Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.553 | 2.620 | 2.530 | 2.568 | 34,579,080 | -0.02(-0.86%) |
May 30, 2013 | 2.698 | 2.702 | 2.590 | 2.590 | 46,941,016 | -0.10(-3.88%) |
May 29, 2013 | 2.665 | 2.709 | 2.657 | 2.694 | 24,036,404 | +0.01(+0.56%) |
May 28, 2013 | 2.732 | 2.747 | 2.665 | 2.680 | 32,123,686 | -0.04(-1.64%) |
May 24, 2013 | 2.657 | 2.747 | 2.646 | 2.724 | 33,544,938 | +0.04(+1.39%) |
May 23, 2013 | 2.665 | 2.702 | 2.620 | 2.687 | 40,195,508 | -0.03(-1.10%) |
May 22, 2013 | 2.799 | 2.825 | 2.694 | 2.717 | 48,314,976 | -0.07(-2.67%) |
May 21, 2013 | 2.814 | 2.829 | 2.769 | 2.791 | 32,075,958 | -0.01(-0.53%) |
May 20, 2013 | 2.821 | 2.836 | 2.791 | 2.806 | 32,001,038 | +0.02(+0.80%) |
May 17, 2013 | 2.784 | 2.799 | 2.762 | 2.784 | 35,272,804 | +0.03(+1.08%) |
May 16, 2013 | 2.814 | 2.825 | 2.754 | 2.754 | 51,765,852 | -0.04(-1.60%) |
May 15, 2013 | 2.750 | 2.814 | 2.717 | 2.799 | 68,849,112 | -0.07(-2.34%) |
May 13, 2013 | 2.829 | 2.922 | 2.814 | 2.866 | 79,560,576 | +0.13(+4.92%) |
May 10, 2013 | 2.724 | 2.732 | 2.702 | 2.732 | 33,764,576 | +0.08(+3.10%) |
May 09, 2013 | 2.672 | 2.694 | 2.635 | 2.650 | 35,731,464 | +0.02(+0.85%) |
May 08, 2013 | 2.642 | 2.687 | 2.620 | 2.627 | 35,797,912 | +0.01(+0.57%) |
May 07, 2013 | 2.650 | 2.680 | 2.575 | 2.612 | 56,614,792 | +0.07(+2.94%) |
May 06, 2013 | 2.538 | 2.568 | 2.515 | 2.538 | 37,390,732 | +0.07(+3.03%) |
May 03, 2013 | 2.478 | 2.485 | 2.456 | 2.463 | 30,784,524 | +0.03(+1.23%) |
May 02, 2013 | 2.456 | 2.471 | 2.426 | 2.433 | 29,763,426 | -0.06(-2.40%) |
May 01, 2013 | 2.523 | 2.530 | 2.493 | 2.493 | 17,920,740 | -0.03(-1.18%) |
Apr 30, 2013 | 2.493 | 2.538 | 2.478 | 2.523 | 31,027,368 | +0.04(+1.81%) |
Apr 29, 2013 | 2.463 | 2.500 | 2.463 | 2.478 | 39,325,912 | +0.05(+2.15%) |
Apr 26, 2013 | 2.456 | 2.463 | 2.426 | 2.426 | 30,253,732 | -0.04(-1.52%) |
Apr 25, 2013 | 2.403 | 2.500 | 2.396 | 2.463 | 49,752,136 | +0.07(+3.13%) |
Apr 24, 2013 | 2.359 | 2.403 | 2.351 | 2.388 | 38,985,116 | +0.03(+1.27%) |
Apr 23, 2013 | 2.344 | 2.396 | 2.336 | 2.359 | 30,056,160 | +0.01(+0.32%) |
Apr 22, 2013 | 2.314 | 2.396 | 2.299 | 2.351 | 61,412,116 | +0.06(+2.61%) |
Apr 19, 2013 | 2.306 | 2.321 | 2.254 | 2.291 | 80,035,256 | -0.07(-3.15%) |
Apr 18, 2013 | 2.672 | 2.433 | 2.321 | 2.366 | 181,660,784 | -0.31(-11.45%) |
Apr 17, 2013 | 2.590 | 2.709 | 2.560 | 2.672 | 76,647,808 | +0.10(+4.07%) |
