Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.312 | 4.344 | 4.183 | 4.187 | 130,474,528 | -0.14(-3.33%) |
May 30, 2013 | 4.317 | 4.367 | 4.295 | 4.331 | 138,272,640 | +0.00(+0.08%) |
May 29, 2013 | 4.190 | 4.344 | 4.185 | 4.327 | 131,285,904 | +0.10(+2.39%) |
May 28, 2013 | 4.183 | 4.235 | 4.151 | 4.226 | 114,615,824 | +0.08(+1.82%) |
May 24, 2013 | 4.214 | 4.248 | 4.142 | 4.151 | 171,004,448 | -0.11(-2.61%) |
May 23, 2013 | 3.979 | 4.277 | 3.926 | 4.262 | 511,149,632 | +0.62(+17.10%) |
May 22, 2013 | 3.629 | 3.695 | 3.619 | 3.640 | 202,427,504 | +0.02(+0.57%) |
May 21, 2013 | 3.640 | 3.664 | 3.606 | 3.619 | 63,703,652 | -0.01(-0.33%) |
May 20, 2013 | 3.641 | 3.662 | 3.605 | 3.631 | 65,707,228 | -0.02(-0.42%) |
May 17, 2013 | 3.667 | 3.684 | 3.611 | 3.647 | 85,328,872 | -0.02(-0.42%) |
May 16, 2013 | 3.585 | 3.693 | 3.585 | 3.662 | 101,501,168 | +0.07(+1.86%) |
May 15, 2013 | 3.674 | 3.676 | 3.561 | 3.595 | 122,788,648 | -0.07(-1.78%) |
May 13, 2013 | 3.677 | 3.691 | 3.635 | 3.660 | 48,929,584 | -0.03(-0.88%) |
May 10, 2013 | 3.648 | 3.710 | 3.633 | 3.693 | 74,299,976 | +0.06(+1.70%) |
May 09, 2013 | 3.607 | 3.717 | 3.600 | 3.631 | 90,333,744 | +0.02(+0.52%) |
May 08, 2013 | 3.509 | 3.612 | 3.504 | 3.612 | 74,924,048 | +0.10(+2.78%) |
May 07, 2013 | 3.554 | 3.576 | 3.508 | 3.515 | 76,869,600 | -0.02(-0.68%) |
May 06, 2013 | 3.542 | 3.566 | 3.523 | 3.539 | 44,315,944 | +0.00(+0.05%) |
May 03, 2013 | 3.537 | 3.591 | 3.506 | 3.537 | 63,768,128 | +0.03(+0.88%) |
May 02, 2013 | 3.503 | 3.535 | 3.480 | 3.506 | 54,869,132 | +0.02(+0.49%) |
May 01, 2013 | 3.511 | 3.528 | 3.455 | 3.489 | 88,243,504 | -0.04(-1.21%) |
Apr 30, 2013 | 3.523 | 3.549 | 3.470 | 3.532 | 88,008,528 | +0.02(+0.49%) |
Apr 29, 2013 | 3.436 | 3.533 | 3.415 | 3.515 | 92,851,832 | +0.09(+2.65%) |
Apr 26, 2013 | 3.371 | 3.489 | 3.359 | 3.424 | 158,614,656 | +0.07(+1.94%) |
Apr 25, 2013 | 3.415 | 3.429 | 3.357 | 3.359 | 131,269,312 | -0.04(-1.26%) |
Apr 24, 2013 | 3.347 | 3.489 | 3.341 | 3.401 | 150,376,016 | +0.03(+0.97%) |
Apr 23, 2013 | 3.386 | 3.429 | 3.352 | 3.369 | 116,728,336 | -0.02(-0.56%) |
Apr 22, 2013 | 3.376 | 3.395 | 3.311 | 3.388 | 133,299,984 | +0.03(+1.02%) |
Apr 19, 2013 | 3.359 | 3.417 | 3.269 | 3.353 | 165,826,848 | -0.11(-3.22%) |
Apr 18, 2013 | 3.520 | 3.528 | 3.439 | 3.465 | 108,963,712 | -0.05(-1.37%) |
Apr 17, 2013 | 3.578 | 3.583 | 3.503 | 3.513 | 91,538,288 | -0.09(-2.57%) |
