Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 4.690 | 4.696 | 4.580 | 4.645 | 54,240,476 | -0.05(-1.17%) |
Aug 29, 2013 | 4.786 | 4.830 | 4.659 | 4.700 | 48,009,544 | -0.10(-2.01%) |
Aug 28, 2013 | 4.865 | 4.909 | 4.782 | 4.796 | 51,191,212 | -0.07(-1.48%) |
Aug 27, 2013 | 4.889 | 4.947 | 4.837 | 4.868 | 52,901,360 | -0.13(-2.68%) |
Aug 26, 2013 | 5.160 | 5.167 | 4.988 | 5.002 | 44,014,516 | -0.14(-2.80%) |
Aug 23, 2013 | 5.049 | 5.170 | 4.988 | 5.146 | 66,988,596 | +0.21(+4.32%) |
Aug 22, 2013 | 4.827 | 4.992 | 4.789 | 4.933 | 74,054,592 | +0.25(+5.28%) |
Aug 21, 2013 | 4.707 | 4.779 | 4.641 | 4.686 | 53,287,640 | -0.04(-0.80%) |
Aug 20, 2013 | 4.841 | 4.885 | 4.724 | 4.724 | 53,176,408 | -0.13(-2.69%) |
Aug 19, 2013 | 4.927 | 4.944 | 4.830 | 4.854 | 47,665,652 | -0.10(-2.08%) |
Aug 16, 2013 | 5.091 | 5.091 | 4.896 | 4.957 | 54,640,704 | -0.10(-1.90%) |
Aug 15, 2013 | 4.813 | 5.105 | 4.796 | 5.054 | 87,508,480 | +0.26(+5.37%) |
Aug 14, 2013 | 4.755 | 4.875 | 4.731 | 4.796 | 57,129,872 | +0.03(+0.65%) |
Aug 13, 2013 | 4.769 | 4.796 | 4.683 | 4.765 | 53,552,888 | -0.03(-0.64%) |
Aug 12, 2013 | 4.971 | 5.067 | 4.775 | 4.796 | 67,989,656 | -0.11(-2.24%) |
Aug 09, 2013 | 4.813 | 4.920 | 4.775 | 4.906 | 45,121,340 | +0.12(+2.44%) |
Aug 08, 2013 | 4.686 | 4.827 | 4.611 | 4.789 | 42,886,460 | +0.19(+4.11%) |
Aug 07, 2013 | 4.586 | 4.683 | 4.576 | 4.600 | 29,709,224 | -0.02(-0.52%) |
Aug 06, 2013 | 4.707 | 4.734 | 4.597 | 4.624 | 40,132,560 | -0.08(-1.75%) |
Aug 05, 2013 | 4.830 | 4.834 | 4.700 | 4.707 | 38,446,504 | -0.14(-2.97%) |
Aug 02, 2013 | 4.830 | 4.940 | 4.793 | 4.851 | 36,145,840 | +0.01(+0.14%) |
Aug 01, 2013 | 4.827 | 4.878 | 4.775 | 4.844 | 42,397,520 | +0.16(+3.37%) |
Jul 31, 2013 | 4.693 | 4.744 | 4.604 | 4.686 | 51,599,220 | -0.03(-0.66%) |
Jul 30, 2013 | 4.844 | 4.854 | 4.693 | 4.717 | 37,530,940 | -0.13(-2.69%) |
Jul 29, 2013 | 4.954 | 4.968 | 4.796 | 4.848 | 44,564,400 | -0.12(-2.42%) |
Jul 26, 2013 | 5.016 | 5.016 | 4.899 | 4.968 | 39,830,628 | -0.02(-0.41%) |
Jul 25, 2013 | 4.899 | 4.995 | 4.875 | 4.988 | 58,446,972 | +0.07(+1.47%) |
Jul 24, 2013 | 5.030 | 5.069 | 4.851 | 4.916 | 56,748,272 | -0.11(-2.25%) |
Jul 23, 2013 | 4.944 | 5.057 | 4.933 | 5.030 | 61,520,612 | +0.11(+2.23%) |
Jul 22, 2013 | 4.834 | 4.968 | 4.820 | 4.920 | 52,748,756 | +0.12(+2.58%) |
Jul 19, 2013 | 4.827 | 4.888 | 4.779 | 4.796 | 48,077,832 | -0.07(-1.41%) |
