Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.994 | 6.003 | 5.940 | 5.957 | 30,023,324 | -0.03(-0.54%) |
Aug 29, 2013 | 6.079 | 6.079 | 5.945 | 5.989 | 41,626,356 | -0.09(-1.48%) |
Aug 28, 2013 | 6.005 | 6.107 | 5.991 | 6.079 | 32,971,414 | +0.07(+1.23%) |
Aug 27, 2013 | 6.026 | 6.083 | 5.987 | 6.005 | 36,277,864 | -0.08(-1.25%) |
Aug 26, 2013 | 6.074 | 6.146 | 6.058 | 6.081 | 45,776,816 | +0.03(+0.46%) |
Aug 23, 2013 | 5.906 | 6.060 | 5.860 | 6.053 | 54,081,708 | +0.17(+2.82%) |
Aug 22, 2013 | 5.846 | 5.924 | 5.801 | 5.887 | 29,824,854 | +0.06(+1.03%) |
Aug 21, 2013 | 5.689 | 5.885 | 5.689 | 5.827 | 47,109,944 | -0.00(-0.04%) |
Aug 20, 2013 | 5.717 | 5.885 | 5.714 | 5.830 | 48,238,444 | +0.11(+1.98%) |
Aug 19, 2013 | 5.903 | 5.903 | 5.710 | 5.717 | 39,451,912 | -0.05(-0.92%) |
Aug 16, 2013 | 5.756 | 5.839 | 5.738 | 5.770 | 63,543,456 | +0.00(+0.04%) |
Aug 15, 2013 | 5.698 | 5.788 | 5.661 | 5.767 | 38,847,692 | +0.02(+0.32%) |
Aug 14, 2013 | 5.770 | 5.790 | 5.744 | 5.749 | 41,744,876 | -0.03(-0.48%) |
Aug 13, 2013 | 5.781 | 5.823 | 5.756 | 5.777 | 39,219,812 | +0.00(+0.04%) |
Aug 12, 2013 | 5.744 | 5.832 | 5.742 | 5.774 | 28,783,636 | +0.00(+0.08%) |
Aug 09, 2013 | 5.777 | 5.815 | 5.735 | 5.770 | 40,515,856 | -0.00(-0.04%) |
Aug 08, 2013 | 5.774 | 5.813 | 5.689 | 5.772 | 40,602,560 | +0.04(+0.64%) |
Aug 07, 2013 | 5.735 | 5.747 | 5.628 | 5.735 | 72,333,848 | -0.07(-1.19%) |
Aug 06, 2013 | 5.880 | 5.906 | 5.736 | 5.804 | 46,727,828 | -0.08(-1.30%) |
Aug 05, 2013 | 5.753 | 5.917 | 5.721 | 5.880 | 47,123,300 | +0.12(+2.12%) |
Aug 02, 2013 | 5.737 | 5.839 | 5.712 | 5.758 | 87,317,352 | +0.00(+0.00%) |
Aug 01, 2013 | 5.553 | 5.816 | 5.543 | 5.758 | 152,332,464 | +0.38(+7.08%) |
Jul 31, 2013 | 5.345 | 5.433 | 5.331 | 5.377 | 68,790,544 | +0.06(+1.08%) |
Jul 30, 2013 | 5.253 | 5.322 | 5.223 | 5.320 | 44,062,740 | +0.07(+1.32%) |
Jul 29, 2013 | 5.246 | 5.269 | 5.218 | 5.250 | 30,219,874 | -0.02(-0.44%) |
Jul 26, 2013 | 5.179 | 5.276 | 5.156 | 5.273 | 36,501,080 | +0.06(+1.15%) |
Jul 25, 2013 | 5.123 | 5.225 | 5.106 | 5.213 | 32,809,112 | +0.09(+1.76%) |
Jul 24, 2013 | 5.165 | 5.202 | 5.098 | 5.123 | 24,678,978 | -0.03(-0.54%) |
Jul 23, 2013 | 5.172 | 5.225 | 5.147 | 5.151 | 23,364,890 | -0.02(-0.36%) |
Jul 22, 2013 | 5.193 | 5.211 | 5.126 | 5.170 | 41,811,572 | -0.04(-0.80%) |
Jul 19, 2013 | 5.174 | 5.213 | 5.100 | 5.211 | 33,391,388 | +0.06(+1.12%) |
