Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.284 | 4.348 | 4.231 | 4.236 | 40,493,616 | -0.08(-1.85%) |
May 30, 2013 | 4.276 | 4.356 | 4.276 | 4.316 | 34,165,348 | +0.04(+1.04%) |
May 29, 2013 | 4.279 | 4.303 | 4.223 | 4.271 | 50,330,204 | -0.04(-0.97%) |
May 28, 2013 | 4.356 | 4.388 | 4.288 | 4.313 | 41,700,692 | +0.05(+1.27%) |
May 24, 2013 | 4.205 | 4.259 | 4.182 | 4.259 | 33,572,404 | -0.00(-0.01%) |
May 23, 2013 | 4.206 | 4.290 | 4.191 | 4.260 | 66,056,292 | -0.03(-0.63%) |
May 22, 2013 | 4.370 | 4.439 | 4.238 | 4.287 | 84,372,672 | -0.07(-1.60%) |
May 21, 2013 | 4.346 | 4.391 | 4.316 | 4.356 | 32,698,918 | +0.01(+0.18%) |
May 20, 2013 | 4.338 | 4.378 | 4.316 | 4.348 | 30,643,684 | -0.01(-0.28%) |
May 17, 2013 | 4.321 | 4.367 | 4.298 | 4.360 | 36,462,456 | +0.08(+1.83%) |
May 16, 2013 | 4.299 | 4.339 | 4.276 | 4.282 | 25,475,492 | -0.01(-0.17%) |
May 15, 2013 | 4.256 | 4.298 | 4.236 | 4.290 | 17,845,356 | +0.06(+1.40%) |
May 13, 2013 | 4.205 | 4.249 | 4.196 | 4.231 | 20,773,590 | +0.01(+0.34%) |
May 10, 2013 | 4.184 | 4.222 | 4.171 | 4.216 | 25,321,312 | +0.04(+1.06%) |
May 09, 2013 | 4.161 | 4.224 | 4.152 | 4.172 | 30,872,068 | -0.01(-0.19%) |
May 08, 2013 | 4.133 | 4.186 | 4.122 | 4.180 | 20,942,538 | +0.04(+1.00%) |
May 07, 2013 | 4.159 | 4.165 | 4.109 | 4.139 | 28,961,266 | -0.00(-0.12%) |
May 06, 2013 | 4.128 | 4.157 | 4.121 | 4.144 | 30,534,204 | +0.03(+0.73%) |
May 03, 2013 | 4.094 | 4.137 | 4.018 | 4.114 | 30,827,712 | +0.10(+2.37%) |
May 02, 2013 | 3.933 | 4.034 | 3.926 | 4.018 | 23,539,812 | +0.10(+2.48%) |
May 01, 2013 | 3.958 | 3.972 | 3.904 | 3.921 | 58,039,240 | -0.03(-0.84%) |
Apr 30, 2013 | 3.909 | 3.958 | 3.881 | 3.954 | 42,405,768 | +0.05(+1.39%) |
Apr 29, 2013 | 3.854 | 3.929 | 3.852 | 3.900 | 36,357,684 | +0.07(+1.82%) |
Apr 26, 2013 | 3.833 | 3.851 | 3.797 | 3.831 | 39,708,520 | -0.02(-0.56%) |
Apr 25, 2013 | 3.832 | 3.883 | 3.832 | 3.852 | 42,433,536 | +0.04(+1.07%) |
Apr 24, 2013 | 3.797 | 3.841 | 3.780 | 3.812 | 46,046,628 | -0.00(-0.08%) |
Apr 23, 2013 | 3.791 | 3.842 | 3.747 | 3.815 | 46,334,012 | +0.07(+1.94%) |
Apr 22, 2013 | 3.696 | 3.771 | 3.669 | 3.742 | 33,444,840 | +0.07(+1.93%) |
Apr 19, 2013 | 3.586 | 3.685 | 3.576 | 3.671 | 55,437,532 | +0.10(+2.77%) |
Apr 18, 2013 | 3.695 | 3.695 | 3.541 | 3.572 | 55,729,120 | -0.10(-2.81%) |
Apr 17, 2013 | 3.755 | 3.759 | 3.631 | 3.675 | 62,354,924 | -0.15(-3.91%) |
