Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 4.461 | 4.501 | 4.377 | 4.474 | 66,096,616 | -0.11(-2.40%) |
Jun 27, 2013 | 4.581 | 4.621 | 4.538 | 4.584 | 39,325,108 | +0.02(+0.51%) |
Jun 26, 2013 | 4.534 | 4.628 | 4.511 | 4.561 | 53,831,032 | +0.08(+1.79%) |
Jun 25, 2013 | 4.571 | 4.578 | 4.421 | 4.481 | 62,950,588 | +0.04(+0.83%) |
Jun 24, 2013 | 4.487 | 4.508 | 4.321 | 4.444 | 68,941,320 | -0.16(-3.48%) |
Jun 21, 2013 | 4.651 | 4.661 | 4.558 | 4.604 | 69,170,976 | -0.09(-1.92%) |
Jun 20, 2013 | 4.698 | 4.831 | 4.631 | 4.694 | 113,370,640 | -0.23(-4.61%) |
Jun 19, 2013 | 5.095 | 5.158 | 4.898 | 4.921 | 69,304,888 | -0.21(-4.10%) |
Jun 18, 2013 | 5.111 | 5.191 | 5.081 | 5.131 | 49,566,520 | -0.09(-1.66%) |
Jun 17, 2013 | 5.282 | 5.322 | 5.151 | 5.218 | 56,402,896 | +0.00(+0.00%) |
Jun 14, 2013 | 5.428 | 5.435 | 5.198 | 5.218 | 44,203,988 | -0.24(-4.40%) |
Jun 13, 2013 | 5.232 | 5.483 | 5.222 | 5.458 | 48,102,308 | +0.23(+4.34%) |
Jun 12, 2013 | 5.448 | 5.472 | 5.195 | 5.232 | 50,438,800 | -0.17(-3.15%) |
Jun 11, 2013 | 5.378 | 5.475 | 5.302 | 5.402 | 47,284,624 | -0.15(-2.76%) |
Jun 10, 2013 | 5.548 | 5.585 | 5.493 | 5.555 | 31,671,670 | +0.00(+0.00%) |
Jun 07, 2013 | 5.589 | 5.669 | 5.522 | 5.555 | 46,988,428 | -0.19(-3.31%) |
Jun 06, 2013 | 5.662 | 5.749 | 5.649 | 5.745 | 31,563,472 | +0.05(+0.82%) |
Jun 05, 2013 | 5.939 | 5.959 | 5.699 | 5.699 | 48,712,760 | -0.23(-3.88%) |
Jun 04, 2013 | 6.009 | 6.016 | 5.887 | 5.929 | 29,681,312 | -0.08(-1.39%) |
Jun 03, 2013 | 5.895 | 6.024 | 5.889 | 6.012 | 37,522,592 | +0.08(+1.41%) |
May 31, 2013 | 6.019 | 6.058 | 5.859 | 5.929 | 62,331,928 | -0.14(-2.36%) |
May 30, 2013 | 5.939 | 6.182 | 5.905 | 6.072 | 38,333,220 | +0.09(+1.56%) |
May 29, 2013 | 6.036 | 6.089 | 5.947 | 5.979 | 37,776,324 | -0.12(-1.97%) |
May 28, 2013 | 6.119 | 6.176 | 6.076 | 6.099 | 36,651,356 | +0.03(+0.44%) |
May 24, 2013 | 6.089 | 6.132 | 6.002 | 6.072 | 30,337,216 | +0.03(+0.50%) |
May 23, 2013 | 6.009 | 6.092 | 5.959 | 6.042 | 39,820,980 | -0.08(-1.36%) |
May 22, 2013 | 6.303 | 6.379 | 6.076 | 6.126 | 58,710,688 | -0.20(-3.22%) |
May 21, 2013 | 6.279 | 6.396 | 6.209 | 6.329 | 39,950,692 | +0.02(+0.32%) |
May 20, 2013 | 6.242 | 6.309 | 6.162 | 6.309 | 29,120,630 | +0.06(+0.96%) |
May 17, 2013 | 6.236 | 6.323 | 6.199 | 6.249 | 30,720,206 | +0.05(+0.81%) |
May 16, 2013 | 6.212 | 6.326 | 6.162 | 6.199 | 34,642,148 | +0.01(+0.16%) |
