Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.520 | 5.614 | 5.305 | 5.325 | 34,229,184 | -0.24(-4.38%) |
May 30, 2013 | 5.520 | 5.643 | 5.507 | 5.569 | 24,009,924 | +0.03(+0.46%) |
May 29, 2013 | 5.528 | 5.564 | 5.417 | 5.543 | 48,084,556 | -0.07(-1.31%) |
May 28, 2013 | 5.694 | 5.764 | 5.567 | 5.617 | 34,046,228 | +0.10(+1.86%) |
May 24, 2013 | 5.435 | 5.520 | 5.385 | 5.514 | 28,090,700 | -0.02(-0.36%) |
May 23, 2013 | 5.403 | 5.577 | 5.379 | 5.534 | 51,688,008 | -0.04(-0.80%) |
May 22, 2013 | 5.725 | 5.901 | 5.503 | 5.578 | 85,305,248 | -0.13(-2.31%) |
May 21, 2013 | 5.701 | 5.773 | 5.640 | 5.710 | 38,348,344 | +0.02(+0.40%) |
May 20, 2013 | 5.669 | 5.751 | 5.651 | 5.688 | 30,546,342 | -0.00(-0.03%) |
May 17, 2013 | 5.585 | 5.695 | 5.565 | 5.689 | 32,181,876 | +0.17(+2.99%) |
May 16, 2013 | 5.572 | 5.629 | 5.501 | 5.524 | 28,564,854 | -0.08(-1.42%) |
May 15, 2013 | 5.490 | 5.637 | 5.484 | 5.604 | 31,511,194 | +0.25(+4.74%) |
May 13, 2013 | 5.317 | 5.376 | 5.280 | 5.350 | 26,394,196 | +0.01(+0.17%) |
May 10, 2013 | 5.296 | 5.345 | 5.250 | 5.341 | 23,801,586 | +0.05(+0.95%) |
May 09, 2013 | 5.321 | 5.365 | 5.246 | 5.291 | 34,735,632 | -0.04(-0.79%) |
May 08, 2013 | 5.244 | 5.336 | 5.234 | 5.333 | 25,282,742 | +0.07(+1.40%) |
May 07, 2013 | 5.213 | 5.265 | 5.171 | 5.260 | 29,828,534 | +0.08(+1.46%) |
May 06, 2013 | 5.153 | 5.203 | 5.148 | 5.184 | 26,299,920 | +0.04(+0.82%) |
May 03, 2013 | 5.122 | 5.190 | 5.111 | 5.142 | 32,016,006 | +0.15(+3.02%) |
May 02, 2013 | 4.890 | 5.002 | 4.879 | 4.991 | 28,509,606 | +0.14(+2.85%) |
May 01, 2013 | 4.955 | 4.960 | 4.838 | 4.853 | 33,429,062 | -0.13(-2.66%) |
Apr 30, 2013 | 4.949 | 4.991 | 4.887 | 4.985 | 26,403,434 | +0.03(+0.66%) |
Apr 29, 2013 | 4.892 | 4.984 | 4.873 | 4.953 | 23,345,656 | +0.10(+2.02%) |
Apr 26, 2013 | 4.862 | 4.887 | 4.808 | 4.855 | 24,493,886 | -0.03(-0.64%) |
Apr 25, 2013 | 4.865 | 4.948 | 4.842 | 4.886 | 36,292,440 | +0.06(+1.25%) |
Apr 24, 2013 | 4.817 | 4.859 | 4.790 | 4.826 | 28,088,000 | +0.01(+0.19%) |
Apr 23, 2013 | 4.740 | 4.826 | 4.670 | 4.816 | 47,193,500 | +0.14(+3.01%) |
Apr 22, 2013 | 4.637 | 4.702 | 4.544 | 4.676 | 37,668,028 | +0.07(+1.46%) |
Apr 19, 2013 | 4.520 | 4.614 | 4.489 | 4.608 | 57,179,660 | +0.12(+2.57%) |
Apr 18, 2013 | 4.603 | 4.603 | 4.440 | 4.493 | 57,926,116 | -0.08(-1.84%) |
Apr 17, 2013 | 4.685 | 4.688 | 4.503 | 4.577 | 80,835,480 | -0.21(-4.33%) |
