Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.132 | 5.246 | 5.034 | 5.238 | 15,873,073 | +0.03(+0.63%) |
May 30, 2013 | 4.895 | 5.230 | 4.879 | 5.206 | 20,659,280 | +0.42(+8.70%) |
May 29, 2013 | 4.650 | 4.789 | 4.617 | 4.789 | 10,376,032 | +0.17(+3.72%) |
May 28, 2013 | 4.764 | 4.764 | 4.544 | 4.617 | 11,937,658 | -0.12(-2.59%) |
May 24, 2013 | 4.748 | 4.822 | 4.691 | 4.740 | 11,454,475 | -0.04(-0.85%) |
May 23, 2013 | 4.785 | 4.887 | 4.756 | 4.781 | 15,492,661 | +0.14(+2.99%) |
May 22, 2013 | 4.552 | 4.887 | 4.544 | 4.642 | 21,415,726 | +0.16(+3.65%) |
May 21, 2013 | 4.446 | 4.593 | 4.364 | 4.478 | 15,787,210 | -0.16(-3.35%) |
May 20, 2013 | 4.315 | 4.691 | 4.290 | 4.634 | 16,911,312 | +0.34(+7.79%) |
May 17, 2013 | 4.339 | 4.405 | 4.290 | 4.298 | 23,392,838 | -0.13(-2.95%) |
May 16, 2013 | 4.249 | 4.466 | 4.233 | 4.429 | 21,091,684 | +0.11(+2.65%) |
May 15, 2013 | 4.307 | 4.380 | 4.290 | 4.315 | 25,697,868 | -0.04(-0.94%) |
May 13, 2013 | 4.437 | 4.446 | 4.348 | 4.356 | 7,676,626 | -0.12(-2.74%) |
May 10, 2013 | 4.437 | 4.503 | 4.364 | 4.478 | 15,700,461 | -0.09(-1.97%) |
May 09, 2013 | 4.544 | 4.822 | 4.482 | 4.568 | 17,394,610 | -0.01(-0.18%) |
May 08, 2013 | 4.446 | 4.683 | 4.417 | 4.576 | 23,528,246 | +0.26(+6.06%) |
May 07, 2013 | 4.298 | 4.360 | 4.266 | 4.315 | 19,142,468 | -0.03(-0.75%) |
May 06, 2013 | 4.397 | 4.397 | 4.339 | 4.348 | 8,878,393 | -0.02(-0.56%) |
May 03, 2013 | 4.380 | 4.405 | 4.331 | 4.372 | 14,294,468 | +0.00(+0.00%) |
May 02, 2013 | 4.429 | 4.478 | 4.356 | 4.372 | 15,008,038 | -0.02(-0.37%) |
May 01, 2013 | 4.348 | 4.462 | 4.298 | 4.388 | 20,360,662 | -0.06(-1.29%) |
Apr 30, 2013 | 4.380 | 4.446 | 4.278 | 4.446 | 26,926,496 | +0.00(+0.00%) |
Apr 29, 2013 | 4.486 | 4.585 | 4.331 | 4.446 | 17,341,882 | -0.04(-0.91%) |
Apr 26, 2013 | 4.642 | 4.625 | 4.405 | 4.486 | 16,838,720 | -0.14(-3.00%) |
Apr 25, 2013 | 4.715 | 4.777 | 4.593 | 4.625 | 18,764,816 | +0.00(+0.00%) |
Apr 24, 2013 | 4.519 | 4.666 | 4.450 | 4.625 | 13,241,896 | +0.21(+4.81%) |
Apr 23, 2013 | 4.454 | 4.478 | 4.331 | 4.413 | 15,048,906 | -0.08(-1.82%) |
Apr 22, 2013 | 4.388 | 4.527 | 4.380 | 4.495 | 18,186,506 | +0.14(+3.19%) |
Apr 19, 2013 | 4.437 | 4.519 | 4.282 | 4.356 | 20,800,014 | +0.04(+0.95%) |
Apr 18, 2013 | 4.184 | 4.380 | 4.106 | 4.315 | 23,558,808 | +0.23(+5.60%) |
Apr 17, 2013 | 4.429 | 4.429 | 4.062 | 4.086 | 25,188,054 | -0.34(-7.58%) |