Apr 16, 2013 | 3.563 | 3.624 | 3.544 | 3.605 | 81,213,232 | +0.06(+1.69%) |
Apr 15, 2013 | 3.561 | 3.626 | 3.545 | 3.545 | 92,863,584 | -0.04(-1.05%) |
Apr 12, 2013 | 3.563 | 3.590 | 3.542 | 3.583 | 114,081,384 | +0.00(+0.10%) |
Apr 11, 2013 | 3.599 | 3.647 | 3.533 | 3.580 | 278,329,920 | -0.25(-6.45%) |
Apr 10, 2013 | 3.801 | 3.849 | 3.801 | 3.827 | 92,864,536 | +0.02(+0.45%) |
Apr 09, 2013 | 3.768 | 3.827 | 3.753 | 3.809 | 96,170,136 | +0.05(+1.32%) |
Apr 08, 2013 | 3.792 | 3.813 | 3.713 | 3.760 | 88,926,912 | -0.01(-0.18%) |
Apr 05, 2013 | 3.770 | 3.787 | 3.736 | 3.767 | 110,101,656 | -0.06(-1.48%) |
Apr 04, 2013 | 3.749 | 3.828 | 3.736 | 3.823 | 120,143,520 | +0.07(+1.78%) |
Apr 03, 2013 | 3.756 | 3.847 | 3.744 | 3.756 | 175,735,856 | -0.03(-0.86%) |
Apr 02, 2013 | 3.832 | 3.854 | 3.741 | 3.789 | 282,952,544 | -0.21(-5.19%) |
Apr 01, 2013 | 4.068 | 4.123 | 3.988 | 3.996 | 147,190,176 | -0.09(-2.22%) |
Mar 28, 2013 | 4.029 | 4.103 | 4.012 | 4.087 | 142,224,288 | +0.04(+1.10%) |
Mar 27, 2013 | 4.015 | 4.075 | 3.998 | 4.043 | 139,741,856 | -0.01(-0.25%) |
Mar 26, 2013 | 3.974 | 4.065 | 3.960 | 4.053 | 159,423,424 | +0.09(+2.34%) |
Mar 25, 2013 | 3.957 | 4.019 | 3.928 | 3.960 | 172,541,216 | +0.01(+0.26%) |
Mar 22, 2013 | 3.827 | 3.967 | 3.827 | 3.950 | 162,917,648 | +0.12(+3.23%) |
Mar 21, 2013 | 3.899 | 3.952 | 3.818 | 3.827 | 212,503,312 | -0.10(-2.62%) |
Mar 20, 2013 | 3.965 | 4.043 | 3.923 | 3.929 | 207,101,872 | -0.03(-0.82%) |
Mar 19, 2013 | 3.911 | 3.967 | 3.880 | 3.962 | 197,511,984 | +0.05(+1.23%) |
Mar 18, 2013 | 3.815 | 3.928 | 3.806 | 3.914 | 229,261,520 | +0.11(+2.93%) |
Mar 15, 2013 | 3.765 | 3.803 | 3.727 | 3.803 | 185,529,968 | +0.04(+1.14%) |
Mar 14, 2013 | 3.655 | 3.761 | 3.648 | 3.760 | 141,627,248 | +0.10(+2.86%) |
Mar 13, 2013 | 3.665 | 3.667 | 3.611 | 3.655 | 80,817,008 | -0.01(-0.37%) |
Mar 12, 2013 | 3.600 | 3.677 | 3.590 | 3.669 | 103,117,976 | +0.06(+1.76%) |
Mar 11, 2013 | 3.568 | 3.608 | 3.561 | 3.605 | 85,864,680 | +0.01(+0.14%) |
Mar 08, 2013 | 3.621 | 3.628 | 3.579 | 3.600 | 112,773,584 | +0.03(+0.72%) |
Mar 07, 2013 | 3.588 | 3.621 | 3.559 | 3.575 | 104,442,528 | -0.01(-0.38%) |
Mar 06, 2013 | 3.525 | 3.657 | 3.515 | 3.588 | 196,622,704 | +0.10(+2.75%) |
Mar 05, 2013 | 3.443 | 3.530 | 3.439 | 3.492 | 107,993,328 | +0.07(+2.00%) |
Mar 04, 2013 | 3.441 | 3.453 | 3.392 | 3.424 | 111,942,704 | -0.03(-0.89%) |