Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.094 | 6.134 | 5.932 | 6.003 | 61,564,468 | -0.15(-2.36%) |
May 30, 2013 | 6.013 | 6.259 | 5.979 | 6.148 | 37,861,244 | +0.09(+1.56%) |
May 29, 2013 | 6.111 | 6.165 | 6.021 | 6.053 | 37,311,204 | -0.12(-1.97%) |
May 28, 2013 | 6.195 | 6.253 | 6.151 | 6.175 | 36,200,088 | +0.03(+0.44%) |
May 24, 2013 | 6.165 | 6.209 | 6.077 | 6.148 | 29,963,690 | +0.03(+0.50%) |
May 23, 2013 | 6.084 | 6.168 | 6.033 | 6.118 | 39,330,688 | -0.08(-1.36%) |
May 22, 2013 | 6.381 | 6.459 | 6.151 | 6.202 | 57,987,816 | -0.21(-3.22%) |
May 21, 2013 | 6.357 | 6.476 | 6.287 | 6.408 | 39,458,804 | +0.02(+0.32%) |
May 20, 2013 | 6.320 | 6.388 | 6.239 | 6.388 | 28,762,084 | +0.06(+0.96%) |
May 17, 2013 | 6.314 | 6.401 | 6.276 | 6.327 | 30,341,964 | +0.05(+0.81%) |
May 16, 2013 | 6.290 | 6.405 | 6.239 | 6.276 | 34,215,616 | +0.01(+0.16%) |
May 15, 2013 | 6.243 | 6.312 | 6.212 | 6.266 | 33,052,440 | -0.10(-1.54%) |
May 13, 2013 | 6.364 | 6.381 | 6.276 | 6.364 | 30,119,586 | -0.01(-0.16%) |
May 10, 2013 | 6.469 | 6.469 | 6.303 | 6.374 | 34,196,892 | -0.10(-1.56%) |
May 09, 2013 | 6.493 | 6.604 | 6.445 | 6.476 | 36,147,168 | -0.04(-0.67%) |
May 08, 2013 | 6.594 | 6.638 | 6.466 | 6.520 | 36,389,216 | -0.06(-0.92%) |
May 07, 2013 | 6.496 | 6.607 | 6.445 | 6.580 | 40,282,172 | +0.10(+1.56%) |
May 06, 2013 | 6.398 | 6.503 | 6.354 | 6.479 | 33,813,324 | +0.06(+1.00%) |
May 03, 2013 | 6.530 | 6.499 | 6.405 | 6.415 | 43,864,992 | -0.04(-0.68%) |
May 02, 2013 | 6.384 | 6.526 | 6.346 | 6.459 | 43,082,376 | +0.14(+2.25%) |
May 01, 2013 | 6.432 | 6.469 | 6.307 | 6.317 | 43,269,520 | -0.15(-2.35%) |
Apr 30, 2013 | 6.344 | 6.493 | 6.338 | 6.469 | 54,514,544 | +0.01(+0.20%) |
Apr 29, 2013 | 6.379 | 6.500 | 6.359 | 6.456 | 107,438,352 | +0.41(+6.71%) |
Apr 26, 2013 | 5.973 | 6.110 | 6.023 | 6.050 | 44,339,716 | +0.02(+0.39%) |
Apr 25, 2013 | 6.043 | 6.097 | 5.949 | 6.026 | 65,133,592 | -0.02(-0.39%) |
Apr 24, 2013 | 5.899 | 6.067 | 5.889 | 6.050 | 76,867,880 | +0.17(+2.97%) |
Apr 23, 2013 | 5.694 | 5.949 | 5.641 | 5.875 | 84,100,600 | +0.21(+3.67%) |
Apr 22, 2013 | 5.560 | 5.674 | 5.486 | 5.667 | 65,639,688 | +0.12(+2.24%) |
Apr 19, 2013 | 5.530 | 5.567 | 5.426 | 5.543 | 55,546,192 | +0.23(+4.42%) |
Apr 18, 2013 | 5.201 | 5.349 | 5.134 | 5.308 | 42,415,252 | +0.12(+2.39%) |
Apr 17, 2013 | 5.342 | 5.345 | 5.134 | 5.184 | 55,016,684 | -0.20(-3.68%) |
