Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 1.621 | 1.648 | 1.612 | 1.621 | 56,650,876 | +0.01(+0.63%) |
Jul 30, 2013 | 1.605 | 1.632 | 1.595 | 1.611 | 0 | +0.02(+1.49%) |
Jul 29, 2013 | 1.587 | 1.606 | 1.574 | 1.587 | 0 | -0.01(-0.46%) |
Jul 26, 2013 | 1.552 | 1.596 | 1.545 | 1.595 | 0 | +0.03(+1.66%) |
Jul 25, 2013 | 1.564 | 1.576 | 1.539 | 1.569 | 0 | +0.03(+1.81%) |
Jul 24, 2013 | 1.572 | 1.574 | 1.532 | 1.541 | 54,139,204 | +0.01(+0.95%) |
Jul 23, 2013 | 1.570 | 1.570 | 1.524 | 1.526 | 44,285,112 | -0.03(-2.23%) |
Jul 22, 2013 | 1.555 | 1.566 | 1.548 | 1.561 | 43,987,648 | +0.01(+0.72%) |
Jul 19, 2013 | 1.557 | 1.558 | 1.534 | 1.550 | 55,659,960 | -0.05(-3.04%) |
Jul 18, 2013 | 1.610 | 1.621 | 1.591 | 1.599 | 51,798,280 | -0.01(-0.44%) |
Jul 17, 2013 | 1.613 | 1.619 | 1.597 | 1.606 | 40,532,832 | +0.01(+0.42%) |
Jul 16, 2013 | 1.608 | 1.612 | 1.586 | 1.599 | 43,665,052 | -0.01(-0.39%) |
Jul 15, 2013 | 1.598 | 1.607 | 1.585 | 1.605 | 46,946,472 | +0.01(+0.78%) |
Jul 12, 2013 | 1.577 | 1.596 | 1.564 | 1.593 | 0 | +0.02(+1.04%) |
Jul 11, 2013 | 1.531 | 1.576 | 1.529 | 1.576 | 0 | +0.09(+6.23%) |
Jul 10, 2013 | 1.454 | 1.491 | 1.454 | 1.484 | 51,677,168 | +0.02(+1.69%) |
Jul 09, 2013 | 1.453 | 1.469 | 1.434 | 1.459 | 43,204,028 | +0.03(+1.83%) |
Jul 08, 2013 | 1.451 | 1.453 | 1.418 | 1.433 | 45,233,720 | +0.00(+0.33%) |
Jul 05, 2013 | 1.421 | 1.430 | 1.388 | 1.429 | 0 | +0.03(+2.21%) |
Jul 03, 2013 | 1.366 | 1.416 | 1.362 | 1.398 | 0 | +0.02(+1.36%) |
Jul 02, 2013 | 1.377 | 1.406 | 1.359 | 1.379 | 0 | +0.00(+0.04%) |
Jul 01, 2013 | 1.382 | 1.412 | 1.375 | 1.378 | 53,218,536 | +0.03(+2.14%) |
Jun 28, 2013 | 1.335 | 1.378 | 1.327 | 1.349 | 80,041,248 | +0.02(+1.39%) |
Jun 26, 2013 | 1.330 | 1.339 | 1.317 | 1.331 | 61,416,796 | +0.04(+2.73%) |
Jun 25, 2013 | 1.306 | 1.313 | 1.275 | 1.296 | 67,854,048 | +0.03(+2.13%) |
Jun 24, 2013 | 1.277 | 1.300 | 1.237 | 1.269 | 113,309,280 | -0.04(-3.09%) |
Jun 21, 2013 | 1.329 | 1.340 | 1.276 | 1.309 | 121,457,656 | -0.02(-1.41%) |
Jun 20, 2013 | 1.383 | 1.398 | 1.316 | 1.328 | 123,622,080 | -0.11(-7.37%) |
Jun 19, 2013 | 1.482 | 1.488 | 1.427 | 1.433 | 90,032,488 | -0.05(-3.15%) |
Jun 18, 2013 | 1.452 | 1.490 | 1.452 | 1.480 | 51,958,792 | +0.03(+2.36%) |