Apr 16, 2013 | 2.583 | 2.597 | 2.538 | 2.568 | 23,550,106 | +0.08(+3.30%) |
Apr 15, 2013 | 2.560 | 2.575 | 2.485 | 2.485 | 45,028,824 | -0.12(-4.58%) |
Apr 12, 2013 | 2.605 | 2.620 | 2.560 | 2.605 | 25,418,824 | +0.01(+0.29%) |
Apr 11, 2013 | 2.627 | 2.635 | 2.583 | 2.597 | 34,695,348 | -0.03(-1.14%) |
Apr 10, 2013 | 2.545 | 2.665 | 2.538 | 2.627 | 88,026,840 | +0.11(+4.45%) |
Apr 09, 2013 | 2.471 | 2.530 | 2.463 | 2.515 | 23,850,302 | +0.06(+2.43%) |
Apr 08, 2013 | 2.471 | 2.493 | 2.448 | 2.456 | 28,106,860 | -0.04(-1.50%) |
Apr 05, 2013 | 2.523 | 2.527 | 2.478 | 2.493 | 30,798,048 | -0.03(-1.18%) |
Apr 04, 2013 | 2.530 | 2.538 | 2.478 | 2.523 | 51,109,152 | +0.01(+0.30%) |
Apr 03, 2013 | 2.456 | 2.523 | 2.441 | 2.515 | 60,464,104 | +0.08(+3.37%) |
Apr 02, 2013 | 2.433 | 2.448 | 2.396 | 2.433 | 41,856,500 | +0.00(+0.00%) |
Apr 01, 2013 | 2.463 | 2.478 | 2.426 | 2.433 | 23,866,616 | -0.01(-0.61%) |
Mar 28, 2013 | 2.456 | 2.485 | 2.433 | 2.448 | 49,662,028 | -0.04(-1.80%) |
Mar 27, 2013 | 2.441 | 2.493 | 2.441 | 2.493 | 46,756,544 | +0.03(+1.21%) |
Mar 26, 2013 | 2.448 | 2.485 | 2.441 | 2.463 | 29,189,864 | +0.03(+1.23%) |
Mar 25, 2013 | 2.456 | 2.456 | 2.381 | 2.433 | 61,959,712 | -0.05(-2.10%) |
Mar 22, 2013 | 2.538 | 2.575 | 2.471 | 2.485 | 62,458,552 | -0.09(-3.48%) |
Mar 21, 2013 | 2.523 | 2.597 | 2.523 | 2.575 | 58,698,340 | +0.00(+0.15%) |
Mar 20, 2013 | 2.553 | 2.590 | 2.530 | 2.571 | 53,254,512 | +0.03(+1.32%) |
Mar 19, 2013 | 2.523 | 2.575 | 2.500 | 2.538 | 70,023,752 | +0.04(+1.49%) |
Mar 18, 2013 | 2.456 | 2.553 | 2.448 | 2.500 | 79,568,448 | -0.06(-2.33%) |
Mar 15, 2013 | 2.568 | 2.680 | 2.545 | 2.560 | 152,913,904 | -0.03(-1.15%) |
Mar 14, 2013 | 2.620 | 2.635 | 2.583 | 2.590 | 50,078,224 | +0.01(+0.58%) |
Mar 13, 2013 | 2.650 | 2.650 | 2.575 | 2.575 | 66,230,032 | -0.10(-3.63%) |
Mar 12, 2013 | 2.724 | 2.754 | 2.650 | 2.672 | 68,545,968 | -0.03(-1.10%) |
Mar 11, 2013 | 2.694 | 2.724 | 2.657 | 2.702 | 39,804,072 | -0.04(-1.63%) |
Mar 08, 2013 | 2.754 | 2.799 | 2.709 | 2.747 | 46,818,040 | -0.01(-0.27%) |
Mar 07, 2013 | 2.762 | 2.806 | 2.717 | 2.754 | 61,267,944 | +0.05(+1.93%) |
Mar 06, 2013 | 2.739 | 2.762 | 2.665 | 2.702 | 46,984,176 | +0.07(+2.55%) |
Mar 05, 2013 | 2.590 | 2.694 | 2.620 | 2.635 | 44,196,304 | +0.04(+1.73%) |
Mar 04, 2013 | 2.680 | 2.650 | 2.583 | 2.590 | 87,872,080 | -0.09(-3.34%) |