Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 6.378 | 6.388 | 6.322 | 6.339 | 28,211,790 | -0.03(-0.54%) |
Aug 29, 2013 | 6.469 | 6.469 | 6.327 | 6.373 | 39,114,724 | -0.10(-1.48%) |
Aug 28, 2013 | 6.391 | 6.499 | 6.376 | 6.469 | 30,982,000 | +0.08(+1.23%) |
Aug 27, 2013 | 6.413 | 6.474 | 6.371 | 6.391 | 34,088,944 | -0.08(-1.25%) |
Aug 26, 2013 | 6.464 | 6.540 | 6.447 | 6.472 | 43,014,752 | +0.03(+0.46%) |
Aug 23, 2013 | 6.285 | 6.450 | 6.237 | 6.442 | 50,818,552 | +0.18(+2.82%) |
Aug 22, 2013 | 6.221 | 6.305 | 6.173 | 6.265 | 28,025,296 | +0.06(+1.03%) |
Aug 21, 2013 | 6.054 | 6.263 | 6.054 | 6.202 | 44,267,448 | -0.00(-0.04%) |
Aug 20, 2013 | 6.084 | 6.263 | 6.081 | 6.204 | 45,327,856 | +0.12(+1.98%) |
Aug 19, 2013 | 6.283 | 6.283 | 6.076 | 6.084 | 37,071,480 | -0.06(-0.92%) |
Aug 16, 2013 | 6.125 | 6.214 | 6.107 | 6.140 | 59,709,400 | +0.00(+0.04%) |
Aug 15, 2013 | 6.064 | 6.160 | 6.025 | 6.138 | 36,503,716 | +0.02(+0.32%) |
Aug 14, 2013 | 6.140 | 6.162 | 6.113 | 6.118 | 39,226,096 | -0.03(-0.48%) |
Aug 13, 2013 | 6.152 | 6.197 | 6.125 | 6.147 | 36,853,384 | +0.00(+0.04%) |
Aug 12, 2013 | 6.113 | 6.206 | 6.111 | 6.145 | 27,046,902 | +0.00(+0.08%) |
Aug 09, 2013 | 6.147 | 6.188 | 6.103 | 6.140 | 38,071,228 | -0.00(-0.04%) |
Aug 08, 2013 | 6.145 | 6.187 | 6.055 | 6.143 | 38,152,700 | +0.04(+0.64%) |
Aug 07, 2013 | 6.103 | 6.116 | 5.989 | 6.103 | 67,969,400 | -0.07(-1.19%) |
Aug 06, 2013 | 6.258 | 6.285 | 6.104 | 6.177 | 43,908,384 | -0.08(-1.30%) |
Aug 05, 2013 | 6.123 | 6.297 | 6.089 | 6.258 | 44,279,996 | +0.13(+2.12%) |
Aug 02, 2013 | 6.106 | 6.214 | 6.079 | 6.128 | 82,048,840 | +0.00(+0.00%) |
Aug 01, 2013 | 5.909 | 6.189 | 5.899 | 6.128 | 143,141,104 | +0.41(+7.08%) |
Jul 31, 2013 | 5.688 | 5.782 | 5.673 | 5.723 | 64,639,896 | +0.06(+1.08%) |
Jul 30, 2013 | 5.590 | 5.664 | 5.558 | 5.661 | 41,404,104 | +0.07(+1.32%) |
Jul 29, 2013 | 5.583 | 5.607 | 5.553 | 5.588 | 28,396,482 | -0.02(-0.44%) |
Jul 26, 2013 | 5.511 | 5.615 | 5.487 | 5.612 | 34,298,692 | +0.06(+1.15%) |
Jul 25, 2013 | 5.452 | 5.560 | 5.434 | 5.548 | 30,829,490 | +0.10(+1.76%) |
Jul 24, 2013 | 5.497 | 5.536 | 5.425 | 5.452 | 23,189,908 | -0.03(-0.54%) |
Jul 23, 2013 | 5.504 | 5.560 | 5.477 | 5.482 | 21,955,110 | -0.02(-0.36%) |
Jul 22, 2013 | 5.526 | 5.546 | 5.455 | 5.502 | 39,288,764 | -0.04(-0.80%) |
Jul 19, 2013 | 5.506 | 5.548 | 5.428 | 5.546 | 31,376,634 | +0.06(+1.12%) |
