Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.545 | 5.557 | 5.342 | 5.342 | 95,074,104 | -0.17(-3.06%) |
May 30, 2013 | 5.521 | 5.557 | 5.462 | 5.511 | 63,127,204 | -0.01(-0.22%) |
May 29, 2013 | 5.386 | 5.592 | 5.386 | 5.523 | 63,681,264 | +0.10(+1.90%) |
May 28, 2013 | 5.357 | 5.455 | 5.340 | 5.420 | 63,994,976 | +0.12(+2.26%) |
May 24, 2013 | 5.256 | 5.305 | 5.173 | 5.300 | 43,772,080 | +0.00(+0.05%) |
May 23, 2013 | 5.100 | 5.327 | 5.029 | 5.298 | 86,812,760 | +0.14(+2.65%) |
May 22, 2013 | 5.210 | 5.291 | 5.124 | 5.161 | 107,181,600 | +0.06(+1.20%) |
May 21, 2013 | 5.129 | 5.186 | 5.091 | 5.100 | 50,957,876 | +0.01(+0.24%) |
May 20, 2013 | 5.002 | 5.173 | 4.958 | 5.088 | 60,865,992 | +0.13(+2.61%) |
May 17, 2013 | 4.894 | 4.995 | 4.868 | 4.958 | 39,906,808 | +0.09(+1.91%) |
May 16, 2013 | 4.951 | 4.973 | 4.838 | 4.865 | 67,013,940 | -0.19(-3.73%) |
May 15, 2013 | 5.058 | 5.078 | 5.007 | 5.053 | 29,911,880 | +0.02(+0.49%) |
May 13, 2013 | 4.929 | 5.044 | 4.907 | 5.029 | 78,996,096 | +0.10(+2.03%) |
May 10, 2013 | 4.777 | 4.953 | 4.718 | 4.929 | 46,513,912 | +0.14(+2.91%) |
May 09, 2013 | 4.691 | 4.833 | 4.684 | 4.789 | 44,132,904 | +0.10(+2.03%) |
May 08, 2013 | 4.694 | 4.755 | 4.677 | 4.694 | 40,758,648 | +0.01(+0.31%) |
May 07, 2013 | 4.757 | 4.782 | 4.628 | 4.679 | 39,399,180 | -0.08(-1.59%) |
May 06, 2013 | 4.704 | 4.777 | 4.679 | 4.755 | 39,345,220 | +0.05(+0.99%) |
May 03, 2013 | 4.701 | 4.745 | 4.662 | 4.709 | 45,045,172 | +0.02(+0.52%) |
May 02, 2013 | 4.699 | 4.743 | 4.611 | 4.684 | 37,130,884 | -0.01(-0.21%) |
May 01, 2013 | 4.868 | 4.887 | 4.613 | 4.694 | 66,791,868 | -0.09(-1.79%) |
Apr 30, 2013 | 4.735 | 4.779 | 4.645 | 4.779 | 38,733,132 | +0.05(+1.09%) |
Apr 29, 2013 | 4.713 | 4.784 | 4.657 | 4.728 | 25,559,338 | +0.02(+0.42%) |
Apr 26, 2013 | 4.706 | 4.721 | 4.679 | 4.709 | 26,281,304 | -0.01(-0.16%) |
Apr 25, 2013 | 4.753 | 4.803 | 4.696 | 4.716 | 29,024,566 | -0.00(-0.05%) |
Apr 24, 2013 | 4.643 | 4.731 | 4.640 | 4.718 | 25,667,424 | +0.09(+1.85%) |
Apr 23, 2013 | 4.564 | 4.638 | 4.542 | 4.633 | 31,081,632 | +0.08(+1.83%) |
Apr 22, 2013 | 4.547 | 4.596 | 4.486 | 4.550 | 29,635,260 | +0.00(+0.05%) |
Apr 19, 2013 | 4.638 | 4.645 | 4.498 | 4.547 | 41,700,628 | -0.09(-1.95%) |
Apr 18, 2013 | 4.528 | 4.679 | 4.454 | 4.638 | 42,209,084 | +0.12(+2.65%) |
Apr 17, 2013 | 4.601 | 4.623 | 4.503 | 4.518 | 53,641,560 | -0.14(-3.10%) |
