Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.211 | 5.222 | 5.020 | 5.020 | 101,179,000 | -0.16(-3.06%) |
May 30, 2013 | 5.188 | 5.222 | 5.132 | 5.178 | 67,180,728 | -0.01(-0.22%) |
May 29, 2013 | 5.061 | 5.254 | 5.061 | 5.190 | 67,770,360 | +0.10(+1.90%) |
May 28, 2013 | 5.034 | 5.125 | 5.017 | 5.093 | 68,104,216 | +0.11(+2.26%) |
May 24, 2013 | 4.939 | 4.985 | 4.861 | 4.981 | 46,582,768 | +0.00(+0.05%) |
May 23, 2013 | 4.792 | 5.006 | 4.726 | 4.978 | 92,387,176 | +0.13(+2.65%) |
May 22, 2013 | 4.896 | 4.971 | 4.815 | 4.850 | 114,063,936 | +0.06(+1.20%) |
May 21, 2013 | 4.820 | 4.873 | 4.784 | 4.792 | 54,229,980 | +0.01(+0.24%) |
May 20, 2013 | 4.700 | 4.861 | 4.659 | 4.781 | 64,774,320 | +0.12(+2.61%) |
May 17, 2013 | 4.599 | 4.693 | 4.574 | 4.659 | 42,469,304 | +0.09(+1.91%) |
May 16, 2013 | 4.652 | 4.673 | 4.546 | 4.572 | 71,317,040 | -0.18(-3.73%) |
May 15, 2013 | 4.753 | 4.772 | 4.705 | 4.749 | 31,832,580 | +0.02(+0.49%) |
May 13, 2013 | 4.631 | 4.739 | 4.611 | 4.726 | 84,068,592 | +0.09(+2.03%) |
May 10, 2013 | 4.489 | 4.654 | 4.434 | 4.631 | 49,500,660 | +0.13(+2.91%) |
May 09, 2013 | 4.408 | 4.542 | 4.401 | 4.500 | 46,966,764 | +0.09(+2.03%) |
May 08, 2013 | 4.411 | 4.468 | 4.395 | 4.411 | 43,375,840 | +0.01(+0.31%) |
May 07, 2013 | 4.470 | 4.493 | 4.349 | 4.397 | 41,929,080 | -0.07(-1.59%) |
May 06, 2013 | 4.420 | 4.489 | 4.397 | 4.468 | 41,871,652 | +0.04(+0.99%) |
May 03, 2013 | 4.418 | 4.459 | 4.381 | 4.424 | 47,937,612 | +0.02(+0.52%) |
May 02, 2013 | 4.415 | 4.457 | 4.333 | 4.401 | 39,515,132 | -0.01(-0.21%) |
May 01, 2013 | 4.574 | 4.592 | 4.335 | 4.411 | 71,080,704 | -0.08(-1.79%) |
Apr 30, 2013 | 4.450 | 4.491 | 4.365 | 4.491 | 41,220,260 | +0.05(+1.09%) |
Apr 29, 2013 | 4.429 | 4.496 | 4.376 | 4.443 | 27,200,554 | +0.02(+0.42%) |
Apr 26, 2013 | 4.422 | 4.436 | 4.397 | 4.424 | 27,968,878 | -0.01(-0.16%) |
Apr 25, 2013 | 4.466 | 4.513 | 4.413 | 4.431 | 30,888,290 | -0.00(-0.05%) |
Apr 24, 2013 | 4.362 | 4.445 | 4.360 | 4.434 | 27,315,580 | +0.08(+1.85%) |
Apr 23, 2013 | 4.289 | 4.358 | 4.268 | 4.353 | 33,077,446 | +0.08(+1.83%) |
Apr 22, 2013 | 4.273 | 4.319 | 4.215 | 4.275 | 31,538,198 | +0.00(+0.05%) |
Apr 19, 2013 | 4.358 | 4.365 | 4.227 | 4.273 | 44,378,308 | -0.09(-1.95%) |
Apr 18, 2013 | 4.254 | 4.397 | 4.185 | 4.358 | 44,919,412 | +0.11(+2.65%) |
Apr 17, 2013 | 4.323 | 4.344 | 4.231 | 4.245 | 57,085,988 | -0.14(-3.10%) |
