Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 4.520 | 4.560 | 4.435 | 4.533 | 65,232,488 | -0.11(-2.40%) |
Jun 27, 2013 | 4.642 | 4.682 | 4.598 | 4.645 | 38,810,984 | +0.02(+0.51%) |
Jun 26, 2013 | 4.594 | 4.689 | 4.571 | 4.621 | 53,127,260 | +0.08(+1.79%) |
Jun 25, 2013 | 4.631 | 4.638 | 4.479 | 4.540 | 62,127,588 | +0.04(+0.83%) |
Jun 24, 2013 | 4.547 | 4.567 | 4.378 | 4.503 | 68,040,000 | -0.16(-3.48%) |
Jun 21, 2013 | 4.713 | 4.723 | 4.618 | 4.665 | 68,266,656 | -0.09(-1.92%) |
Jun 20, 2013 | 4.760 | 4.895 | 4.692 | 4.757 | 111,888,464 | -0.23(-4.61%) |
Jun 19, 2013 | 5.162 | 5.226 | 4.963 | 4.986 | 68,398,816 | -0.21(-4.10%) |
Jun 18, 2013 | 5.179 | 5.260 | 5.149 | 5.199 | 48,918,500 | -0.09(-1.66%) |
Jun 17, 2013 | 5.352 | 5.392 | 5.220 | 5.287 | 55,665,500 | +0.00(+0.00%) |
Jun 14, 2013 | 5.500 | 5.507 | 5.267 | 5.287 | 43,626,080 | -0.24(-4.40%) |
Jun 13, 2013 | 5.301 | 5.556 | 5.291 | 5.531 | 47,473,432 | +0.23(+4.34%) |
Jun 12, 2013 | 5.521 | 5.544 | 5.264 | 5.301 | 49,779,376 | -0.17(-3.15%) |
Jun 11, 2013 | 5.450 | 5.548 | 5.372 | 5.473 | 46,666,440 | -0.16(-2.76%) |
Jun 10, 2013 | 5.622 | 5.659 | 5.566 | 5.629 | 31,257,604 | +0.00(+0.00%) |
Jun 07, 2013 | 5.663 | 5.744 | 5.595 | 5.629 | 46,374,116 | -0.19(-3.31%) |
Jun 06, 2013 | 5.737 | 5.825 | 5.723 | 5.821 | 31,150,820 | +0.05(+0.82%) |
Jun 05, 2013 | 6.018 | 6.038 | 5.774 | 5.774 | 48,075,904 | -0.23(-3.88%) |
Jun 04, 2013 | 6.089 | 6.095 | 5.965 | 6.007 | 29,293,268 | -0.08(-1.39%) |
Jun 03, 2013 | 5.974 | 6.104 | 5.967 | 6.092 | 37,032,032 | +0.08(+1.41%) |
May 31, 2013 | 6.099 | 6.139 | 5.936 | 6.007 | 61,517,016 | -0.15(-2.36%) |
May 30, 2013 | 6.018 | 6.264 | 5.984 | 6.153 | 37,832,060 | +0.09(+1.56%) |
May 29, 2013 | 6.116 | 6.170 | 6.026 | 6.058 | 37,282,448 | -0.12(-1.97%) |
May 28, 2013 | 6.200 | 6.258 | 6.156 | 6.180 | 36,172,188 | +0.03(+0.44%) |
May 24, 2013 | 6.170 | 6.214 | 6.082 | 6.153 | 29,940,596 | +0.03(+0.50%) |
May 23, 2013 | 6.089 | 6.173 | 6.038 | 6.122 | 39,300,372 | -0.08(-1.36%) |
May 22, 2013 | 6.386 | 6.464 | 6.156 | 6.207 | 57,943,124 | -0.21(-3.22%) |
May 21, 2013 | 6.362 | 6.481 | 6.291 | 6.413 | 39,428,388 | +0.02(+0.32%) |
May 20, 2013 | 6.325 | 6.393 | 6.244 | 6.393 | 28,739,916 | +0.06(+0.96%) |
May 17, 2013 | 6.318 | 6.406 | 6.281 | 6.332 | 30,318,578 | +0.05(+0.81%) |
May 16, 2013 | 6.295 | 6.410 | 6.244 | 6.281 | 34,189,244 | +0.01(+0.16%) |