Apr 16, 2013 | 4.650 | 4.674 | 4.307 | 4.421 | 28,529,642 | -0.02(-0.55%) |
Apr 15, 2013 | 4.764 | 4.838 | 4.397 | 4.446 | 34,299,964 | -0.72(-13.92%) |
Apr 12, 2013 | 5.459 | 5.459 | 5.124 | 5.165 | 28,556,484 | -0.39(-7.06%) |
Apr 11, 2013 | 5.737 | 5.794 | 5.524 | 5.557 | 14,538,140 | -0.19(-3.27%) |
Apr 10, 2013 | 5.884 | 5.884 | 5.704 | 5.745 | 13,158,098 | -0.19(-3.17%) |
Apr 09, 2013 | 5.769 | 5.982 | 5.729 | 5.933 | 12,169,101 | +0.20(+3.42%) |
Apr 08, 2013 | 5.769 | 5.802 | 5.688 | 5.737 | 10,269,785 | -0.04(-0.71%) |
Apr 05, 2013 | 5.949 | 6.015 | 5.692 | 5.778 | 16,323,575 | -0.07(-1.12%) |
Apr 04, 2013 | 5.712 | 5.941 | 5.639 | 5.843 | 16,796,488 | +0.08(+1.42%) |
Apr 03, 2013 | 6.088 | 6.145 | 5.680 | 5.761 | 22,419,502 | -0.37(-6.00%) |
Apr 02, 2013 | 6.374 | 6.382 | 6.096 | 6.129 | 11,136,296 | -0.29(-4.58%) |
Apr 01, 2013 | 6.480 | 6.497 | 6.374 | 6.423 | 5,201,000 | -0.06(-0.88%) |
Mar 28, 2013 | 6.480 | 6.521 | 6.415 | 6.480 | 4,603,698 | -0.03(-0.50%) |
Mar 27, 2013 | 6.423 | 6.529 | 6.382 | 6.513 | 6,394,872 | +0.08(+1.27%) |
Mar 26, 2013 | 6.464 | 6.464 | 6.374 | 6.431 | 5,896,772 | -0.03(-0.51%) |
Mar 25, 2013 | 6.595 | 6.611 | 6.407 | 6.464 | 7,301,483 | -0.18(-2.71%) |
Mar 22, 2013 | 6.579 | 6.677 | 6.521 | 6.644 | 8,011,284 | +0.02(+0.25%) |
Mar 21, 2013 | 6.529 | 6.668 | 6.497 | 6.628 | 8,518,268 | +0.16(+2.53%) |
Mar 20, 2013 | 6.505 | 6.554 | 6.440 | 6.464 | 7,026,865 | -0.06(-0.88%) |
Mar 19, 2013 | 6.489 | 6.595 | 6.448 | 6.521 | 8,308,003 | +0.13(+2.07%) |
Mar 18, 2013 | 6.453 | 6.501 | 6.309 | 6.389 | 10,149,534 | +0.06(+0.89%) |
Mar 15, 2013 | 6.365 | 6.445 | 6.309 | 6.333 | 6,358,699 | -0.02(-0.38%) |
Mar 14, 2013 | 6.173 | 6.397 | 6.165 | 6.357 | 8,191,969 | +0.16(+2.58%) |
Mar 13, 2013 | 6.405 | 6.425 | 6.189 | 6.197 | 11,381,542 | -0.19(-3.01%) |
Mar 12, 2013 | 6.301 | 6.469 | 6.293 | 6.389 | 7,061,075 | +0.18(+2.84%) |
Mar 11, 2013 | 6.365 | 6.365 | 6.197 | 6.213 | 7,096,513 | -0.13(-2.02%) |
Mar 08, 2013 | 6.245 | 6.437 | 6.189 | 6.341 | 12,469,041 | +0.10(+1.54%) |
Mar 07, 2013 | 6.301 | 6.385 | 6.221 | 6.245 | 11,276,179 | -0.05(-0.76%) |
Mar 06, 2013 | 6.021 | 6.301 | 6.005 | 6.293 | 22,238,828 | +0.26(+4.24%) |
Mar 05, 2013 | 6.089 | 6.149 | 6.025 | 6.037 | 11,381,179 | +0.01(+0.13%) |
Mar 04, 2013 | 6.045 | 6.133 | 5.989 | 6.029 | 14,780,520 | -0.11(-1.83%) |