Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.345 | 4.378 | 4.215 | 4.219 | 129,475,408 | -0.15(-3.33%) |
May 30, 2013 | 4.350 | 4.400 | 4.328 | 4.364 | 137,213,808 | +0.00(+0.08%) |
May 29, 2013 | 4.222 | 4.377 | 4.217 | 4.361 | 130,280,568 | +0.10(+2.39%) |
May 28, 2013 | 4.215 | 4.267 | 4.183 | 4.259 | 113,738,144 | +0.08(+1.82%) |
May 24, 2013 | 4.247 | 4.281 | 4.174 | 4.183 | 169,694,960 | -0.11(-2.61%) |
May 23, 2013 | 4.010 | 4.311 | 3.956 | 4.295 | 507,235,456 | +0.63(+17.10%) |
May 22, 2013 | 3.657 | 3.723 | 3.647 | 3.668 | 200,877,392 | +0.02(+0.57%) |
May 21, 2013 | 3.668 | 3.692 | 3.634 | 3.647 | 63,215,836 | -0.01(-0.33%) |
May 20, 2013 | 3.670 | 3.690 | 3.633 | 3.659 | 65,204,068 | -0.02(-0.42%) |
May 17, 2013 | 3.695 | 3.713 | 3.638 | 3.675 | 84,675,464 | -0.02(-0.42%) |
May 16, 2013 | 3.613 | 3.721 | 3.613 | 3.690 | 100,723,912 | +0.07(+1.86%) |
May 15, 2013 | 3.702 | 3.704 | 3.588 | 3.623 | 121,848,384 | -0.07(-1.78%) |
May 13, 2013 | 3.706 | 3.720 | 3.663 | 3.689 | 48,554,900 | -0.03(-0.88%) |
May 10, 2013 | 3.676 | 3.739 | 3.661 | 3.721 | 73,731,016 | +0.06(+1.70%) |
May 09, 2013 | 3.635 | 3.746 | 3.628 | 3.659 | 89,642,008 | +0.02(+0.52%) |
May 08, 2013 | 3.537 | 3.640 | 3.531 | 3.640 | 74,350,312 | +0.10(+2.78%) |
May 07, 2013 | 3.581 | 3.604 | 3.535 | 3.542 | 76,280,960 | -0.02(-0.68%) |
May 06, 2013 | 3.569 | 3.594 | 3.550 | 3.566 | 43,976,592 | +0.00(+0.05%) |
May 03, 2013 | 3.564 | 3.619 | 3.533 | 3.564 | 63,279,820 | +0.03(+0.88%) |
May 02, 2013 | 3.530 | 3.562 | 3.507 | 3.533 | 54,448,964 | +0.02(+0.49%) |
May 01, 2013 | 3.538 | 3.556 | 3.482 | 3.516 | 87,567,768 | -0.04(-1.21%) |
Apr 30, 2013 | 3.550 | 3.576 | 3.497 | 3.559 | 87,334,600 | +0.02(+0.49%) |
Apr 29, 2013 | 3.462 | 3.561 | 3.441 | 3.542 | 92,140,808 | +0.09(+2.65%) |
Apr 26, 2013 | 3.397 | 3.516 | 3.384 | 3.450 | 157,400,048 | +0.07(+1.94%) |
Apr 25, 2013 | 3.441 | 3.455 | 3.383 | 3.384 | 130,264,104 | -0.04(-1.26%) |
Apr 24, 2013 | 3.372 | 3.516 | 3.367 | 3.428 | 149,224,496 | +0.03(+0.97%) |
Apr 23, 2013 | 3.412 | 3.455 | 3.378 | 3.395 | 115,834,472 | -0.02(-0.56%) |
Apr 22, 2013 | 3.402 | 3.421 | 3.336 | 3.414 | 132,279,224 | +0.03(+1.02%) |
Apr 19, 2013 | 3.384 | 3.443 | 3.295 | 3.379 | 164,557,008 | -0.11(-3.22%) |
Apr 18, 2013 | 3.547 | 3.556 | 3.466 | 3.492 | 108,129,312 | -0.05(-1.37%) |
Apr 17, 2013 | 3.606 | 3.611 | 3.530 | 3.540 | 90,837,320 | -0.09(-2.57%) |