Jul 18, 2013 | 5.045 | 5.188 | 5.045 | 5.153 | 35,217,716 | +0.12(+2.38%) |
Jul 17, 2013 | 5.031 | 5.063 | 5.003 | 5.033 | 23,737,974 | +0.01(+0.28%) |
Jul 16, 2013 | 4.978 | 5.057 | 4.978 | 5.020 | 28,999,416 | +0.02(+0.32%) |
Jul 15, 2013 | 4.923 | 5.024 | 4.889 | 5.003 | 38,179,012 | +0.10(+2.07%) |
Jul 12, 2013 | 4.916 | 4.960 | 4.872 | 4.902 | 20,356,148 | -0.01(-0.23%) |
Jul 11, 2013 | 4.987 | 4.997 | 4.863 | 4.913 | 29,953,788 | -0.01(-0.11%) |
Jul 10, 2013 | 4.861 | 4.988 | 4.861 | 4.919 | 36,162,488 | +0.06(+1.23%) |
Jul 09, 2013 | 4.817 | 4.873 | 4.801 | 4.859 | 39,513,000 | +0.05(+1.00%) |
Jul 08, 2013 | 4.863 | 4.882 | 4.804 | 4.811 | 27,348,450 | -0.03(-0.52%) |
Jul 05, 2013 | 4.852 | 4.882 | 4.795 | 4.836 | 35,622,280 | +0.01(+0.14%) |
Jul 03, 2013 | 4.806 | 4.866 | 4.790 | 4.829 | 32,448,538 | +0.02(+0.43%) |
Jul 02, 2013 | 4.774 | 4.836 | 4.754 | 4.808 | 28,477,128 | +0.03(+0.72%) |
Jul 01, 2013 | 4.703 | 4.792 | 4.665 | 4.774 | 32,254,108 | +0.09(+1.91%) |
Jun 28, 2013 | 4.707 | 4.728 | 4.629 | 4.684 | 51,665,740 | -0.05(-0.97%) |
Jun 27, 2013 | 4.703 | 4.804 | 4.703 | 4.730 | 67,773,272 | +0.05(+1.03%) |
Jun 26, 2013 | 4.615 | 4.751 | 4.615 | 4.682 | 56,370,724 | +0.13(+2.93%) |
Jun 25, 2013 | 4.553 | 4.578 | 4.507 | 4.549 | 34,765,316 | +0.04(+0.97%) |
Jun 24, 2013 | 4.558 | 4.572 | 4.493 | 4.505 | 45,108,524 | -0.14(-3.07%) |
Jun 21, 2013 | 4.650 | 4.670 | 4.551 | 4.647 | 47,514,484 | +0.03(+0.70%) |
Jun 20, 2013 | 4.719 | 4.719 | 4.562 | 4.615 | 57,902,720 | -0.17(-3.46%) |
Jun 19, 2013 | 4.882 | 4.928 | 4.778 | 4.781 | 35,594,404 | -0.10(-2.12%) |
Jun 18, 2013 | 4.845 | 4.914 | 4.836 | 4.884 | 31,401,430 | +0.05(+1.00%) |
Jun 17, 2013 | 4.801 | 4.868 | 4.801 | 4.836 | 46,847,000 | +0.08(+1.74%) |
Jun 14, 2013 | 4.831 | 4.893 | 4.712 | 4.753 | 48,318,512 | -0.07(-1.52%) |
Jun 13, 2013 | 4.829 | 4.854 | 4.783 | 4.827 | 79,383,272 | -0.02(-0.38%) |
Jun 12, 2013 | 4.942 | 4.946 | 4.813 | 4.845 | 51,725,832 | -0.05(-1.03%) |
Jun 11, 2013 | 4.974 | 4.974 | 4.893 | 4.896 | 57,842,676 | -0.14(-2.83%) |
Jun 10, 2013 | 5.075 | 5.086 | 4.997 | 5.038 | 44,280,736 | -0.02(-0.36%) |
Jun 07, 2013 | 5.006 | 5.089 | 4.953 | 5.057 | 32,277,286 | +0.08(+1.52%) |
Jun 06, 2013 | 4.946 | 4.983 | 4.870 | 4.981 | 53,157,396 | +0.03(+0.70%) |
Jun 05, 2013 | 4.976 | 4.992 | 4.912 | 4.946 | 55,459,732 | -0.05(-0.92%) |
Jun 04, 2013 | 5.093 | 5.121 | 4.942 | 4.992 | 57,244,120 | -0.11(-2.07%) |