Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.268 | 4.285 | 4.194 | 4.251 | 44,684,308 | -0.05(-1.25%) |
May 30, 2013 | 4.290 | 4.355 | 4.242 | 4.304 | 29,496,118 | +0.01(+0.26%) |
May 29, 2013 | 4.448 | 4.477 | 4.268 | 4.293 | 44,205,540 | -0.21(-4.76%) |
May 28, 2013 | 4.542 | 4.570 | 4.488 | 4.508 | 18,672,364 | -0.01(-0.31%) |
May 24, 2013 | 4.536 | 4.539 | 4.463 | 4.522 | 29,893,498 | +0.00(+0.00%) |
May 23, 2013 | 4.522 | 4.550 | 4.474 | 4.522 | 33,205,178 | -0.02(-0.50%) |
May 22, 2013 | 4.550 | 4.643 | 4.537 | 4.545 | 41,642,884 | +0.02(+0.37%) |
May 21, 2013 | 4.508 | 4.530 | 4.440 | 4.528 | 45,593,372 | +0.05(+1.10%) |
May 20, 2013 | 4.483 | 4.499 | 4.423 | 4.478 | 28,234,066 | +0.05(+1.22%) |
May 17, 2013 | 4.401 | 4.437 | 4.399 | 4.424 | 21,815,878 | +0.02(+0.41%) |
May 16, 2013 | 4.437 | 4.463 | 4.393 | 4.406 | 28,892,954 | -0.05(-1.04%) |
May 15, 2013 | 4.391 | 4.492 | 4.388 | 4.453 | 38,151,844 | +0.07(+1.70%) |
May 13, 2013 | 4.411 | 4.411 | 4.347 | 4.378 | 14,691,567 | -0.02(-0.47%) |
May 10, 2013 | 4.460 | 4.471 | 4.381 | 4.399 | 22,061,778 | -0.04(-0.81%) |
May 09, 2013 | 4.506 | 4.555 | 4.399 | 4.435 | 34,348,836 | -0.07(-1.54%) |
May 08, 2013 | 4.491 | 4.545 | 4.481 | 4.504 | 43,221,856 | +0.07(+1.62%) |
May 07, 2013 | 4.306 | 4.445 | 4.306 | 4.432 | 30,367,534 | +0.16(+3.73%) |
May 06, 2013 | 4.309 | 4.314 | 4.244 | 4.273 | 18,532,358 | -0.04(-0.83%) |
May 03, 2013 | 4.301 | 4.363 | 4.239 | 4.309 | 33,214,058 | +0.07(+1.64%) |
May 02, 2013 | 4.352 | 4.368 | 4.239 | 4.239 | 31,009,322 | -0.05(-1.20%) |
May 01, 2013 | 4.296 | 4.337 | 4.233 | 4.291 | 20,139,876 | -0.03(-0.77%) |
Apr 30, 2013 | 4.185 | 4.329 | 4.129 | 4.324 | 54,920,460 | +0.08(+1.88%) |
Apr 29, 2013 | 4.229 | 4.271 | 4.175 | 4.244 | 24,577,382 | +0.05(+1.29%) |
Apr 26, 2013 | 4.342 | 4.370 | 4.172 | 4.190 | 31,462,392 | -0.18(-4.23%) |
Apr 25, 2013 | 4.293 | 4.375 | 4.268 | 4.375 | 30,342,886 | +0.06(+1.43%) |
Apr 24, 2013 | 4.273 | 4.332 | 4.265 | 4.314 | 26,561,010 | +0.05(+1.14%) |
Apr 23, 2013 | 4.247 | 4.309 | 4.206 | 4.265 | 30,165,384 | +0.04(+1.03%) |
Apr 22, 2013 | 4.242 | 4.275 | 4.180 | 4.221 | 30,566,320 | -0.02(-0.36%) |
Apr 19, 2013 | 4.147 | 4.270 | 4.137 | 4.237 | 33,118,116 | +0.09(+2.17%) |
Apr 18, 2013 | 4.309 | 4.316 | 4.134 | 4.147 | 52,028,788 | -0.18(-4.10%) |
Apr 17, 2013 | 4.437 | 4.437 | 4.277 | 4.324 | 34,016,680 | -0.15(-3.39%) |