Apr 16, 2013 | 3.590 | 3.652 | 3.571 | 3.633 | 80,591,328 | +0.06(+1.69%) |
Apr 15, 2013 | 3.588 | 3.654 | 3.573 | 3.573 | 92,152,472 | -0.04(-1.05%) |
Apr 12, 2013 | 3.590 | 3.618 | 3.569 | 3.611 | 113,207,792 | +0.00(+0.10%) |
Apr 11, 2013 | 3.626 | 3.675 | 3.561 | 3.607 | 276,198,592 | -0.25(-6.45%) |
Apr 10, 2013 | 3.830 | 3.879 | 3.830 | 3.856 | 92,153,416 | +0.02(+0.45%) |
Apr 09, 2013 | 3.797 | 3.856 | 3.782 | 3.839 | 95,433,704 | +0.05(+1.32%) |
Apr 08, 2013 | 3.822 | 3.842 | 3.742 | 3.789 | 88,245,944 | -0.01(-0.18%) |
Apr 05, 2013 | 3.799 | 3.816 | 3.765 | 3.796 | 109,258,544 | -0.06(-1.48%) |
Apr 04, 2013 | 3.778 | 3.858 | 3.765 | 3.853 | 119,223,512 | +0.07(+1.78%) |
Apr 03, 2013 | 3.785 | 3.877 | 3.773 | 3.785 | 174,390,128 | -0.03(-0.86%) |
Apr 02, 2013 | 3.861 | 3.884 | 3.770 | 3.818 | 280,785,824 | -0.21(-5.19%) |
Apr 01, 2013 | 4.100 | 4.155 | 4.019 | 4.027 | 146,063,056 | -0.09(-2.22%) |
Mar 28, 2013 | 4.060 | 4.134 | 4.043 | 4.119 | 141,135,184 | +0.04(+1.10%) |
Mar 27, 2013 | 4.046 | 4.107 | 4.029 | 4.074 | 138,671,760 | -0.01(-0.25%) |
Mar 26, 2013 | 4.005 | 4.096 | 3.991 | 4.084 | 158,202,624 | +0.09(+2.34%) |
Mar 25, 2013 | 3.987 | 4.050 | 3.958 | 3.991 | 171,219,968 | +0.01(+0.26%) |
Mar 22, 2013 | 3.856 | 3.998 | 3.856 | 3.981 | 161,670,080 | +0.12(+3.23%) |
Mar 21, 2013 | 3.929 | 3.982 | 3.847 | 3.856 | 210,876,048 | -0.10(-2.62%) |
Mar 20, 2013 | 3.996 | 4.074 | 3.953 | 3.960 | 205,515,968 | -0.03(-0.82%) |
Mar 19, 2013 | 3.941 | 3.998 | 3.910 | 3.993 | 195,999,520 | +0.05(+1.23%) |
Mar 18, 2013 | 3.844 | 3.958 | 3.835 | 3.944 | 227,505,920 | +0.11(+2.93%) |
Mar 15, 2013 | 3.794 | 3.832 | 3.756 | 3.832 | 184,109,248 | +0.04(+1.14%) |
Mar 14, 2013 | 3.683 | 3.790 | 3.676 | 3.789 | 140,542,736 | +0.11(+2.86%) |
Mar 13, 2013 | 3.694 | 3.695 | 3.638 | 3.683 | 80,198,144 | -0.01(-0.37%) |
Mar 12, 2013 | 3.628 | 3.706 | 3.618 | 3.697 | 102,328,344 | +0.06(+1.76%) |
Mar 11, 2013 | 3.595 | 3.636 | 3.588 | 3.633 | 85,207,168 | +0.01(+0.14%) |
Mar 08, 2013 | 3.649 | 3.656 | 3.606 | 3.628 | 111,910,008 | +0.03(+0.72%) |
Mar 07, 2013 | 3.616 | 3.649 | 3.587 | 3.602 | 103,642,744 | -0.01(-0.38%) |
Mar 06, 2013 | 3.552 | 3.685 | 3.542 | 3.616 | 195,117,056 | +0.10(+2.75%) |
Mar 05, 2013 | 3.469 | 3.557 | 3.466 | 3.519 | 107,166,360 | +0.07(+2.00%) |
Mar 04, 2013 | 3.467 | 3.479 | 3.418 | 3.450 | 111,085,496 | -0.03(-0.89%) |