Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 03, 2013 | 5.052 | 5.102 | 4.965 | 5.098 | 52,946,272 | +0.08(+1.56%) |
May 31, 2013 | 5.211 | 5.222 | 5.020 | 5.020 | 101,179,000 | -0.16(-3.06%) |
May 30, 2013 | 5.188 | 5.222 | 5.132 | 5.178 | 67,180,728 | -0.01(-0.22%) |
May 29, 2013 | 5.061 | 5.254 | 5.061 | 5.190 | 67,770,360 | +0.10(+1.90%) |
May 28, 2013 | 5.034 | 5.125 | 5.017 | 5.093 | 68,104,216 | +0.11(+2.26%) |
May 24, 2013 | 4.939 | 4.985 | 4.861 | 4.981 | 46,582,768 | +0.00(+0.05%) |
May 23, 2013 | 4.792 | 5.006 | 4.726 | 4.978 | 92,387,176 | +0.13(+2.65%) |
May 22, 2013 | 4.896 | 4.971 | 4.815 | 4.850 | 114,063,936 | +0.06(+1.20%) |
May 21, 2013 | 4.820 | 4.873 | 4.784 | 4.792 | 54,229,980 | +0.01(+0.24%) |
May 20, 2013 | 4.700 | 4.861 | 4.659 | 4.781 | 64,774,320 | +0.12(+2.61%) |
May 17, 2013 | 4.599 | 4.693 | 4.574 | 4.659 | 42,469,304 | +0.09(+1.91%) |
May 16, 2013 | 4.652 | 4.673 | 4.546 | 4.572 | 71,317,040 | -0.18(-3.73%) |
May 15, 2013 | 4.753 | 4.772 | 4.705 | 4.749 | 31,832,580 | +0.02(+0.49%) |
May 13, 2013 | 4.631 | 4.739 | 4.611 | 4.726 | 84,068,592 | +0.09(+2.03%) |
May 10, 2013 | 4.489 | 4.654 | 4.434 | 4.631 | 49,500,660 | +0.13(+2.91%) |
May 09, 2013 | 4.408 | 4.542 | 4.401 | 4.500 | 46,966,764 | +0.09(+2.03%) |
May 08, 2013 | 4.411 | 4.468 | 4.395 | 4.411 | 43,375,840 | +0.01(+0.31%) |
May 07, 2013 | 4.470 | 4.493 | 4.349 | 4.397 | 41,929,080 | -0.07(-1.59%) |
May 06, 2013 | 4.420 | 4.489 | 4.397 | 4.468 | 41,871,652 | +0.04(+0.99%) |
May 03, 2013 | 4.418 | 4.459 | 4.381 | 4.424 | 47,937,612 | +0.02(+0.52%) |
May 02, 2013 | 4.415 | 4.457 | 4.333 | 4.401 | 39,515,132 | -0.01(-0.21%) |