May 15, 2013 | 6.247 | 6.317 | 6.217 | 6.271 | 33,026,966 | -0.10(-1.54%) |
May 13, 2013 | 6.369 | 6.386 | 6.281 | 6.369 | 30,096,372 | -0.01(-0.16%) |
May 10, 2013 | 6.474 | 6.474 | 6.308 | 6.379 | 34,170,536 | -0.10(-1.56%) |
May 09, 2013 | 6.498 | 6.609 | 6.450 | 6.481 | 36,119,308 | -0.04(-0.67%) |
May 08, 2013 | 6.599 | 6.643 | 6.471 | 6.525 | 36,361,168 | -0.06(-0.92%) |
May 07, 2013 | 6.501 | 6.613 | 6.450 | 6.585 | 40,251,128 | +0.10(+1.56%) |
May 06, 2013 | 6.403 | 6.508 | 6.359 | 6.484 | 33,787,260 | +0.06(+1.00%) |
May 03, 2013 | 6.535 | 6.504 | 6.410 | 6.420 | 43,831,180 | -0.04(-0.68%) |
May 02, 2013 | 6.389 | 6.531 | 6.351 | 6.464 | 43,049,172 | +0.14(+2.25%) |
May 01, 2013 | 6.437 | 6.474 | 6.312 | 6.322 | 43,236,168 | -0.15(-2.35%) |
Apr 30, 2013 | 6.349 | 6.498 | 6.343 | 6.474 | 54,472,528 | +0.01(+0.20%) |
Apr 29, 2013 | 6.384 | 6.505 | 6.364 | 6.461 | 107,355,536 | +0.41(+6.71%) |
Apr 26, 2013 | 5.977 | 6.115 | 6.028 | 6.055 | 44,305,540 | +0.02(+0.39%) |
Apr 25, 2013 | 6.048 | 6.102 | 5.954 | 6.031 | 65,083,388 | -0.02(-0.39%) |
Apr 24, 2013 | 5.903 | 6.071 | 5.893 | 6.055 | 76,808,632 | +0.17(+2.97%) |
Apr 23, 2013 | 5.699 | 5.954 | 5.645 | 5.880 | 84,035,776 | +0.21(+3.67%) |
Apr 22, 2013 | 5.564 | 5.678 | 5.490 | 5.672 | 65,589,092 | +0.12(+2.24%) |
Apr 19, 2013 | 5.534 | 5.571 | 5.430 | 5.547 | 55,503,380 | +0.24(+4.42%) |
Apr 18, 2013 | 5.205 | 5.353 | 5.138 | 5.312 | 42,382,560 | +0.12(+2.39%) |
Apr 17, 2013 | 5.346 | 5.349 | 5.138 | 5.188 | 54,974,280 | -0.20(-3.68%) |
Apr 16, 2013 | 5.380 | 5.433 | 5.286 | 5.386 | 32,350,846 | +0.07(+1.39%) |
Apr 15, 2013 | 5.474 | 5.474 | 5.272 | 5.312 | 52,580,192 | -0.26(-4.64%) |
Apr 12, 2013 | 5.595 | 5.635 | 5.453 | 5.571 | 39,656,336 | -0.07(-1.25%) |
Apr 11, 2013 | 5.746 | 5.756 | 5.608 | 5.642 | 36,814,632 | -0.13(-2.27%) |
Apr 10, 2013 | 5.725 | 5.868 | 5.725 | 5.772 | 46,661,072 | +0.08(+1.48%) |
Apr 09, 2013 | 5.440 | 5.722 | 5.400 | 5.689 | 49,129,560 | +0.28(+5.22%) |
Apr 08, 2013 | 5.494 | 5.494 | 5.380 | 5.406 | 26,130,044 | -0.09(-1.65%) |
Apr 05, 2013 | 5.370 | 5.517 | 5.349 | 5.497 | 31,841,972 | +0.08(+1.42%) |
Apr 04, 2013 | 5.511 | 5.517 | 5.398 | 5.420 | 32,684,122 | -0.03(-0.49%) |
Apr 03, 2013 | 5.413 | 5.487 | 5.380 | 5.447 | 38,079,156 | +0.02(+0.37%) |
Apr 02, 2013 | 5.527 | 5.544 | 5.410 | 5.427 | 25,584,218 | -0.09(-1.58%) |