Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.202 | 6.243 | 6.037 | 6.110 | 60,487,120 | -0.15(-2.36%) |
May 30, 2013 | 6.120 | 6.371 | 6.086 | 6.258 | 37,198,688 | +0.10(+1.56%) |
May 29, 2013 | 6.220 | 6.275 | 6.129 | 6.161 | 36,658,276 | -0.12(-1.97%) |
May 28, 2013 | 6.306 | 6.364 | 6.261 | 6.285 | 35,566,604 | +0.03(+0.44%) |
May 24, 2013 | 6.275 | 6.319 | 6.185 | 6.258 | 29,439,340 | +0.03(+0.50%) |
May 23, 2013 | 6.192 | 6.278 | 6.141 | 6.227 | 38,642,420 | -0.09(-1.36%) |
May 22, 2013 | 6.495 | 6.574 | 6.261 | 6.313 | 56,973,056 | -0.21(-3.22%) |
May 21, 2013 | 6.471 | 6.591 | 6.398 | 6.522 | 38,768,292 | +0.02(+0.32%) |
May 20, 2013 | 6.433 | 6.502 | 6.350 | 6.502 | 28,258,762 | +0.06(+0.96%) |
May 17, 2013 | 6.426 | 6.515 | 6.388 | 6.440 | 29,810,994 | +0.05(+0.81%) |
May 16, 2013 | 6.402 | 6.519 | 6.350 | 6.388 | 33,616,860 | +0.01(+0.16%) |
May 15, 2013 | 6.354 | 6.424 | 6.323 | 6.378 | 32,474,038 | -0.10(-1.54%) |
May 13, 2013 | 6.478 | 6.495 | 6.388 | 6.478 | 29,592,508 | -0.01(-0.16%) |
May 10, 2013 | 6.584 | 6.584 | 6.416 | 6.488 | 33,598,464 | -0.10(-1.57%) |
May 09, 2013 | 6.608 | 6.722 | 6.560 | 6.591 | 35,514,608 | -0.04(-0.67%) |
May 08, 2013 | 6.711 | 6.756 | 6.581 | 6.636 | 35,752,420 | -0.06(-0.92%) |
May 07, 2013 | 6.612 | 6.725 | 6.560 | 6.698 | 39,577,256 | +0.10(+1.56%) |
May 06, 2013 | 6.512 | 6.619 | 6.467 | 6.594 | 33,221,606 | +0.07(+1.00%) |
May 03, 2013 | 6.646 | 6.615 | 6.519 | 6.529 | 43,097,376 | -0.04(-0.68%) |
May 02, 2013 | 6.498 | 6.643 | 6.459 | 6.574 | 42,328,456 | +0.14(+2.25%) |
May 01, 2013 | 6.546 | 6.584 | 6.419 | 6.429 | 42,512,324 | -0.15(-2.35%) |
Apr 30, 2013 | 6.457 | 6.608 | 6.451 | 6.584 | 53,560,568 | +0.01(+0.20%) |
Apr 29, 2013 | 6.492 | 6.615 | 6.472 | 6.571 | 105,558,224 | +0.41(+6.71%) |
Apr 26, 2013 | 6.079 | 6.219 | 6.130 | 6.158 | 43,563,788 | +0.02(+0.39%) |
Apr 25, 2013 | 6.151 | 6.205 | 6.055 | 6.134 | 63,993,780 | -0.02(-0.39%) |
Apr 24, 2013 | 6.004 | 6.175 | 5.994 | 6.158 | 75,522,720 | +0.18(+2.97%) |
Apr 23, 2013 | 5.796 | 6.055 | 5.741 | 5.980 | 82,628,872 | +0.21(+3.67%) |
Apr 22, 2013 | 5.659 | 5.775 | 5.584 | 5.768 | 64,491,020 | +0.13(+2.24%) |
Apr 19, 2013 | 5.628 | 5.666 | 5.522 | 5.642 | 54,574,156 | +0.24(+4.42%) |
Apr 18, 2013 | 5.294 | 5.444 | 5.225 | 5.403 | 41,673,004 | +0.13(+2.39%) |
Apr 17, 2013 | 5.437 | 5.440 | 5.225 | 5.277 | 54,053,916 | -0.20(-3.68%) |
