Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.426 | 5.426 | 5.294 | 5.331 | 40,347,140 | -0.07(-1.21%) |
Aug 29, 2013 | 5.330 | 5.477 | 5.320 | 5.397 | 27,433,452 | +0.03(+0.59%) |
Aug 28, 2013 | 5.304 | 5.424 | 5.284 | 5.365 | 35,308,968 | +0.06(+1.06%) |
Aug 27, 2013 | 5.414 | 5.479 | 5.299 | 5.309 | 50,541,672 | -0.28(-5.06%) |
Aug 26, 2013 | 5.664 | 5.715 | 5.573 | 5.591 | 31,432,408 | -0.05(-0.94%) |
Aug 23, 2013 | 5.640 | 5.665 | 5.561 | 5.644 | 23,140,896 | +0.06(+1.07%) |
Aug 22, 2013 | 5.476 | 5.613 | 5.476 | 5.585 | 25,211,694 | +0.14(+2.58%) |
Aug 21, 2013 | 5.498 | 5.589 | 5.405 | 5.444 | 43,659,488 | -0.10(-1.85%) |
Aug 20, 2013 | 5.493 | 5.604 | 5.474 | 5.547 | 48,100,504 | +0.08(+1.40%) |
Aug 19, 2013 | 5.556 | 5.610 | 5.464 | 5.470 | 44,632,624 | -0.10(-1.88%) |
Aug 16, 2013 | 5.596 | 5.653 | 5.545 | 5.575 | 26,812,534 | -0.05(-0.83%) |
Aug 15, 2013 | 5.733 | 5.733 | 5.598 | 5.622 | 36,360,988 | -0.26(-4.36%) |
Aug 14, 2013 | 5.955 | 5.984 | 5.871 | 5.878 | 20,417,916 | -0.10(-1.61%) |
Aug 13, 2013 | 5.947 | 5.995 | 5.841 | 5.974 | 23,371,448 | +0.06(+1.07%) |
Aug 12, 2013 | 5.849 | 5.934 | 5.838 | 5.911 | 17,667,050 | -0.03(-0.45%) |
Aug 09, 2013 | 5.962 | 6.018 | 5.873 | 5.938 | 22,587,372 | -0.05(-0.86%) |
Aug 08, 2013 | 6.010 | 6.027 | 5.896 | 5.989 | 21,719,310 | +0.06(+1.09%) |
Aug 07, 2013 | 5.926 | 5.948 | 5.857 | 5.925 | 33,425,272 | -0.06(-1.08%) |
Aug 06, 2013 | 6.049 | 6.068 | 5.944 | 5.989 | 35,995,460 | -0.10(-1.63%) |
Aug 05, 2013 | 6.076 | 6.115 | 6.051 | 6.089 | 22,301,152 | -0.02(-0.38%) |
Aug 02, 2013 | 6.043 | 6.114 | 6.018 | 6.112 | 24,085,604 | +0.03(+0.51%) |
Aug 01, 2013 | 6.014 | 6.098 | 6.002 | 6.081 | 26,716,994 | +0.21(+3.55%) |
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%) |