Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.113 | 4.120 | 4.031 | 4.031 | 19,646,006 | +0.00(+0.07%) |
May 30, 2013 | 4.004 | 4.092 | 4.004 | 4.028 | 10,476,112 | +0.03(+0.65%) |
May 29, 2013 | 3.990 | 4.025 | 3.964 | 4.002 | 15,159,852 | -0.10(-2.47%) |
May 28, 2013 | 4.092 | 4.129 | 4.072 | 4.103 | 14,572,452 | +0.07(+1.67%) |
May 24, 2013 | 4.067 | 4.072 | 4.019 | 4.035 | 9,344,826 | -0.06(-1.55%) |
May 23, 2013 | 4.118 | 4.121 | 4.057 | 4.099 | 15,562,274 | -0.06(-1.39%) |
May 22, 2013 | 4.174 | 4.200 | 4.134 | 4.157 | 21,091,462 | -0.05(-1.10%) |
May 21, 2013 | 4.200 | 4.245 | 4.173 | 4.203 | 19,026,598 | +0.04(+0.97%) |
May 20, 2013 | 4.176 | 4.180 | 4.127 | 4.163 | 13,584,432 | -0.02(-0.55%) |
May 17, 2013 | 4.151 | 4.200 | 4.125 | 4.186 | 13,305,295 | +0.06(+1.50%) |
May 16, 2013 | 4.090 | 4.160 | 4.090 | 4.124 | 12,025,968 | +0.02(+0.59%) |
May 15, 2013 | 4.155 | 4.171 | 4.087 | 4.100 | 15,024,158 | -0.03(-0.77%) |
May 13, 2013 | 4.132 | 4.164 | 4.098 | 4.132 | 13,207,596 | -0.01(-0.16%) |
May 10, 2013 | 4.181 | 4.190 | 4.110 | 4.139 | 18,324,542 | -0.04(-0.92%) |
May 09, 2013 | 4.204 | 4.210 | 4.168 | 4.177 | 11,054,833 | -0.05(-1.26%) |
May 08, 2013 | 4.220 | 4.238 | 4.173 | 4.230 | 19,378,948 | -0.01(-0.30%) |
May 07, 2013 | 4.171 | 4.258 | 4.158 | 4.243 | 27,693,554 | +0.07(+1.74%) |
May 06, 2013 | 4.177 | 4.198 | 4.150 | 4.171 | 11,379,525 | -0.02(-0.44%) |
May 03, 2013 | 4.142 | 4.195 | 4.110 | 4.189 | 20,658,886 | +0.08(+1.93%) |
May 02, 2013 | 4.064 | 4.119 | 4.061 | 4.110 | 30,467,942 | +0.10(+2.48%) |
May 01, 2013 | 4.061 | 4.069 | 3.989 | 4.010 | 24,254,390 | -0.02(-0.48%) |
Apr 30, 2013 | 3.977 | 4.043 | 3.970 | 4.030 | 18,057,784 | +0.09(+2.28%) |
Apr 29, 2013 | 3.939 | 3.978 | 3.925 | 3.940 | 22,284,452 | +0.07(+1.77%) |
Apr 26, 2013 | 3.921 | 3.945 | 3.855 | 3.871 | 30,528,176 | -0.07(-1.86%) |
Apr 25, 2013 | 3.936 | 3.964 | 3.925 | 3.945 | 17,440,054 | +0.01(+0.15%) |
Apr 24, 2013 | 3.973 | 3.982 | 3.918 | 3.939 | 26,770,036 | -0.04(-0.90%) |
Apr 23, 2013 | 4.003 | 4.027 | 3.955 | 3.975 | 25,700,994 | -0.01(-0.34%) |
Apr 22, 2013 | 3.971 | 4.000 | 3.945 | 3.988 | 25,586,328 | -0.04(-1.03%) |
Apr 19, 2013 | 4.010 | 4.036 | 3.969 | 4.030 | 32,828,390 | +0.05(+1.14%) |
Apr 18, 2013 | 4.091 | 4.107 | 3.968 | 3.984 | 30,160,218 | -0.06(-1.48%) |
Apr 17, 2013 | 4.110 | 4.120 | 4.009 | 4.044 | 36,116,232 | -0.08(-2.03%) |
