Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.829 | 6.028 | 5.809 | 5.905 | 19,081,880 | -0.01(-0.20%) |
May 30, 2013 | 5.587 | 5.953 | 5.587 | 5.917 | 23,022,810 | +0.30(+5.28%) |
May 29, 2013 | 5.572 | 5.670 | 5.558 | 5.620 | 12,592,668 | +0.02(+0.32%) |
May 28, 2013 | 5.795 | 5.929 | 5.565 | 5.602 | 27,877,776 | -0.07(-1.21%) |
May 24, 2013 | 6.217 | 6.260 | 5.465 | 5.671 | 78,518,624 | -0.69(-10.83%) |
May 23, 2013 | 6.355 | 6.500 | 6.146 | 6.360 | 47,311,572 | -0.04(-0.66%) |
May 22, 2013 | 6.427 | 6.606 | 6.307 | 6.403 | 36,801,300 | -0.09(-1.44%) |
May 21, 2013 | 6.902 | 6.936 | 6.314 | 6.496 | 48,330,988 | -0.35(-5.11%) |
May 20, 2013 | 7.023 | 7.030 | 6.841 | 6.846 | 15,555,090 | -0.18(-2.52%) |
May 17, 2013 | 6.782 | 7.042 | 6.765 | 7.023 | 21,528,982 | +0.30(+4.49%) |
May 16, 2013 | 6.853 | 6.864 | 6.680 | 6.720 | 13,697,084 | -0.17(-2.41%) |
May 15, 2013 | 6.818 | 6.934 | 6.787 | 6.887 | 10,838,720 | +0.13(+1.88%) |
May 13, 2013 | 6.758 | 6.819 | 6.743 | 6.759 | 15,712,691 | -0.02(-0.29%) |
May 10, 2013 | 6.562 | 6.782 | 6.554 | 6.779 | 13,216,687 | +0.23(+3.48%) |
May 09, 2013 | 6.554 | 6.625 | 6.461 | 6.551 | 19,836,748 | -0.01(-0.13%) |
May 08, 2013 | 6.623 | 6.812 | 6.549 | 6.560 | 17,819,148 | -0.03(-0.40%) |
May 07, 2013 | 6.659 | 6.659 | 6.519 | 6.586 | 17,226,182 | +0.02(+0.27%) |
May 06, 2013 | 6.533 | 6.616 | 6.473 | 6.569 | 11,678,040 | +0.01(+0.11%) |
May 03, 2013 | 6.459 | 6.576 | 6.413 | 6.562 | 15,350,824 | +0.15(+2.31%) |
May 02, 2013 | 6.132 | 6.418 | 6.113 | 6.413 | 12,120,424 | +0.28(+4.52%) |
May 01, 2013 | 6.173 | 6.210 | 6.063 | 6.136 | 10,538,436 | -0.03(-0.46%) |
Apr 30, 2013 | 6.111 | 6.256 | 6.085 | 6.164 | 18,077,500 | +0.06(+0.95%) |
Apr 29, 2013 | 6.122 | 6.235 | 6.067 | 6.106 | 12,837,874 | -0.01(-0.14%) |
Apr 26, 2013 | 6.030 | 6.176 | 6.048 | 6.115 | 10,242,851 | +0.07(+1.11%) |
Apr 25, 2013 | 6.048 | 6.106 | 5.973 | 6.048 | 16,931,850 | +0.00(+0.03%) |
Apr 24, 2013 | 5.860 | 6.102 | 5.830 | 6.046 | 17,328,152 | +0.18(+3.13%) |
Apr 23, 2013 | 5.783 | 5.867 | 5.742 | 5.862 | 16,745,424 | +0.12(+2.06%) |
Apr 22, 2013 | 5.781 | 5.859 | 5.623 | 5.744 | 17,890,566 | -0.04(-0.64%) |
Apr 19, 2013 | 5.763 | 5.843 | 5.700 | 5.781 | 17,039,196 | +0.01(+0.15%) |
Apr 18, 2013 | 5.765 | 5.874 | 5.740 | 5.772 | 26,569,252 | -0.02(-0.27%) |
Apr 17, 2013 | 5.643 | 5.797 | 5.576 | 5.788 | 26,407,012 | +0.08(+1.46%) |
