%) |
Jun 06, 2013 | 5.105 | 5.248 | 5.013 | 5.245 | 51,346,068 | +0.14(+2.84%) |
Jun 05, 2013 | 5.290 | 5.321 | 5.097 | 5.100 | 47,098,608 | -0.24(-4.47%) |
Jun 04, 2013 | 5.421 | 5.487 | 5.253 | 5.339 | 40,671,076 | -0.07(-1.32%) |
Jun 03, 2013 | 5.364 | 5.423 | 5.248 | 5.410 | 56,418,292 | +0.09(+1.61%) |
May 31, 2013 | 5.520 | 5.614 | 5.305 | 5.325 | 34,229,184 | -0.24(-4.38%) |
May 30, 2013 | 5.520 | 5.643 | 5.507 | 5.569 | 24,009,924 | +0.03(+0.46%) |
May 29, 2013 | 5.528 | 5.564 | 5.417 | 5.543 | 48,084,556 | -0.07(-1.31%) |
May 28, 2013 | 5.694 | 5.764 | 5.567 | 5.617 | 34,046,228 | +0.10(+1.86%) |
May 24, 2013 | 5.435 | 5.520 | 5.385 | 5.514 | 28,090,700 | -0.02(-0.36%) |
May 23, 2013 | 5.403 | 5.577 | 5.379 | 5.534 | 51,688,008 | -0.04(-0.80%) |
May 22, 2013 | 5.725 | 5.901 | 5.503 | 5.578 | 85,305,248 | -0.13(-2.31%) |
May 21, 2013 | 5.701 | 5.773 | 5.640 | 5.710 | 38,348,344 | +0.02(+0.40%) |
May 20, 2013 | 5.669 | 5.751 | 5.651 | 5.688 | 30,546,342 | -0.00(-0.03%) |
May 17, 2013 | 5.585 | 5.695 | 5.565 | 5.689 | 32,181,876 | +0.17(+2.99%) |
May 16, 2013 | 5.572 | 5.629 | 5.501 | 5.524 | 28,564,854 | -0.08(-1.42%) |
May 15, 2013 | 5.490 | 5.637 | 5.484 | 5.604 | 31,511,194 | +0.25(+4.74%) |
May 13, 2013 | 5.317 | 5.376 | 5.280 | 5.350 | 26,394,196 | +0.01(+0.17%) |
May 10, 2013 | 5.296 | 5.345 | 5.250 | 5.341 | 23,801,586 | +0.05(+0.95%) |
May 09, 2013 | 5.321 | 5.365 | 5.246 | 5.291 | 34,735,632 | -0.04(-0.79%) |
May 08, 2013 | 5.244 | 5.336 | 5.234 | 5.333 | 25,282,742 | +0.07(+1.40%) |
May 07, 2013 | 5.213 | 5.265 | 5.171 | 5.260 | 29,828,534 | +0.08(+1.46%) |
May 06, 2013 | 5.153 | 5.203 | 5.148 | 5.184 | 26,299,920 | +0.04(+0.82%) |
May 03, 2013 | 5.122 | 5.190 | 5.111 | 5.142 | 32,016,006 | +0.15(+3.02%) |
May 02, 2013 | 4.890 | 5.002 | 4.879 | 4.991 | 28,509,606 | +0.14(+2.85%) |