Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.476 | 5.600 | 5.467 | 5.493 | 9,754,386 | -0.03(-0.48%) |
May 30, 2013 | 5.520 | 5.600 | 5.467 | 5.520 | 11,234,659 | +0.02(+0.32%) |
May 29, 2013 | 5.627 | 5.751 | 5.422 | 5.502 | 12,417,334 | -0.24(-4.18%) |
May 28, 2013 | 5.458 | 5.778 | 5.458 | 5.742 | 15,189,681 | +0.38(+7.13%) |
May 24, 2013 | 5.431 | 5.458 | 5.253 | 5.360 | 6,697,431 | -0.09(-1.63%) |
May 23, 2013 | 5.236 | 5.556 | 5.164 | 5.449 | 12,049,388 | +0.10(+1.83%) |
May 22, 2013 | 5.618 | 5.813 | 5.218 | 5.351 | 17,336,394 | -0.27(-4.75%) |
May 21, 2013 | 5.547 | 5.671 | 5.538 | 5.618 | 11,112,146 | +0.14(+2.60%) |
May 20, 2013 | 5.360 | 5.573 | 5.342 | 5.476 | 11,420,321 | +0.08(+1.48%) |
May 17, 2013 | 5.360 | 5.467 | 5.298 | 5.396 | 10,342,896 | +0.10(+1.85%) |
May 16, 2013 | 5.644 | 5.644 | 5.253 | 5.298 | 16,389,070 | -0.21(-3.87%) |
May 15, 2013 | 5.493 | 5.867 | 5.351 | 5.511 | 21,329,510 | +0.34(+6.53%) |
May 13, 2013 | 5.067 | 5.209 | 5.049 | 5.173 | 11,470,991 | +0.06(+1.22%) |
May 10, 2013 | 5.173 | 5.218 | 5.067 | 5.111 | 10,236,683 | -0.01(-0.17%) |
May 09, 2013 | 4.987 | 5.200 | 4.987 | 5.120 | 15,163,792 | +0.11(+2.13%) |
May 08, 2013 | 5.093 | 5.164 | 4.942 | 5.013 | 14,962,072 | -0.05(-1.05%) |
May 07, 2013 | 5.013 | 5.253 | 4.898 | 5.067 | 22,048,584 | +0.17(+3.45%) |
May 06, 2013 | 4.676 | 5.102 | 4.667 | 4.898 | 19,660,880 | +0.22(+4.75%) |
May 03, 2013 | 4.756 | 4.880 | 4.649 | 4.676 | 9,142,909 | -0.01(-0.19%) |
May 02, 2013 | 4.587 | 4.791 | 4.524 | 4.684 | 9,339,010 | +0.13(+2.93%) |
May 01, 2013 | 4.684 | 4.716 | 4.489 | 4.551 | 12,703,765 | -0.25(-5.19%) |
Apr 30, 2013 | 4.436 | 4.951 | 4.376 | 4.800 | 27,729,590 | -0.07(-1.46%) |
Apr 29, 2013 | 4.880 | 4.969 | 4.756 | 4.871 | 10,889,935 | +0.12(+2.62%) |
Apr 26, 2013 | 4.756 | 4.816 | 4.684 | 4.747 | 8,274,138 | -0.04(-0.74%) |
Apr 25, 2013 | 4.773 | 4.942 | 4.747 | 4.782 | 14,328,782 | +0.08(+1.70%) |
Apr 24, 2013 | 4.569 | 4.720 | 4.516 | 4.702 | 8,467,329 | +0.12(+2.52%) |
Apr 23, 2013 | 4.524 | 4.640 | 4.489 | 4.587 | 10,849,585 | +0.12(+2.79%) |
Apr 22, 2013 | 4.480 | 4.542 | 4.320 | 4.462 | 11,190,226 | +0.03(+0.60%) |
Apr 19, 2013 | 4.213 | 4.542 | 4.187 | 4.436 | 13,278,532 | +0.20(+4.83%) |
Apr 18, 2013 | 4.276 | 4.338 | 4.044 | 4.231 | 11,432,708 | -0.03(-0.63%) |
Apr 17, 2013 | 4.453 | 4.507 | 4.231 | 4.258 | 16,619,868 | -0.26(-5.71%) |