Apr 16, 2013 | 5.471 | 5.526 | 5.376 | 5.478 | 31,809,238 | +0.08(+1.39%) |
Apr 15, 2013 | 5.567 | 5.567 | 5.362 | 5.403 | 51,699,908 | -0.26(-4.64%) |
Apr 12, 2013 | 5.690 | 5.731 | 5.546 | 5.666 | 38,992,424 | -0.07(-1.25%) |
Apr 11, 2013 | 5.843 | 5.854 | 5.703 | 5.738 | 36,198,292 | -0.13(-2.27%) |
Apr 10, 2013 | 5.823 | 5.968 | 5.823 | 5.871 | 45,879,884 | +0.09(+1.48%) |
Apr 09, 2013 | 5.533 | 5.820 | 5.492 | 5.785 | 48,307,048 | +0.29(+5.22%) |
Apr 08, 2013 | 5.587 | 5.587 | 5.471 | 5.499 | 25,692,582 | -0.09(-1.65%) |
Apr 05, 2013 | 5.461 | 5.611 | 5.440 | 5.591 | 31,308,884 | +0.08(+1.43%) |
Apr 04, 2013 | 5.604 | 5.611 | 5.490 | 5.512 | 32,136,934 | -0.03(-0.49%) |
Apr 03, 2013 | 5.505 | 5.580 | 5.471 | 5.539 | 37,441,644 | +0.02(+0.37%) |
Apr 02, 2013 | 5.621 | 5.639 | 5.502 | 5.519 | 25,155,894 | -0.09(-1.58%) |
Apr 01, 2013 | 5.662 | 5.669 | 5.599 | 5.608 | 19,791,724 | -0.05(-0.91%) |
Mar 28, 2013 | 5.744 | 5.748 | 5.621 | 5.659 | 23,650,516 | -0.06(-1.07%) |
Mar 27, 2013 | 5.657 | 5.744 | 5.618 | 5.721 | 39,584,304 | -0.00(-0.06%) |
Mar 26, 2013 | 5.770 | 5.820 | 5.676 | 5.724 | 32,495,524 | +0.00(+0.06%) |
Mar 25, 2013 | 5.765 | 5.806 | 5.683 | 5.721 | 28,892,680 | -0.03(-0.59%) |
Mar 22, 2013 | 5.768 | 5.806 | 5.727 | 5.755 | 25,472,570 | -0.01(-0.18%) |
Mar 21, 2013 | 5.871 | 5.891 | 5.758 | 5.765 | 33,414,070 | -0.11(-1.86%) |
Mar 20, 2013 | 5.966 | 5.990 | 5.867 | 5.874 | 39,898,020 | -0.12(-1.99%) |
Mar 19, 2013 | 6.053 | 6.123 | 5.884 | 5.994 | 52,832,344 | -0.08(-1.35%) |
Mar 18, 2013 | 5.942 | 6.117 | 5.932 | 6.076 | 69,199,144 | -0.01(-0.11%) |
Mar 15, 2013 | 5.987 | 6.096 | 5.931 | 6.083 | 70,024,512 | +0.14(+2.36%) |
Mar 14, 2013 | 5.908 | 5.968 | 5.820 | 5.942 | 50,607,776 | +0.07(+1.16%) |
Mar 13, 2013 | 6.004 | 6.011 | 5.847 | 5.874 | 47,340,512 | -0.06(-1.04%) |
Mar 12, 2013 | 6.042 | 6.048 | 5.852 | 5.936 | 45,450,648 | +0.10(+1.64%) |
Mar 11, 2013 | 5.755 | 5.861 | 5.726 | 5.840 | 49,351,552 | -0.03(-0.52%) |
Mar 08, 2013 | 6.001 | 6.011 | 5.777 | 5.871 | 67,442,680 | -0.13(-2.11%) |
Mar 07, 2013 | 5.891 | 6.164 | 5.843 | 5.997 | 142,837,408 | +0.30(+5.28%) |
Mar 06, 2013 | 5.539 | 5.721 | 5.427 | 5.697 | 175,178,512 | +0.75(+15.11%) |
Mar 05, 2013 | 4.921 | 5.027 | 4.918 | 4.949 | 34,021,620 | +0.01(+0.28%) |
Mar 04, 2013 | 5.048 | 5.048 | 4.921 | 4.935 | 42,827,540 | -0.11(-2.17%) |