Jul 18, 2013 | 4.786 | 4.906 | 4.786 | 4.865 | 71,839,080 | +0.09(+1.80%) |
Jul 17, 2013 | 4.720 | 4.813 | 4.707 | 4.779 | 73,689,568 | +0.17(+3.64%) |
Jul 16, 2013 | 4.607 | 4.617 | 4.531 | 4.611 | 46,844,392 | +0.01(+0.22%) |
Jul 15, 2013 | 4.501 | 4.624 | 4.483 | 4.600 | 47,848,380 | +0.12(+2.61%) |
Jul 12, 2013 | 4.490 | 4.624 | 4.452 | 4.483 | 81,831,760 | -0.05(-1.14%) |
Jul 11, 2013 | 4.384 | 4.566 | 4.320 | 4.535 | 99,460,992 | +0.31(+7.40%) |
Jul 10, 2013 | 4.219 | 4.298 | 4.205 | 4.222 | 52,681,780 | +0.00(+0.00%) |
Jul 09, 2013 | 4.246 | 4.239 | 4.167 | 4.222 | 41,467,388 | +0.05(+1.32%) |
Jul 08, 2013 | 4.236 | 4.253 | 4.154 | 4.167 | 57,666,572 | -0.04(-0.98%) |
Jul 05, 2013 | 4.425 | 4.449 | 4.133 | 4.209 | 119,578,088 | -0.27(-6.13%) |
Jul 03, 2013 | 4.305 | 4.576 | 4.298 | 4.483 | 121,035,816 | +0.08(+1.87%) |
Jul 02, 2013 | 4.549 | 4.583 | 4.308 | 4.401 | 85,109,488 | -0.16(-3.61%) |
Jul 01, 2013 | 4.593 | 4.621 | 4.504 | 4.566 | 44,831,200 | -0.04(-0.89%) |
Jun 28, 2013 | 4.593 | 4.635 | 4.507 | 4.607 | 64,189,856 | -0.11(-2.40%) |
Jun 27, 2013 | 4.717 | 4.758 | 4.672 | 4.720 | 38,190,656 | +0.02(+0.51%) |
Jun 26, 2013 | 4.669 | 4.765 | 4.645 | 4.696 | 52,278,112 | +0.08(+1.79%) |
Jun 25, 2013 | 4.707 | 4.714 | 4.552 | 4.614 | 61,134,584 | +0.04(+0.83%) |
Jun 24, 2013 | 4.621 | 4.641 | 4.449 | 4.576 | 66,952,500 | -0.16(-3.48%) |
Jun 21, 2013 | 4.789 | 4.799 | 4.693 | 4.741 | 67,175,528 | -0.09(-1.92%) |
Jun 20, 2013 | 4.837 | 4.975 | 4.769 | 4.834 | 110,100,112 | -0.23(-4.61%) |
Jun 19, 2013 | 5.246 | 5.311 | 5.043 | 5.067 | 67,305,576 | -0.22(-4.10%) |
Jun 18, 2013 | 5.263 | 5.346 | 5.232 | 5.284 | 48,136,620 | -0.09(-1.66%) |
Jun 17, 2013 | 5.438 | 5.480 | 5.304 | 5.373 | 54,775,780 | +0.00(+0.00%) |
Jun 14, 2013 | 5.590 | 5.596 | 5.353 | 5.373 | 42,928,788 | -0.25(-4.40%) |
Jun 13, 2013 | 5.387 | 5.646 | 5.377 | 5.621 | 46,714,648 | +0.23(+4.34%) |
Jun 12, 2013 | 5.610 | 5.634 | 5.349 | 5.387 | 48,983,736 | -0.18(-3.15%) |
Jun 11, 2013 | 5.538 | 5.638 | 5.459 | 5.562 | 45,920,556 | -0.16(-2.76%) |
Jun 10, 2013 | 5.713 | 5.751 | 5.657 | 5.720 | 30,758,004 | +0.00(+0.00%) |
Jun 07, 2013 | 5.755 | 5.837 | 5.686 | 5.720 | 45,632,904 | -0.20(-3.31%) |
Jun 06, 2013 | 5.830 | 5.919 | 5.816 | 5.916 | 30,652,926 | +0.05(+0.82%) |
Jun 05, 2013 | 6.115 | 6.136 | 5.868 | 5.868 | 47,307,492 | -0.24(-3.88%) |
Jun 04, 2013 | 6.187 | 6.194 | 6.062 | 6.105 | 28,825,064 | -0.09(-1.39%) |