Apr 16, 2013 | 5.375 | 5.429 | 5.281 | 5.382 | 32,375,800 | +0.07(+1.39%) |
Apr 15, 2013 | 5.469 | 5.469 | 5.268 | 5.308 | 52,620,748 | -0.26(-4.64%) |
Apr 12, 2013 | 5.590 | 5.630 | 5.449 | 5.567 | 39,686,928 | -0.07(-1.25%) |
Apr 11, 2013 | 5.741 | 5.751 | 5.604 | 5.637 | 36,843,028 | -0.13(-2.27%) |
Apr 10, 2013 | 5.721 | 5.864 | 5.721 | 5.768 | 46,697,064 | +0.08(+1.48%) |
Apr 09, 2013 | 5.436 | 5.718 | 5.396 | 5.684 | 49,167,456 | +0.28(+5.22%) |
Apr 08, 2013 | 5.490 | 5.490 | 5.375 | 5.402 | 26,150,200 | -0.09(-1.65%) |
Apr 05, 2013 | 5.365 | 5.513 | 5.345 | 5.493 | 31,866,534 | +0.08(+1.43%) |
Apr 04, 2013 | 5.506 | 5.513 | 5.394 | 5.416 | 32,709,334 | -0.03(-0.49%) |
Apr 03, 2013 | 5.409 | 5.483 | 5.375 | 5.443 | 38,108,528 | +0.02(+0.37%) |
Apr 02, 2013 | 5.523 | 5.540 | 5.406 | 5.422 | 25,603,952 | -0.09(-1.58%) |
Apr 01, 2013 | 5.563 | 5.570 | 5.501 | 5.510 | 20,144,240 | -0.05(-0.91%) |
Mar 28, 2013 | 5.644 | 5.647 | 5.523 | 5.560 | 24,071,762 | -0.06(-1.07%) |
Mar 27, 2013 | 5.558 | 5.644 | 5.520 | 5.620 | 40,289,352 | -0.00(-0.06%) |
Mar 26, 2013 | 5.669 | 5.718 | 5.577 | 5.624 | 33,074,310 | +0.00(+0.06%) |
Mar 25, 2013 | 5.664 | 5.704 | 5.583 | 5.620 | 29,407,296 | -0.03(-0.59%) |
Mar 22, 2013 | 5.667 | 5.704 | 5.627 | 5.654 | 25,926,270 | -0.01(-0.18%) |
Mar 21, 2013 | 5.768 | 5.788 | 5.657 | 5.664 | 34,009,216 | -0.11(-1.86%) |
Mar 20, 2013 | 5.862 | 5.885 | 5.765 | 5.771 | 40,608,656 | -0.12(-1.99%) |
Mar 19, 2013 | 5.948 | 6.016 | 5.781 | 5.889 | 53,773,356 | -0.08(-1.35%) |
Mar 18, 2013 | 5.838 | 6.010 | 5.828 | 5.969 | 70,431,672 | -0.01(-0.11%) |
Mar 15, 2013 | 5.882 | 5.989 | 5.827 | 5.976 | 71,271,736 | +0.14(+2.36%) |
Mar 14, 2013 | 5.805 | 5.864 | 5.718 | 5.838 | 51,509,164 | +0.07(+1.16%) |
Mar 13, 2013 | 5.899 | 5.906 | 5.745 | 5.771 | 48,183,708 | -0.06(-1.04%) |
Mar 12, 2013 | 5.936 | 5.943 | 5.750 | 5.832 | 46,260,180 | +0.09(+1.64%) |
Mar 11, 2013 | 5.654 | 5.758 | 5.625 | 5.738 | 50,230,568 | -0.03(-0.52%) |
Mar 08, 2013 | 5.896 | 5.906 | 5.676 | 5.768 | 68,643,920 | -0.12(-2.11%) |
Mar 07, 2013 | 5.788 | 6.057 | 5.741 | 5.892 | 145,381,520 | +0.30(+5.28%) |
Mar 06, 2013 | 5.443 | 5.620 | 5.332 | 5.597 | 178,298,656 | +0.73(+15.11%) |
Mar 05, 2013 | 4.835 | 4.939 | 4.832 | 4.862 | 34,627,588 | +0.01(+0.28%) |
Mar 04, 2013 | 4.959 | 4.959 | 4.835 | 4.849 | 43,590,352 | -0.11(-2.17%) |