Apr 16, 2013 | 4.406 | 4.464 | 4.264 | 4.381 | 43,246,040 | +0.03(+0.69%) |
Apr 15, 2013 | 4.459 | 4.461 | 4.351 | 4.351 | 44,315,512 | -0.17(-3.81%) |
Apr 12, 2013 | 4.590 | 4.613 | 4.500 | 4.523 | 44,101,636 | -0.11(-2.28%) |
Apr 11, 2013 | 4.680 | 4.680 | 4.588 | 4.629 | 27,602,008 | -0.03(-0.65%) |
Apr 10, 2013 | 4.632 | 4.703 | 4.621 | 4.659 | 34,592,464 | +0.05(+1.09%) |
Apr 09, 2013 | 4.524 | 4.643 | 4.476 | 4.609 | 40,644,256 | +0.09(+1.97%) |
Apr 08, 2013 | 4.527 | 4.563 | 4.449 | 4.520 | 40,913,184 | +0.00(+0.00%) |
Apr 05, 2013 | 4.376 | 4.550 | 4.355 | 4.520 | 50,496,408 | +0.10(+2.23%) |
Apr 04, 2013 | 4.385 | 4.447 | 4.328 | 4.421 | 37,583,584 | +0.03(+0.73%) |
Apr 03, 2013 | 4.554 | 4.563 | 4.373 | 4.389 | 56,308,452 | -0.18(-3.91%) |
Apr 02, 2013 | 4.673 | 4.692 | 4.536 | 4.568 | 45,813,616 | -0.09(-1.92%) |
Apr 01, 2013 | 4.669 | 4.724 | 4.637 | 4.657 | 43,920,852 | -0.01(-0.29%) |
Mar 28, 2013 | 4.678 | 4.698 | 4.623 | 4.671 | 72,143,104 | -0.03(-0.58%) |
Mar 27, 2013 | 4.719 | 4.730 | 4.664 | 4.698 | 34,229,660 | -0.05(-0.96%) |
Mar 26, 2013 | 4.662 | 4.753 | 4.630 | 4.744 | 40,592,224 | +0.09(+1.87%) |
Mar 25, 2013 | 4.701 | 4.760 | 4.632 | 4.657 | 37,781,556 | -0.01(-0.20%) |
Mar 22, 2013 | 4.765 | 4.787 | 4.637 | 4.666 | 39,092,324 | -0.06(-1.31%) |
Mar 21, 2013 | 4.758 | 4.840 | 4.726 | 4.728 | 48,692,952 | -0.05(-1.05%) |
Mar 20, 2013 | 4.705 | 4.813 | 4.696 | 4.778 | 72,226,832 | -0.04(-0.76%) |
Mar 19, 2013 | 4.987 | 5.023 | 4.758 | 4.815 | 89,958,024 | -0.26(-5.10%) |
Mar 18, 2013 | 5.028 | 5.188 | 5.023 | 5.074 | 62,414,824 | -0.07(-1.29%) |
Mar 15, 2013 | 5.142 | 5.257 | 5.071 | 5.140 | 83,272,088 | -0.01(-0.27%) |
Mar 14, 2013 | 4.902 | 5.187 | 4.902 | 5.154 | 87,862,360 | +0.26(+5.23%) |
Mar 13, 2013 | 4.904 | 4.963 | 4.872 | 4.897 | 31,460,560 | -0.02(-0.42%) |
Mar 12, 2013 | 4.916 | 4.950 | 4.863 | 4.918 | 50,384,308 | +0.01(+0.14%) |
Mar 11, 2013 | 4.852 | 4.964 | 4.808 | 4.911 | 48,559,456 | +0.03(+0.61%) |
Mar 08, 2013 | 4.783 | 4.891 | 4.712 | 4.881 | 81,588,672 | +0.11(+2.30%) |
Mar 07, 2013 | 4.534 | 4.774 | 4.474 | 4.772 | 79,531,960 | +0.25(+5.62%) |
Mar 06, 2013 | 4.511 | 4.570 | 4.467 | 4.518 | 40,213,720 | +0.05(+1.23%) |
Mar 05, 2013 | 4.488 | 4.513 | 4.442 | 4.463 | 35,168,676 | +0.00(+0.05%) |
Mar 04, 2013 | 4.488 | 4.520 | 4.401 | 4.460 | 41,175,340 | -0.04(-0.92%) |