May 15, 2013 | 6.166 | 6.234 | 6.136 | 6.189 | 33,464,470 | -0.10(-1.54%) |
May 13, 2013 | 6.286 | 6.303 | 6.199 | 6.286 | 30,495,056 | -0.01(-0.16%) |
May 10, 2013 | 6.389 | 6.389 | 6.226 | 6.296 | 34,623,188 | -0.10(-1.57%) |
May 09, 2013 | 6.413 | 6.523 | 6.366 | 6.396 | 36,597,776 | -0.04(-0.67%) |
May 08, 2013 | 6.513 | 6.556 | 6.386 | 6.439 | 36,842,840 | -0.06(-0.92%) |
May 07, 2013 | 6.416 | 6.526 | 6.366 | 6.499 | 40,784,328 | +0.10(+1.56%) |
May 06, 2013 | 6.319 | 6.423 | 6.276 | 6.399 | 34,234,836 | +0.06(+1.00%) |
May 03, 2013 | 6.449 | 6.419 | 6.326 | 6.336 | 44,411,808 | -0.04(-0.68%) |
May 02, 2013 | 6.306 | 6.446 | 6.267 | 6.379 | 43,619,440 | +0.14(+2.25%) |
May 01, 2013 | 6.353 | 6.389 | 6.229 | 6.239 | 43,808,916 | -0.15(-2.35%) |
Apr 30, 2013 | 6.266 | 6.413 | 6.260 | 6.389 | 55,194,120 | +0.01(+0.20%) |
Apr 29, 2013 | 6.300 | 6.420 | 6.280 | 6.376 | 108,777,696 | +0.40(+6.71%) |
Apr 26, 2013 | 5.899 | 6.035 | 5.949 | 5.975 | 44,892,464 | +0.02(+0.39%) |
Apr 25, 2013 | 5.969 | 6.022 | 5.876 | 5.952 | 65,945,560 | -0.02(-0.39%) |
Apr 24, 2013 | 5.826 | 5.992 | 5.816 | 5.975 | 77,826,128 | +0.17(+2.97%) |
Apr 23, 2013 | 5.624 | 5.876 | 5.571 | 5.803 | 85,149,016 | +0.21(+3.67%) |
Apr 22, 2013 | 5.492 | 5.604 | 5.419 | 5.598 | 66,457,964 | +0.12(+2.24%) |
Apr 19, 2013 | 5.462 | 5.498 | 5.359 | 5.475 | 56,238,640 | +0.23(+4.42%) |
Apr 18, 2013 | 5.137 | 5.283 | 5.071 | 5.243 | 42,944,008 | +0.12(+2.39%) |
Apr 17, 2013 | 5.276 | 5.279 | 5.071 | 5.120 | 55,702,532 | -0.20(-3.68%) |
Apr 16, 2013 | 5.309 | 5.362 | 5.216 | 5.316 | 32,779,402 | +0.07(+1.39%) |
Apr 15, 2013 | 5.402 | 5.402 | 5.203 | 5.243 | 53,276,728 | -0.26(-4.64%) |
Apr 12, 2013 | 5.521 | 5.561 | 5.382 | 5.498 | 40,181,672 | -0.07(-1.25%) |
Apr 11, 2013 | 5.670 | 5.680 | 5.535 | 5.568 | 37,302,320 | -0.13(-2.27%) |
Apr 10, 2013 | 5.651 | 5.791 | 5.651 | 5.697 | 47,279,196 | +0.08(+1.48%) |
Apr 09, 2013 | 5.369 | 5.647 | 5.329 | 5.614 | 49,780,388 | +0.28(+5.22%) |
Apr 08, 2013 | 5.422 | 5.422 | 5.309 | 5.336 | 26,476,192 | -0.09(-1.65%) |
Apr 05, 2013 | 5.299 | 5.445 | 5.279 | 5.425 | 32,263,788 | +0.08(+1.42%) |
Apr 04, 2013 | 5.439 | 5.445 | 5.327 | 5.349 | 33,117,094 | -0.03(-0.49%) |
Apr 03, 2013 | 5.342 | 5.415 | 5.309 | 5.376 | 38,583,596 | +0.02(+0.37%) |
Apr 02, 2013 | 5.455 | 5.472 | 5.339 | 5.356 | 25,923,136 | -0.09(-1.58%) |