Apr 16, 2013 | 4.689 | 4.750 | 4.537 | 4.662 | 40,636,676 | +0.03(+0.69%) |
Apr 15, 2013 | 4.745 | 4.748 | 4.630 | 4.630 | 41,641,624 | -0.18(-3.81%) |
Apr 12, 2013 | 4.885 | 4.909 | 4.789 | 4.814 | 41,440,652 | -0.11(-2.28%) |
Apr 11, 2013 | 4.980 | 4.980 | 4.882 | 4.926 | 25,936,570 | -0.03(-0.65%) |
Apr 10, 2013 | 4.929 | 5.005 | 4.917 | 4.959 | 32,505,242 | +0.05(+1.09%) |
Apr 09, 2013 | 4.815 | 4.942 | 4.764 | 4.905 | 38,191,880 | +0.09(+1.97%) |
Apr 08, 2013 | 4.817 | 4.856 | 4.735 | 4.810 | 38,444,580 | +0.00(+0.00%) |
Apr 05, 2013 | 4.657 | 4.842 | 4.635 | 4.810 | 47,449,580 | +0.10(+2.23%) |
Apr 04, 2013 | 4.666 | 4.732 | 4.606 | 4.705 | 35,315,880 | +0.03(+0.73%) |
Apr 03, 2013 | 4.847 | 4.856 | 4.654 | 4.671 | 52,910,940 | -0.19(-3.91%) |
Apr 02, 2013 | 4.973 | 4.993 | 4.827 | 4.861 | 43,049,336 | -0.09(-1.92%) |
Apr 01, 2013 | 4.968 | 5.028 | 4.934 | 4.956 | 41,270,776 | -0.01(-0.29%) |
Mar 28, 2013 | 4.978 | 5.000 | 4.920 | 4.971 | 67,790,168 | -0.03(-0.58%) |
Mar 27, 2013 | 5.022 | 5.034 | 4.963 | 5.000 | 32,164,328 | -0.05(-0.96%) |
Mar 26, 2013 | 4.961 | 5.059 | 4.927 | 5.049 | 38,142,988 | +0.09(+1.87%) |
Mar 25, 2013 | 5.003 | 5.066 | 4.929 | 4.956 | 35,501,908 | -0.01(-0.20%) |
Mar 22, 2013 | 5.071 | 5.094 | 4.934 | 4.966 | 36,733,588 | -0.07(-1.31%) |
Mar 21, 2013 | 5.063 | 5.151 | 5.029 | 5.032 | 45,754,940 | -0.05(-1.05%) |
Mar 20, 2013 | 5.007 | 5.122 | 4.998 | 5.085 | 67,868,840 | -0.04(-0.76%) |
Mar 19, 2013 | 5.307 | 5.346 | 5.063 | 5.124 | 84,530,176 | -0.28(-5.10%) |
Mar 18, 2013 | 5.351 | 5.521 | 5.346 | 5.399 | 58,648,864 | -0.07(-1.29%) |
Mar 15, 2013 | 5.473 | 5.594 | 5.397 | 5.470 | 78,247,656 | -0.01(-0.27%) |
Mar 14, 2013 | 5.217 | 5.520 | 5.217 | 5.485 | 82,560,968 | +0.27(+5.23%) |
Mar 13, 2013 | 5.219 | 5.281 | 5.185 | 5.212 | 29,562,306 | -0.02(-0.42%) |
Mar 12, 2013 | 5.231 | 5.268 | 5.175 | 5.234 | 47,344,240 | +0.01(+0.14%) |
Mar 11, 2013 | 5.163 | 5.283 | 5.117 | 5.227 | 45,629,500 | +0.03(+0.61%) |
Mar 08, 2013 | 5.090 | 5.205 | 5.015 | 5.195 | 76,665,816 | +0.12(+2.30%) |
Mar 07, 2013 | 4.825 | 5.080 | 4.761 | 5.078 | 74,733,192 | +0.27(+5.62%) |
Mar 06, 2013 | 4.800 | 4.864 | 4.754 | 4.808 | 37,787,320 | +0.06(+1.23%) |
Mar 05, 2013 | 4.776 | 4.803 | 4.727 | 4.749 | 33,046,684 | +0.00(+0.05%) |
Mar 04, 2013 | 4.776 | 4.810 | 4.683 | 4.747 | 38,690,924 | -0.04(-0.92%) |