Apr 16, 2013 | 3.769 | 3.832 | 3.752 | 3.825 | 23,057,728 | +0.10(+2.68%) |
Apr 15, 2013 | 3.850 | 3.861 | 3.717 | 3.725 | 35,369,180 | -0.15(-3.92%) |
Apr 12, 2013 | 3.867 | 3.884 | 3.820 | 3.877 | 28,431,266 | -0.00(-0.08%) |
Apr 11, 2013 | 3.866 | 3.901 | 3.860 | 3.880 | 32,576,098 | -0.01(-0.19%) |
Apr 10, 2013 | 3.764 | 3.897 | 3.764 | 3.888 | 29,336,972 | +0.15(+3.95%) |
Apr 09, 2013 | 3.712 | 3.770 | 3.677 | 3.740 | 44,155,924 | +0.05(+1.27%) |
Apr 08, 2013 | 3.647 | 3.693 | 3.634 | 3.693 | 22,982,662 | +0.04(+1.08%) |
Apr 05, 2013 | 3.599 | 3.664 | 3.581 | 3.654 | 44,162,896 | -0.06(-1.71%) |
Apr 04, 2013 | 3.711 | 3.733 | 3.675 | 3.717 | 30,058,002 | +0.00(+0.08%) |
Apr 03, 2013 | 3.786 | 3.797 | 3.696 | 3.714 | 43,693,956 | -0.07(-1.82%) |
Apr 02, 2013 | 3.759 | 3.807 | 3.753 | 3.783 | 36,009,892 | +0.06(+1.59%) |
Apr 01, 2013 | 3.781 | 3.788 | 3.705 | 3.724 | 36,333,120 | -0.05(-1.43%) |
Mar 28, 2013 | 3.757 | 3.784 | 3.739 | 3.778 | 23,336,206 | +0.02(+0.54%) |
Mar 27, 2013 | 3.698 | 3.762 | 3.687 | 3.758 | 24,002,560 | +0.01(+0.25%) |
Mar 26, 2013 | 3.736 | 3.749 | 3.719 | 3.749 | 22,616,688 | +0.04(+1.16%) |
Mar 25, 2013 | 3.756 | 3.773 | 3.672 | 3.706 | 43,754,108 | -0.03(-0.77%) |
Mar 22, 2013 | 3.693 | 3.739 | 3.686 | 3.735 | 23,495,634 | +0.07(+1.86%) |
Mar 21, 2013 | 3.683 | 3.699 | 3.647 | 3.666 | 44,726,204 | -0.08(-2.12%) |
Mar 20, 2013 | 3.748 | 3.764 | 3.715 | 3.746 | 26,879,156 | +0.05(+1.25%) |
Mar 19, 2013 | 3.734 | 3.748 | 3.632 | 3.699 | 55,974,420 | -0.01(-0.28%) |
Mar 18, 2013 | 3.661 | 3.741 | 3.643 | 3.710 | 27,791,888 | -0.02(-0.53%) |
Mar 15, 2013 | 3.753 | 3.759 | 3.710 | 3.730 | 34,068,424 | -0.02(-0.56%) |
Mar 14, 2013 | 3.750 | 3.765 | 3.734 | 3.750 | 26,904,234 | +0.03(+0.71%) |
Mar 13, 2013 | 3.741 | 3.753 | 3.700 | 3.724 | 32,148,858 | -0.01(-0.35%) |
Mar 12, 2013 | 3.741 | 3.757 | 3.699 | 3.737 | 32,859,998 | -0.03(-0.70%) |
Mar 11, 2013 | 3.731 | 3.764 | 3.708 | 3.763 | 21,635,656 | +0.03(+0.69%) |
Mar 08, 2013 | 3.755 | 3.768 | 3.712 | 3.737 | 23,747,826 | +0.00(+0.12%) |
Mar 07, 2013 | 3.718 | 3.744 | 3.707 | 3.733 | 23,088,256 | +0.02(+0.56%) |
Mar 06, 2013 | 3.756 | 3.756 | 3.702 | 3.712 | 28,645,950 | -0.02(-0.56%) |
Mar 05, 2013 | 3.669 | 3.740 | 3.667 | 3.733 | 49,776,892 | +0.11(+3.02%) |
Mar 04, 2013 | 3.567 | 3.624 | 3.559 | 3.624 | 43,940,992 | +0.03(+0.92%) |