Apr 16, 2013 | 4.587 | 4.622 | 4.364 | 4.516 | 18,805,378 | +0.03(+0.59%) |
Apr 15, 2013 | 4.569 | 4.667 | 4.462 | 4.489 | 13,961,678 | -0.10(-2.13%) |
Apr 12, 2013 | 4.622 | 4.684 | 4.533 | 4.587 | 8,467,305 | -0.09(-1.90%) |
Apr 11, 2013 | 4.667 | 4.804 | 4.604 | 4.676 | 15,082,923 | -0.02(-0.38%) |
Apr 10, 2013 | 4.604 | 4.813 | 4.596 | 4.693 | 21,492,610 | +0.12(+2.52%) |
Apr 09, 2013 | 4.987 | 5.138 | 4.560 | 4.578 | 43,824,208 | -0.27(-5.50%) |
Apr 08, 2013 | 4.480 | 4.853 | 4.400 | 4.844 | 35,698,332 | +0.45(+10.32%) |
Apr 05, 2013 | 4.204 | 4.431 | 4.178 | 4.391 | 13,094,622 | +0.06(+1.44%) |
Apr 04, 2013 | 4.302 | 4.498 | 4.178 | 4.329 | 13,767,938 | +0.00(+0.00%) |
Apr 03, 2013 | 4.444 | 4.480 | 4.213 | 4.329 | 13,516,060 | -0.12(-2.60%) |
Apr 02, 2013 | 4.498 | 4.578 | 4.382 | 4.444 | 14,849,654 | -0.01(-0.20%) |
Apr 01, 2013 | 4.409 | 4.587 | 4.302 | 4.453 | 26,246,310 | +0.05(+1.21%) |
Mar 28, 2013 | 4.053 | 4.400 | 4.044 | 4.400 | 43,381,812 | +0.31(+7.61%) |
Mar 27, 2013 | 3.876 | 4.107 | 3.831 | 4.089 | 18,570,742 | +0.14(+3.60%) |
Mar 26, 2013 | 4.027 | 4.089 | 3.911 | 3.947 | 14,449,969 | -0.07(-1.77%) |
Mar 25, 2013 | 4.107 | 4.178 | 3.938 | 4.018 | 14,581,289 | +0.00(+0.00%) |
Mar 22, 2013 | 4.089 | 4.116 | 3.840 | 4.018 | 27,631,370 | -0.06(-1.53%) |
Mar 21, 2013 | 4.116 | 4.187 | 4.044 | 4.080 | 21,931,646 | -0.08(-1.92%) |
Mar 20, 2013 | 4.284 | 4.302 | 4.044 | 4.160 | 31,674,060 | -0.07(-1.68%) |
Mar 19, 2013 | 4.400 | 4.427 | 4.222 | 4.231 | 16,575,710 | -0.13(-3.05%) |
Mar 18, 2013 | 4.249 | 4.444 | 4.222 | 4.364 | 15,763,389 | +0.00(+0.00%) |
Mar 15, 2013 | 4.427 | 4.453 | 4.293 | 4.364 | 16,916,628 | -0.04(-0.81%) |
Mar 14, 2013 | 4.480 | 4.560 | 4.373 | 4.400 | 19,955,246 | -0.05(-1.20%) |
Mar 13, 2013 | 4.471 | 4.533 | 4.409 | 4.453 | 13,884,513 | -0.01(-0.20%) |
Mar 12, 2013 | 4.587 | 4.658 | 4.400 | 4.462 | 24,793,950 | -0.10(-2.14%) |
Mar 11, 2013 | 4.373 | 4.613 | 4.298 | 4.560 | 34,411,788 | +0.20(+4.48%) |
Mar 08, 2013 | 4.542 | 4.587 | 4.222 | 4.364 | 51,482,740 | -0.01(-0.20%) |
Mar 07, 2013 | 4.658 | 4.747 | 4.356 | 4.373 | 215,400,528 | -0.61(-12.30%) |
Mar 06, 2013 | 5.218 | 5.502 | 4.782 | 4.987 | 131,883,960 | +0.24(+5.06%) |
Mar 05, 2013 | 4.231 | 4.773 | 4.133 | 4.747 | 68,105,592 | +1.03(+27.75%) |
Mar 04, 2013 | 3.600 | 4.107 | 3.502 | 3.716 | 50,728,580 | +0.35(+10.29%) |