Apr 16, 2013 | 5.569 | 5.710 | 5.523 | 5.705 | 15,893,308 | +0.16(+2.93%) |
Apr 15, 2013 | 5.652 | 5.681 | 5.534 | 5.542 | 16,088,589 | -0.11(-2.00%) |
Apr 12, 2013 | 5.572 | 5.710 | 5.502 | 5.655 | 16,203,393 | +0.06(+1.07%) |
Apr 11, 2013 | 5.299 | 5.607 | 5.285 | 5.595 | 35,446,048 | +0.31(+5.92%) |
Apr 10, 2013 | 5.297 | 5.341 | 5.210 | 5.283 | 16,418,699 | +0.01(+0.10%) |
Apr 09, 2013 | 5.334 | 5.366 | 5.270 | 5.277 | 13,797,445 | -0.07(-1.26%) |
Apr 08, 2013 | 5.309 | 5.394 | 5.269 | 5.345 | 16,410,421 | +0.05(+1.00%) |
Apr 05, 2013 | 5.235 | 5.311 | 5.177 | 5.292 | 15,882,624 | +0.01(+0.23%) |
Apr 04, 2013 | 5.336 | 5.493 | 5.210 | 5.279 | 25,471,244 | -0.06(-1.19%) |
Apr 03, 2013 | 5.346 | 5.406 | 5.299 | 5.343 | 25,511,176 | +0.00(+0.03%) |
Apr 02, 2013 | 5.253 | 5.359 | 5.133 | 5.341 | 23,141,340 | +0.08(+1.61%) |
Apr 01, 2013 | 4.945 | 5.311 | 4.933 | 5.256 | 39,754,616 | +0.32(+6.40%) |
Mar 28, 2013 | 4.460 | 5.064 | 4.460 | 4.940 | 55,731,804 | +0.27(+5.75%) |
Mar 27, 2013 | 4.642 | 4.711 | 4.617 | 4.672 | 17,176,568 | +0.02(+0.34%) |
Mar 26, 2013 | 4.527 | 4.663 | 4.492 | 4.656 | 20,076,314 | +0.17(+3.86%) |
Mar 25, 2013 | 4.559 | 4.622 | 4.452 | 4.483 | 12,268,264 | -0.05(-1.09%) |
Mar 22, 2013 | 4.476 | 4.555 | 4.430 | 4.532 | 6,818,585 | +0.07(+1.66%) |
Mar 21, 2013 | 4.477 | 4.534 | 4.416 | 4.458 | 10,717,575 | -0.04(-0.83%) |
Mar 20, 2013 | 4.484 | 4.507 | 4.423 | 4.495 | 10,358,493 | +0.04(+0.83%) |
Mar 19, 2013 | 4.553 | 4.553 | 4.396 | 4.458 | 7,327,959 | -0.08(-1.87%) |
Mar 18, 2013 | 4.446 | 4.557 | 4.446 | 4.543 | 8,234,519 | +0.05(+1.06%) |
Mar 15, 2013 | 4.474 | 4.500 | 4.409 | 4.495 | 14,797,758 | +0.01(+0.16%) |
Mar 14, 2013 | 4.539 | 4.539 | 4.437 | 4.488 | 9,195,160 | -0.04(-0.94%) |
Mar 13, 2013 | 4.492 | 4.567 | 4.488 | 4.530 | 7,996,010 | +0.03(+0.67%) |
Mar 12, 2013 | 4.463 | 4.511 | 4.416 | 4.500 | 9,166,925 | +0.04(+0.87%) |
Mar 11, 2013 | 4.356 | 4.463 | 4.303 | 4.461 | 11,843,817 | +0.10(+2.39%) |
Mar 08, 2013 | 4.357 | 4.412 | 4.292 | 4.357 | 8,160,763 | +0.02(+0.53%) |
Mar 07, 2013 | 4.304 | 4.373 | 4.271 | 4.334 | 7,130,385 | +0.02(+0.53%) |
Mar 06, 2013 | 4.340 | 4.373 | 4.257 | 4.311 | 12,310,671 | +0.02(+0.45%) |
Mar 05, 2013 | 4.200 | 4.303 | 4.181 | 4.292 | 19,657,184 | +0.13(+3.23%) |
Mar 04, 2013 | 4.232 | 4.251 | 4.126 | 4.158 | 18,683,442 | -0.09(-2.12%) |