Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.505 | 5.631 | 5.496 | 5.523 | 9,701,424 | -0.03(-0.48%) |
May 30, 2013 | 5.550 | 5.631 | 5.496 | 5.550 | 11,173,659 | +0.02(+0.32%) |
May 29, 2013 | 5.657 | 5.782 | 5.452 | 5.532 | 12,349,912 | -0.24(-4.18%) |
May 28, 2013 | 5.488 | 5.809 | 5.488 | 5.774 | 15,107,207 | +0.38(+7.13%) |
May 24, 2013 | 5.461 | 5.488 | 5.282 | 5.389 | 6,661,066 | -0.09(-1.63%) |
May 23, 2013 | 5.264 | 5.586 | 5.193 | 5.479 | 11,983,965 | +0.10(+1.83%) |
May 22, 2013 | 5.648 | 5.845 | 5.246 | 5.380 | 17,242,264 | -0.27(-4.75%) |
May 21, 2013 | 5.577 | 5.702 | 5.568 | 5.648 | 11,051,812 | +0.14(+2.60%) |
May 20, 2013 | 5.389 | 5.604 | 5.371 | 5.505 | 11,358,313 | +0.08(+1.48%) |
May 17, 2013 | 5.389 | 5.496 | 5.327 | 5.425 | 10,286,738 | +0.10(+1.85%) |
May 16, 2013 | 5.675 | 5.675 | 5.282 | 5.327 | 16,300,084 | -0.21(-3.87%) |
May 15, 2013 | 5.523 | 5.899 | 5.380 | 5.541 | 21,213,700 | +0.34(+6.53%) |
May 13, 2013 | 5.094 | 5.237 | 5.076 | 5.202 | 11,408,708 | +0.06(+1.22%) |
May 10, 2013 | 5.202 | 5.246 | 5.094 | 5.139 | 10,181,102 | -0.01(-0.17%) |
May 09, 2013 | 5.014 | 5.228 | 5.014 | 5.148 | 15,081,459 | +0.11(+2.13%) |
May 08, 2013 | 5.121 | 5.193 | 4.969 | 5.041 | 14,880,833 | -0.05(-1.05%) |
May 07, 2013 | 5.041 | 5.282 | 4.924 | 5.094 | 21,928,868 | +0.17(+3.45%) |
May 06, 2013 | 4.701 | 5.130 | 4.692 | 4.924 | 19,554,130 | +0.22(+4.75%) |
May 03, 2013 | 4.781 | 4.907 | 4.674 | 4.701 | 9,093,266 | -0.01(-0.19%) |
May 02, 2013 | 4.612 | 4.817 | 4.549 | 4.710 | 9,288,302 | +0.13(+2.93%) |
May 01, 2013 | 4.710 | 4.741 | 4.513 | 4.576 | 12,634,788 | -0.25(-5.19%) |
Apr 30, 2013 | 4.460 | 4.978 | 4.400 | 4.826 | 27,579,028 | -0.07(-1.46%) |
Apr 29, 2013 | 4.907 | 4.996 | 4.781 | 4.898 | 10,830,806 | +0.13(+2.62%) |
Apr 26, 2013 | 4.781 | 4.843 | 4.710 | 4.773 | 8,229,212 | -0.04(-0.74%) |
Apr 25, 2013 | 4.799 | 4.969 | 4.773 | 4.808 | 14,250,982 | +0.08(+1.70%) |
Apr 24, 2013 | 4.594 | 4.746 | 4.540 | 4.728 | 8,421,354 | +0.12(+2.52%) |
Apr 23, 2013 | 4.549 | 4.665 | 4.513 | 4.612 | 10,790,676 | +0.13(+2.79%) |
Apr 22, 2013 | 4.504 | 4.567 | 4.344 | 4.487 | 11,129,468 | +0.03(+0.60%) |
Apr 19, 2013 | 4.236 | 4.567 | 4.209 | 4.460 | 13,206,434 | +0.21(+4.83%) |
Apr 18, 2013 | 4.299 | 4.361 | 4.066 | 4.254 | 11,370,633 | -0.03(-0.63%) |
Apr 17, 2013 | 4.478 | 4.531 | 4.254 | 4.281 | 16,529,628 | -0.26(-5.71%) |