Apr 16, 2013 | 4.692 | 4.795 | 4.656 | 4.784 | 101,650,736 | +0.19(+4.15%) |
Apr 15, 2013 | 4.855 | 4.866 | 4.583 | 4.594 | 89,113,720 | -0.34(-6.81%) |
Apr 12, 2013 | 4.916 | 4.952 | 4.847 | 4.929 | 51,483,928 | -0.04(-0.80%) |
Apr 11, 2013 | 4.918 | 5.013 | 4.905 | 4.969 | 62,028,760 | +0.05(+0.95%) |
Apr 10, 2013 | 4.782 | 4.933 | 4.777 | 4.922 | 40,838,504 | +0.18(+3.74%) |
Apr 09, 2013 | 4.719 | 4.793 | 4.674 | 4.745 | 35,615,940 | +0.06(+1.30%) |
Apr 08, 2013 | 4.598 | 4.695 | 4.565 | 4.684 | 25,418,026 | +0.09(+1.86%) |
Apr 05, 2013 | 4.495 | 4.618 | 4.476 | 4.599 | 41,073,192 | -0.07(-1.43%) |
Apr 04, 2013 | 4.626 | 4.691 | 4.595 | 4.665 | 51,853,804 | +0.06(+1.35%) |
Apr 03, 2013 | 4.761 | 4.772 | 4.572 | 4.603 | 49,584,012 | -0.15(-3.06%) |
Apr 02, 2013 | 4.734 | 4.789 | 4.714 | 4.748 | 32,776,210 | +0.07(+1.40%) |
Apr 01, 2013 | 4.737 | 4.763 | 4.649 | 4.683 | 28,982,424 | -0.05(-0.95%) |
Mar 28, 2013 | 4.690 | 4.757 | 4.670 | 4.728 | 21,483,458 | +0.03(+0.67%) |
Mar 27, 2013 | 4.614 | 4.703 | 4.591 | 4.696 | 34,626,892 | -0.01(-0.13%) |
Mar 26, 2013 | 4.647 | 4.702 | 4.631 | 4.702 | 23,572,520 | +0.11(+2.31%) |
Mar 25, 2013 | 4.684 | 4.707 | 4.535 | 4.596 | 38,823,588 | -0.05(-0.99%) |
Mar 22, 2013 | 4.579 | 4.644 | 4.571 | 4.642 | 24,762,030 | +0.10(+2.31%) |
Mar 21, 2013 | 4.573 | 4.622 | 4.515 | 4.537 | 33,586,956 | -0.12(-2.54%) |
Mar 20, 2013 | 4.642 | 4.679 | 4.619 | 4.656 | 29,189,450 | +0.09(+2.05%) |
Mar 19, 2013 | 4.622 | 4.643 | 4.474 | 4.562 | 43,025,336 | -0.03(-0.65%) |
Mar 18, 2013 | 4.542 | 4.656 | 4.527 | 4.592 | 28,365,926 | -0.08(-1.73%) |
Mar 15, 2013 | 4.678 | 4.692 | 4.626 | 4.673 | 25,407,650 | -0.02(-0.39%) |
Mar 14, 2013 | 4.654 | 4.697 | 4.646 | 4.691 | 23,432,924 | +0.08(+1.64%) |
Mar 13, 2013 | 4.608 | 4.638 | 4.560 | 4.615 | 21,925,000 | +0.02(+0.40%) |
Mar 12, 2013 | 4.622 | 4.636 | 4.558 | 4.597 | 27,197,638 | -0.03(-0.71%) |
Mar 11, 2013 | 4.572 | 4.632 | 4.553 | 4.630 | 19,208,742 | +0.05(+1.06%) |
Mar 08, 2013 | 4.580 | 4.597 | 4.511 | 4.581 | 39,667,716 | +0.06(+1.26%) |
Mar 07, 2013 | 4.516 | 4.540 | 4.500 | 4.524 | 21,860,266 | +0.03(+0.56%) |
Mar 06, 2013 | 4.528 | 4.534 | 4.468 | 4.499 | 29,893,786 | +0.02(+0.51%) |
Mar 05, 2013 | 4.425 | 4.514 | 4.423 | 4.476 | 40,425,888 | +0.12(+2.78%) |
Mar 04, 2013 | 4.263 | 4.361 | 4.243 | 4.355 | 32,420,204 | +0.06(+1.32%) |