Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 4.709 | 4.751 | 4.621 | 4.723 | 62,614,656 | -0.12(-2.40%) |
Jun 27, 2013 | 4.836 | 4.878 | 4.790 | 4.839 | 37,253,468 | +0.02(+0.51%) |
Jun 26, 2013 | 4.786 | 4.885 | 4.762 | 4.815 | 50,995,220 | +0.08(+1.79%) |
Jun 25, 2013 | 4.825 | 4.832 | 4.667 | 4.730 | 59,634,356 | +0.04(+0.83%) |
Jun 24, 2013 | 4.737 | 4.758 | 4.561 | 4.691 | 65,309,504 | -0.17(-3.48%) |
Jun 21, 2013 | 4.910 | 4.920 | 4.811 | 4.860 | 65,527,056 | -0.10(-1.92%) |
Jun 20, 2013 | 4.959 | 5.100 | 4.888 | 4.955 | 107,398,288 | -0.24(-4.61%) |
Jun 19, 2013 | 5.378 | 5.445 | 5.170 | 5.195 | 65,653,916 | -0.22(-4.10%) |
Jun 18, 2013 | 5.396 | 5.480 | 5.364 | 5.417 | 46,955,360 | -0.09(-1.66%) |
Jun 17, 2013 | 5.575 | 5.618 | 5.438 | 5.508 | 53,431,600 | +0.00(+0.00%) |
Jun 14, 2013 | 5.730 | 5.737 | 5.487 | 5.508 | 41,875,328 | -0.25(-4.40%) |
Jun 13, 2013 | 5.522 | 5.788 | 5.512 | 5.762 | 45,568,284 | +0.24(+4.34%) |
Jun 12, 2013 | 5.751 | 5.776 | 5.484 | 5.522 | 47,781,688 | -0.18(-3.15%) |
Jun 11, 2013 | 5.677 | 5.780 | 5.596 | 5.702 | 44,793,676 | -0.16(-2.76%) |
Jun 10, 2013 | 5.857 | 5.896 | 5.799 | 5.864 | 30,003,210 | +0.00(+0.00%) |
Jun 07, 2013 | 5.899 | 5.984 | 5.829 | 5.864 | 44,513,084 | -0.20(-3.31%) |
Jun 06, 2013 | 5.977 | 6.068 | 5.963 | 6.065 | 29,900,712 | +0.05(+0.82%) |
Jun 05, 2013 | 6.269 | 6.290 | 6.016 | 6.016 | 46,146,576 | -0.24(-3.88%) |
Jun 04, 2013 | 6.343 | 6.350 | 6.215 | 6.259 | 28,117,704 | -0.09(-1.39%) |
Jun 03, 2013 | 6.223 | 6.359 | 6.216 | 6.347 | 35,545,908 | +0.09(+1.41%) |
May 31, 2013 | 6.354 | 6.395 | 6.185 | 6.259 | 59,048,288 | -0.15(-2.36%) |
May 30, 2013 | 6.269 | 6.526 | 6.234 | 6.410 | 36,313,828 | +0.10(+1.56%) |
May 29, 2013 | 6.371 | 6.428 | 6.278 | 6.311 | 35,786,272 | -0.13(-1.97%) |
May 28, 2013 | 6.459 | 6.519 | 6.414 | 6.438 | 34,720,568 | +0.03(+0.44%) |
May 24, 2013 | 6.428 | 6.473 | 6.336 | 6.410 | 28,739,056 | +0.03(+0.50%) |
May 23, 2013 | 6.343 | 6.431 | 6.290 | 6.378 | 37,723,216 | -0.09(-1.36%) |
May 22, 2013 | 6.653 | 6.734 | 6.414 | 6.466 | 55,617,816 | -0.21(-3.22%) |
May 21, 2013 | 6.628 | 6.752 | 6.554 | 6.681 | 37,846,096 | +0.02(+0.32%) |
May 20, 2013 | 6.590 | 6.660 | 6.505 | 6.660 | 27,586,558 | +0.06(+0.96%) |
May 17, 2013 | 6.583 | 6.674 | 6.544 | 6.597 | 29,101,870 | +0.05(+0.81%) |
May 16, 2013 | 6.558 | 6.678 | 6.505 | 6.544 | 32,817,202 | +0.01(+0.16%) |