Jun 17, 2013 | 1.439 | 1.471 | 1.424 | 1.446 | 0 | +0.04(+2.77%) |
Jun 14, 2013 | 1.434 | 1.439 | 1.399 | 1.407 | 0 | -0.03(-1.76%) |
Jun 13, 2013 | 1.376 | 1.443 | 1.365 | 1.432 | 77,704,256 | +0.05(+3.59%) |
Jun 12, 2013 | 1.458 | 1.458 | 1.376 | 1.382 | 114,513,584 | -0.05(-3.46%) |
Jun 11, 2013 | 1.431 | 1.471 | 1.417 | 1.432 | 113,757,952 | -0.04(-2.89%) |
Jun 10, 2013 | 1.483 | 1.496 | 1.467 | 1.475 | 0 | +0.00(+0.04%) |
Jun 07, 2013 | 1.435 | 1.479 | 1.423 | 1.474 | 0 | +0.06(+4.18%) |
Jun 06, 2013 | 1.402 | 1.416 | 1.362 | 1.415 | 0 | +0.02(+1.22%) |
Jun 05, 2013 | 1.438 | 1.455 | 1.393 | 1.398 | 0 | -0.06(-3.83%) |
Jun 04, 2013 | 1.484 | 1.502 | 1.435 | 1.454 | 0 | -0.02(-1.50%) |
Jun 03, 2013 | 1.470 | 1.476 | 1.419 | 1.476 | 114,077,648 | +0.01(+0.58%) |
May 31, 2013 | 1.492 | 1.526 | 1.464 | 1.467 | 63,248,392 | -0.04(-2.85%) |
May 30, 2013 | 1.486 | 1.530 | 1.486 | 1.510 | 44,104,872 | +0.02(+1.63%) |
May 29, 2013 | 1.490 | 1.502 | 1.461 | 1.486 | 81,786,664 | -0.02(-1.51%) |
May 28, 2013 | 1.530 | 1.547 | 1.494 | 1.509 | 82,850,968 | +0.03(+2.06%) |
May 24, 2013 | 1.451 | 1.479 | 1.439 | 1.478 | 0 | -0.00(-0.06%) |
May 23, 2013 | 1.452 | 1.495 | 1.443 | 1.479 | 0 | -0.02(-1.09%) |
May 22, 2013 | 1.538 | 1.574 | 1.468 | 1.495 | 162,425,344 | -0.04(-2.44%) |
May 21, 2013 | 1.526 | 1.549 | 1.509 | 1.533 | 0 | +0.01(+0.37%) |
May 20, 2013 | 1.522 | 1.542 | 1.509 | 1.527 | 77,559,096 | -0.01(-0.45%) |
May 17, 2013 | 1.513 | 1.536 | 1.500 | 1.534 | 0 | +0.04(+2.82%) |
May 16, 2013 | 1.500 | 1.522 | 1.488 | 1.492 | 79,629,368 | -0.01(-0.37%) |
May 15, 2013 | 1.480 | 1.500 | 1.468 | 1.497 | 67,310,184 | +0.03(+2.22%) |
May 13, 2013 | 1.452 | 1.475 | 1.447 | 1.465 | 0 | +0.01(+0.39%) |
May 10, 2013 | 1.441 | 1.461 | 1.435 | 1.459 | 0 | +0.02(+1.70%) |
May 09, 2013 | 1.429 | 1.462 | 1.424 | 1.435 | 56,783,396 | -0.01(-0.35%) |
May 08, 2013 | 1.414 | 1.442 | 1.410 | 1.440 | 0 | +0.02(+1.56%) |
May 07, 2013 | 1.428 | 1.431 | 1.403 | 1.418 | 53,430,060 | -0.00(-0.24%) |
May 06, 2013 | 1.411 | 1.427 | 1.408 | 1.421 | 0 | +0.02(+1.29%) |
May 03, 2013 | 1.396 | 1.417 | 1.356 | 1.403 | 0 | +0.05(+3.49%) |
May 02, 2013 | 1.313 | 1.365 | 1.310 | 1.356 | 49,964,812 | +0.05(+3.62%) |