Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2013 | 5.568 | 5.574 | 5.505 | 5.514 | 20,128,712 | -0.05(-0.91%) |
Mar 28, 2013 | 5.648 | 5.652 | 5.527 | 5.564 | 24,053,208 | -0.06(-1.07%) |
Mar 27, 2013 | 5.563 | 5.648 | 5.524 | 5.625 | 40,258,296 | -0.00(-0.06%) |
Mar 26, 2013 | 5.673 | 5.722 | 5.581 | 5.628 | 33,048,816 | +0.00(+0.06%) |
Mar 25, 2013 | 5.668 | 5.709 | 5.588 | 5.625 | 29,384,630 | -0.03(-0.59%) |
Mar 22, 2013 | 5.672 | 5.709 | 5.631 | 5.658 | 25,906,286 | -0.01(-0.18%) |
Mar 21, 2013 | 5.772 | 5.793 | 5.662 | 5.668 | 33,983,004 | -0.11(-1.86%) |
Mar 20, 2013 | 5.867 | 5.890 | 5.769 | 5.776 | 40,577,356 | -0.12(-1.99%) |
Mar 19, 2013 | 5.952 | 6.021 | 5.786 | 5.893 | 53,731,908 | -0.08(-1.35%) |
Mar 18, 2013 | 5.843 | 6.014 | 5.833 | 5.974 | 70,377,384 | -0.01(-0.11%) |
Mar 15, 2013 | 5.887 | 5.994 | 5.831 | 5.981 | 71,216,800 | +0.14(+2.36%) |
Mar 14, 2013 | 5.809 | 5.868 | 5.722 | 5.843 | 51,469,460 | +0.07(+1.16%) |
Mar 13, 2013 | 5.903 | 5.910 | 5.749 | 5.776 | 48,146,568 | -0.06(-1.04%) |
Mar 12, 2013 | 5.940 | 5.947 | 5.754 | 5.836 | 46,224,524 | +0.09(+1.64%) |
Mar 11, 2013 | 5.658 | 5.762 | 5.630 | 5.742 | 50,191,848 | -0.03(-0.52%) |
Mar 08, 2013 | 5.900 | 5.910 | 5.680 | 5.772 | 68,591,008 | -0.12(-2.11%) |
Mar 07, 2013 | 5.793 | 6.061 | 5.746 | 5.897 | 145,269,456 | +0.30(+5.28%) |
Mar 06, 2013 | 5.447 | 5.625 | 5.336 | 5.601 | 178,161,232 | +0.74(+15.11%) |
Mar 05, 2013 | 4.839 | 4.943 | 4.836 | 4.866 | 34,600,896 | +0.01(+0.28%) |
Mar 04, 2013 | 4.963 | 4.963 | 4.839 | 4.852 | 43,556,752 | -0.11(-2.17%) |