Apr 16, 2013 | 4.437 | 4.485 | 4.411 | 4.476 | 23,004,388 | +0.10(+2.29%) |
Apr 15, 2013 | 4.458 | 4.469 | 4.375 | 4.375 | 24,335,640 | -0.13(-2.91%) |
Apr 12, 2013 | 4.540 | 4.550 | 4.471 | 4.506 | 27,749,832 | -0.06(-1.35%) |
Apr 11, 2013 | 4.589 | 4.602 | 4.540 | 4.568 | 20,623,690 | -0.02(-0.45%) |
Apr 10, 2013 | 4.501 | 4.621 | 4.501 | 4.589 | 39,316,024 | +0.10(+2.17%) |
Apr 09, 2013 | 4.414 | 4.512 | 4.373 | 4.491 | 33,242,550 | +0.13(+3.01%) |
Apr 08, 2013 | 4.314 | 4.381 | 4.293 | 4.360 | 21,037,862 | -0.03(-0.70%) |
Apr 05, 2013 | 4.278 | 4.401 | 4.217 | 4.391 | 48,249,080 | +0.08(+1.79%) |
Apr 04, 2013 | 4.391 | 4.419 | 4.301 | 4.314 | 41,976,660 | -0.06(-1.41%) |
Apr 03, 2013 | 4.414 | 4.445 | 4.357 | 4.375 | 22,210,356 | -0.07(-1.50%) |
Apr 02, 2013 | 4.519 | 4.527 | 4.406 | 4.442 | 26,557,744 | -0.06(-1.26%) |
Apr 01, 2013 | 4.578 | 4.599 | 4.486 | 4.499 | 18,717,450 | -0.07(-1.63%) |
Mar 28, 2013 | 4.532 | 4.576 | 4.505 | 4.573 | 40,077,144 | +0.05(+1.19%) |
Mar 27, 2013 | 4.445 | 4.532 | 4.401 | 4.519 | 33,225,634 | -0.01(-0.17%) |
Mar 26, 2013 | 4.476 | 4.548 | 4.471 | 4.527 | 25,315,292 | +0.08(+1.73%) |
Mar 25, 2013 | 4.501 | 4.537 | 4.435 | 4.450 | 24,868,096 | -0.07(-1.53%) |
Mar 22, 2013 | 4.555 | 4.555 | 4.501 | 4.519 | 20,063,834 | -0.04(-0.90%) |
Mar 21, 2013 | 4.625 | 4.656 | 4.560 | 4.560 | 35,933,300 | -0.10(-2.04%) |
Mar 20, 2013 | 4.643 | 4.684 | 4.638 | 4.656 | 39,664,720 | +0.03(+0.61%) |
Mar 19, 2013 | 4.682 | 4.691 | 4.568 | 4.627 | 55,807,864 | -0.02(-0.33%) |
Mar 18, 2013 | 4.587 | 4.686 | 4.573 | 4.643 | 30,506,808 | +0.03(+0.61%) |
Mar 15, 2013 | 4.639 | 4.643 | 4.558 | 4.614 | 28,158,812 | -0.00(-0.06%) |
Mar 14, 2013 | 4.694 | 4.715 | 4.578 | 4.617 | 32,234,752 | -0.10(-2.07%) |
Mar 13, 2013 | 4.753 | 4.776 | 4.686 | 4.715 | 30,158,262 | -0.05(-0.97%) |
Mar 12, 2013 | 4.810 | 4.812 | 4.740 | 4.761 | 42,811,232 | -0.06(-1.17%) |
Mar 11, 2013 | 4.864 | 4.884 | 4.779 | 4.817 | 31,814,624 | -0.07(-1.52%) |
Mar 08, 2013 | 4.709 | 4.900 | 4.699 | 4.892 | 73,059,496 | +0.20(+4.27%) |
Mar 07, 2013 | 4.622 | 4.708 | 4.614 | 4.691 | 40,579,272 | +0.06(+1.28%) |
Mar 06, 2013 | 4.584 | 4.657 | 4.555 | 4.632 | 27,817,598 | +0.02(+0.45%) |
Mar 05, 2013 | 4.584 | 4.691 | 4.584 | 4.612 | 39,600,896 | +0.05(+1.01%) |
Mar 04, 2013 | 4.514 | 4.566 | 4.476 | 4.566 | 24,581,550 | +0.01(+0.11%) |