Apr 16, 2013 | 4.075 | 4.138 | 4.065 | 4.128 | 28,152,812 | +0.10(+2.52%) |
Apr 15, 2013 | 4.115 | 4.126 | 4.009 | 4.027 | 61,176,352 | -0.13(-3.23%) |
Apr 12, 2013 | 4.264 | 4.369 | 4.139 | 4.161 | 191,120,320 | -1.09(-20.68%) |
Apr 11, 2013 | 5.165 | 5.264 | 5.133 | 5.246 | 37,317,516 | +0.13(+2.53%) |
Apr 10, 2013 | 4.972 | 5.155 | 4.972 | 5.117 | 27,844,548 | +0.15(+2.95%) |
Apr 09, 2013 | 4.922 | 5.028 | 4.900 | 4.970 | 15,870,351 | -0.03(-0.62%) |
Apr 08, 2013 | 4.984 | 5.010 | 4.962 | 5.001 | 11,068,764 | -0.02(-0.44%) |
Apr 05, 2013 | 4.990 | 5.032 | 4.940 | 5.023 | 9,801,184 | -0.05(-0.99%) |
Apr 04, 2013 | 5.078 | 5.093 | 5.038 | 5.073 | 15,382,836 | -0.11(-2.03%) |
Apr 03, 2013 | 5.229 | 5.259 | 5.159 | 5.178 | 14,947,941 | -0.06(-1.05%) |
Apr 02, 2013 | 5.235 | 5.295 | 5.207 | 5.233 | 15,025,898 | +0.09(+1.73%) |
Apr 01, 2013 | 5.205 | 5.208 | 5.131 | 5.145 | 11,523,009 | -0.06(-1.15%) |
Mar 28, 2013 | 5.109 | 5.210 | 5.089 | 5.205 | 20,217,384 | +0.11(+2.24%) |
Mar 27, 2013 | 5.064 | 5.101 | 5.039 | 5.091 | 9,100,556 | +0.01(+0.19%) |
Mar 26, 2013 | 5.076 | 5.109 | 5.073 | 5.081 | 13,363,312 | +0.03(+0.65%) |
Mar 25, 2013 | 5.076 | 5.087 | 5.021 | 5.048 | 15,191,310 | -0.01(-0.15%) |
Mar 22, 2013 | 5.058 | 5.090 | 5.021 | 5.056 | 14,360,696 | +0.02(+0.31%) |
Mar 21, 2013 | 5.116 | 5.124 | 5.031 | 5.040 | 12,981,183 | -0.12(-2.28%) |
Mar 20, 2013 | 5.089 | 5.168 | 5.089 | 5.158 | 16,214,942 | +0.09(+1.71%) |
Mar 19, 2013 | 5.113 | 5.126 | 5.051 | 5.071 | 12,921,964 | -0.07(-1.30%) |
Mar 18, 2013 | 5.100 | 5.173 | 5.087 | 5.138 | 13,397,951 | -0.04(-0.69%) |
Mar 15, 2013 | 5.183 | 5.260 | 5.170 | 5.174 | 21,847,630 | +0.03(+0.62%) |
Mar 14, 2013 | 5.118 | 5.153 | 5.111 | 5.142 | 11,100,513 | +0.03(+0.60%) |
Mar 13, 2013 | 5.106 | 5.132 | 5.067 | 5.111 | 12,870,452 | +0.02(+0.34%) |
Mar 12, 2013 | 5.172 | 5.189 | 5.071 | 5.093 | 21,482,002 | -0.15(-2.93%) |
Mar 11, 2013 | 5.243 | 5.260 | 5.201 | 5.247 | 13,586,959 | -0.07(-1.29%) |
Mar 08, 2013 | 5.270 | 5.330 | 5.270 | 5.316 | 17,172,778 | +0.04(+0.68%) |
Mar 07, 2013 | 5.321 | 5.328 | 5.280 | 5.280 | 17,752,192 | -0.01(-0.13%) |
Mar 06, 2013 | 5.257 | 5.310 | 5.257 | 5.287 | 15,668,478 | +0.06(+1.13%) |
Mar 05, 2013 | 5.189 | 5.238 | 5.174 | 5.228 | 19,229,996 | +0.06(+1.06%) |
Mar 04, 2013 | 5.150 | 5.176 | 5.130 | 5.173 | 19,752,512 | -0.04(-0.72%) |