Apr 16, 2013 | 4.612 | 4.647 | 4.388 | 4.540 | 18,703,272 | +0.03(+0.59%) |
Apr 15, 2013 | 4.594 | 4.692 | 4.487 | 4.513 | 13,885,872 | -0.10(-2.13%) |
Apr 12, 2013 | 4.647 | 4.710 | 4.558 | 4.612 | 8,421,331 | -0.09(-1.90%) |
Apr 11, 2013 | 4.692 | 4.831 | 4.630 | 4.701 | 15,001,029 | -0.02(-0.38%) |
Apr 10, 2013 | 4.630 | 4.840 | 4.621 | 4.719 | 21,375,914 | +0.12(+2.52%) |
Apr 09, 2013 | 5.014 | 5.166 | 4.585 | 4.603 | 43,586,256 | -0.27(-5.50%) |
Apr 08, 2013 | 4.504 | 4.880 | 4.424 | 4.871 | 35,504,500 | +0.46(+10.32%) |
Apr 05, 2013 | 4.227 | 4.455 | 4.201 | 4.415 | 13,023,523 | +0.06(+1.44%) |
Apr 04, 2013 | 4.326 | 4.522 | 4.201 | 4.352 | 13,693,184 | +0.00(+0.00%) |
Apr 03, 2013 | 4.469 | 4.504 | 4.236 | 4.352 | 13,442,673 | -0.12(-2.60%) |
Apr 02, 2013 | 4.522 | 4.603 | 4.406 | 4.469 | 14,769,026 | -0.01(-0.20%) |
Apr 01, 2013 | 4.433 | 4.612 | 4.326 | 4.478 | 26,103,802 | +0.05(+1.21%) |
Mar 28, 2013 | 4.075 | 4.424 | 4.066 | 4.424 | 43,146,264 | +0.31(+7.61%) |
Mar 27, 2013 | 3.897 | 4.129 | 3.852 | 4.111 | 18,469,908 | +0.14(+3.60%) |
Mar 26, 2013 | 4.049 | 4.111 | 3.932 | 3.968 | 14,371,511 | -0.07(-1.77%) |
Mar 25, 2013 | 4.129 | 4.201 | 3.959 | 4.040 | 14,502,118 | +0.00(+0.00%) |
Mar 22, 2013 | 4.111 | 4.138 | 3.861 | 4.040 | 27,481,342 | -0.06(-1.53%) |
Mar 21, 2013 | 4.138 | 4.209 | 4.066 | 4.102 | 21,812,566 | -0.08(-1.92%) |
Mar 20, 2013 | 4.308 | 4.326 | 4.066 | 4.183 | 31,502,082 | -0.07(-1.68%) |
Mar 19, 2013 | 4.424 | 4.451 | 4.245 | 4.254 | 16,485,710 | -0.13(-3.05%) |
Mar 18, 2013 | 4.272 | 4.469 | 4.245 | 4.388 | 15,677,800 | +0.00(+0.00%) |
Mar 15, 2013 | 4.451 | 4.478 | 4.317 | 4.388 | 16,824,778 | -0.04(-0.81%) |
Mar 14, 2013 | 4.504 | 4.585 | 4.397 | 4.424 | 19,846,896 | -0.05(-1.20%) |
Mar 13, 2013 | 4.495 | 4.558 | 4.433 | 4.478 | 13,809,125 | -0.01(-0.20%) |
Mar 12, 2013 | 4.612 | 4.683 | 4.424 | 4.487 | 24,659,328 | -0.10(-2.14%) |
Mar 11, 2013 | 4.397 | 4.638 | 4.321 | 4.585 | 34,224,948 | +0.20(+4.48%) |
Mar 08, 2013 | 4.567 | 4.612 | 4.245 | 4.388 | 51,203,208 | -0.01(-0.20%) |
Mar 07, 2013 | 4.683 | 4.773 | 4.379 | 4.397 | 214,230,976 | -0.62(-12.30%) |
Mar 06, 2013 | 5.246 | 5.532 | 4.808 | 5.014 | 131,167,872 | +0.24(+5.06%) |
Mar 05, 2013 | 4.254 | 4.799 | 4.156 | 4.773 | 67,735,800 | +1.04(+27.75%) |
Mar 04, 2013 | 3.620 | 4.129 | 3.521 | 3.736 | 50,453,140 | +0.35(+10.29%) |