Jul 18, 2013 | 5.369 | 5.521 | 5.369 | 5.484 | 33,092,768 | +0.13(+2.38%) |
Jul 17, 2013 | 5.354 | 5.389 | 5.325 | 5.357 | 22,305,682 | +0.01(+0.28%) |
Jul 16, 2013 | 5.298 | 5.381 | 5.298 | 5.342 | 27,249,662 | +0.02(+0.32%) |
Jul 15, 2013 | 5.239 | 5.347 | 5.203 | 5.325 | 35,875,384 | +0.11(+2.07%) |
Jul 12, 2013 | 5.231 | 5.278 | 5.185 | 5.217 | 19,127,908 | -0.01(-0.23%) |
Jul 11, 2013 | 5.308 | 5.317 | 5.175 | 5.229 | 28,146,450 | -0.01(-0.11%) |
Jul 10, 2013 | 5.173 | 5.308 | 5.173 | 5.234 | 33,980,532 | +0.06(+1.23%) |
Jul 09, 2013 | 5.127 | 5.186 | 5.110 | 5.171 | 37,128,880 | +0.05(+1.00%) |
Jul 08, 2013 | 5.176 | 5.195 | 5.112 | 5.119 | 25,698,312 | -0.03(-0.52%) |
Jul 05, 2013 | 5.164 | 5.195 | 5.102 | 5.146 | 33,472,918 | +0.01(+0.14%) |
Jul 03, 2013 | 5.115 | 5.178 | 5.097 | 5.139 | 30,490,672 | +0.02(+0.43%) |
Jul 02, 2013 | 5.080 | 5.146 | 5.060 | 5.117 | 26,758,886 | +0.04(+0.72%) |
Jul 01, 2013 | 5.005 | 5.100 | 4.964 | 5.080 | 30,307,974 | +0.10(+1.91%) |
Jun 28, 2013 | 5.009 | 5.031 | 4.926 | 4.985 | 48,548,356 | -0.05(-0.97%) |
Jun 27, 2013 | 5.005 | 5.112 | 5.005 | 5.034 | 63,683,996 | +0.05(+1.03%) |
Jun 26, 2013 | 4.912 | 5.056 | 4.912 | 4.983 | 52,969,452 | +0.14(+2.93%) |
Jun 25, 2013 | 4.846 | 4.872 | 4.797 | 4.841 | 32,667,660 | +0.05(+0.97%) |
Jun 24, 2013 | 4.850 | 4.865 | 4.782 | 4.794 | 42,386,784 | -0.15(-3.07%) |
Jun 21, 2013 | 4.948 | 4.970 | 4.843 | 4.946 | 44,647,576 | +0.03(+0.70%) |
Jun 20, 2013 | 5.022 | 5.022 | 4.855 | 4.912 | 54,409,012 | -0.18(-3.46%) |
Jun 19, 2013 | 5.195 | 5.244 | 5.085 | 5.088 | 33,446,724 | -0.11(-2.12%) |
Jun 18, 2013 | 5.156 | 5.230 | 5.146 | 5.198 | 29,506,744 | +0.05(+1.00%) |
Jun 17, 2013 | 5.110 | 5.181 | 5.110 | 5.146 | 44,020,364 | +0.09(+1.74%) |
Jun 14, 2013 | 5.141 | 5.208 | 5.014 | 5.058 | 45,403,092 | -0.08(-1.52%) |
Jun 13, 2013 | 5.139 | 5.166 | 5.090 | 5.137 | 74,593,480 | -0.02(-0.38%) |
Jun 12, 2013 | 5.259 | 5.264 | 5.122 | 5.156 | 48,604,820 | -0.05(-1.03%) |
Jun 11, 2013 | 5.293 | 5.293 | 5.208 | 5.210 | 54,352,588 | -0.15(-2.83%) |
Jun 10, 2013 | 5.401 | 5.413 | 5.318 | 5.362 | 41,608,944 | -0.02(-0.36%) |
Jun 07, 2013 | 5.327 | 5.415 | 5.271 | 5.381 | 30,329,752 | +0.08(+1.52%) |
Jun 06, 2013 | 5.264 | 5.303 | 5.183 | 5.300 | 49,950,012 | +0.04(+0.70%) |
Jun 05, 2013 | 5.296 | 5.313 | 5.227 | 5.264 | 52,113,424 | -0.05(-0.92%) |
Jun 04, 2013 | 5.420 | 5.450 | 5.259 | 5.313 | 53,790,148 | -0.11(-2.07%) |