May 15, 2013 | 6.509 | 6.581 | 6.477 | 6.533 | 31,701,566 | -0.10(-1.54%) |
May 13, 2013 | 6.635 | 6.653 | 6.544 | 6.635 | 28,888,580 | -0.01(-0.16%) |
May 10, 2013 | 6.745 | 6.745 | 6.572 | 6.646 | 32,799,244 | -0.11(-1.56%) |
May 09, 2013 | 6.769 | 6.885 | 6.720 | 6.752 | 34,669,812 | -0.05(-0.67%) |
May 08, 2013 | 6.875 | 6.921 | 6.741 | 6.797 | 34,901,964 | -0.06(-0.92%) |
May 07, 2013 | 6.773 | 6.889 | 6.720 | 6.861 | 38,635,816 | +0.11(+1.56%) |
May 06, 2013 | 6.671 | 6.780 | 6.625 | 6.755 | 32,431,350 | +0.07(+1.00%) |
May 03, 2013 | 6.808 | 6.776 | 6.678 | 6.688 | 42,072,200 | -0.05(-0.68%) |
May 02, 2013 | 6.657 | 6.804 | 6.616 | 6.734 | 41,321,572 | +0.15(+2.25%) |
May 01, 2013 | 6.706 | 6.745 | 6.576 | 6.586 | 41,501,064 | -0.16(-2.35%) |
Apr 30, 2013 | 6.614 | 6.769 | 6.609 | 6.745 | 52,286,500 | +0.01(+0.20%) |
Apr 29, 2013 | 6.651 | 6.776 | 6.630 | 6.731 | 103,047,280 | +0.42(+6.71%) |
Apr 26, 2013 | 6.227 | 6.371 | 6.280 | 6.308 | 42,527,524 | +0.02(+0.39%) |
Apr 25, 2013 | 6.301 | 6.357 | 6.203 | 6.283 | 62,471,544 | -0.02(-0.39%) |
Apr 24, 2013 | 6.150 | 6.325 | 6.140 | 6.308 | 73,726,240 | +0.18(+2.97%) |
Apr 23, 2013 | 5.937 | 6.203 | 5.881 | 6.126 | 80,663,360 | +0.22(+3.67%) |
Apr 22, 2013 | 5.797 | 5.916 | 5.720 | 5.909 | 62,956,952 | +0.13(+2.24%) |
Apr 19, 2013 | 5.765 | 5.804 | 5.657 | 5.779 | 53,275,984 | +0.24(+4.42%) |
Apr 18, 2013 | 5.423 | 5.577 | 5.353 | 5.535 | 40,681,716 | +0.13(+2.39%) |
Apr 17, 2013 | 5.570 | 5.573 | 5.353 | 5.405 | 52,768,120 | -0.21(-3.68%) |
Apr 16, 2013 | 5.604 | 5.660 | 5.507 | 5.612 | 31,052,580 | +0.08(+1.39%) |
Apr 15, 2013 | 5.702 | 5.702 | 5.493 | 5.535 | 50,470,108 | -0.27(-4.64%) |
Apr 12, 2013 | 5.828 | 5.870 | 5.681 | 5.804 | 38,064,896 | -0.07(-1.25%) |
Apr 11, 2013 | 5.986 | 5.996 | 5.842 | 5.877 | 35,337,232 | -0.14(-2.27%) |
Apr 10, 2013 | 5.965 | 6.114 | 5.965 | 6.014 | 44,788,524 | +0.09(+1.48%) |
Apr 09, 2013 | 5.667 | 5.961 | 5.625 | 5.926 | 47,157,952 | +0.29(+5.22%) |
Apr 08, 2013 | 5.723 | 5.723 | 5.604 | 5.632 | 25,081,424 | -0.09(-1.65%) |
Apr 05, 2013 | 5.594 | 5.748 | 5.573 | 5.727 | 30,564,130 | +0.08(+1.43%) |
Apr 04, 2013 | 5.741 | 5.748 | 5.624 | 5.646 | 31,372,484 | -0.03(-0.49%) |
Apr 03, 2013 | 5.639 | 5.716 | 5.604 | 5.674 | 36,551,008 | +0.02(+0.37%) |
Apr 02, 2013 | 5.758 | 5.776 | 5.636 | 5.653 | 24,557,504 | -0.09(-1.58%) |