Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.553 | 2.620 | 2.531 | 2.568 | 34,574,516 | -0.02(-0.86%) |
May 30, 2013 | 2.699 | 2.702 | 2.590 | 2.590 | 46,934,820 | -0.10(-3.88%) |
May 29, 2013 | 2.665 | 2.710 | 2.657 | 2.695 | 24,033,232 | +0.01(+0.56%) |
May 28, 2013 | 2.732 | 2.747 | 2.665 | 2.680 | 32,119,446 | -0.04(-1.64%) |
May 24, 2013 | 2.657 | 2.747 | 2.646 | 2.725 | 33,540,510 | +0.04(+1.39%) |
May 23, 2013 | 2.665 | 2.702 | 2.620 | 2.687 | 40,190,204 | -0.03(-1.10%) |
May 22, 2013 | 2.799 | 2.825 | 2.695 | 2.717 | 48,308,600 | -0.07(-2.67%) |
May 21, 2013 | 2.814 | 2.829 | 2.769 | 2.792 | 32,071,724 | -0.01(-0.53%) |
May 20, 2013 | 2.822 | 2.837 | 2.792 | 2.807 | 31,996,814 | +0.02(+0.80%) |
May 17, 2013 | 2.784 | 2.799 | 2.762 | 2.784 | 35,268,148 | +0.03(+1.08%) |
May 16, 2013 | 2.814 | 2.825 | 2.755 | 2.755 | 51,759,020 | -0.04(-1.60%) |
May 15, 2013 | 2.751 | 2.814 | 2.717 | 2.799 | 68,840,024 | -0.07(-2.34%) |
May 13, 2013 | 2.829 | 2.922 | 2.814 | 2.867 | 79,550,072 | +0.13(+4.92%) |
May 10, 2013 | 2.725 | 2.732 | 2.702 | 2.732 | 33,760,120 | +0.08(+3.10%) |
May 09, 2013 | 2.672 | 2.695 | 2.635 | 2.650 | 35,726,748 | +0.02(+0.85%) |
May 08, 2013 | 2.643 | 2.687 | 2.620 | 2.628 | 35,793,188 | +0.01(+0.57%) |
May 07, 2013 | 2.650 | 2.680 | 2.575 | 2.613 | 56,607,320 | +0.07(+2.94%) |
May 06, 2013 | 2.538 | 2.568 | 2.516 | 2.538 | 37,385,800 | +0.07(+3.03%) |
May 03, 2013 | 2.478 | 2.486 | 2.456 | 2.463 | 30,780,460 | +0.03(+1.23%) |
May 02, 2013 | 2.456 | 2.471 | 2.426 | 2.434 | 29,759,498 | -0.06(-2.40%) |
May 01, 2013 | 2.523 | 2.531 | 2.493 | 2.493 | 17,918,374 | -0.03(-1.18%) |
Apr 30, 2013 | 2.493 | 2.538 | 2.478 | 2.523 | 31,023,274 | +0.04(+1.81%) |
Apr 29, 2013 | 2.463 | 2.501 | 2.463 | 2.478 | 39,320,720 | +0.05(+2.15%) |
Apr 26, 2013 | 2.456 | 2.463 | 2.426 | 2.426 | 30,249,740 | -0.04(-1.51%) |
Apr 25, 2013 | 2.404 | 2.501 | 2.396 | 2.463 | 49,745,568 | +0.07(+3.13%) |
Apr 24, 2013 | 2.359 | 2.404 | 2.351 | 2.389 | 38,979,968 | +0.03(+1.27%) |
Apr 23, 2013 | 2.344 | 2.396 | 2.337 | 2.359 | 30,052,192 | +0.01(+0.32%) |
Apr 22, 2013 | 2.314 | 2.396 | 2.299 | 2.351 | 61,404,008 | +0.06(+2.61%) |
Apr 19, 2013 | 2.307 | 2.322 | 2.254 | 2.292 | 80,024,688 | -0.07(-3.15%) |
Apr 18, 2013 | 2.672 | 2.434 | 2.322 | 2.366 | 181,636,800 | -0.31(-11.45%) |
Apr 17, 2013 | 2.590 | 2.710 | 2.560 | 2.672 | 76,637,696 | +0.10(+4.07%) |
Apr 16, 2013 | 2.583 | 2.598 | 2.538 | 2.568 | 23,546,998 | +0.08(+3.30%) |
Apr 15, 2013 | 2.560 | 2.575 | 2.486 | 2.486 | 45,022,880 | -0.12(-4.58%) |
Apr 12, 2013 | 2.605 | 2.620 | 2.560 | 2.605 | 25,415,468 | +0.01(+0.29%) |
Apr 11, 2013 | 2.628 | 2.635 | 2.583 | 2.598 | 34,690,768 | -0.03(-1.14%) |
Apr 10, 2013 | 2.546 | 2.665 | 2.538 | 2.628 | 88,015,224 | +0.11(+4.45%) |
Apr 09, 2013 | 2.471 | 2.531 | 2.463 | 2.516 | 23,847,154 | +0.06(+2.43%) |
Apr 08, 2013 | 2.471 | 2.493 | 2.448 | 2.456 | 28,103,150 | -0.04(-1.50%) |
Apr 05, 2013 | 2.523 | 2.527 | 2.478 | 2.493 | 30,793,982 | -0.03(-1.18%) |
Apr 04, 2013 | 2.531 | 2.538 | 2.478 | 2.523 | 51,102,408 | +0.01(+0.30%) |
Apr 03, 2013 | 2.456 | 2.523 | 2.441 | 2.516 | 60,456,124 | +0.08(+3.37%) |
Apr 02, 2013 | 2.434 | 2.448 | 2.396 | 2.434 | 41,850,976 | +0.00(+0.00%) |
Apr 01, 2013 | 2.463 | 2.478 | 2.426 | 2.434 | 23,863,466 | -0.01(-0.61%) |
Mar 28, 2013 | 2.456 | 2.486 | 2.434 | 2.448 | 49,655,472 | -0.04(-1.80%) |
Mar 27, 2013 | 2.441 | 2.493 | 2.441 | 2.493 | 46,750,372 | +0.03(+1.21%) |
Mar 26, 2013 | 2.448 | 2.486 | 2.441 | 2.463 | 29,186,010 | +0.03(+1.23%) |
Mar 25, 2013 | 2.456 | 2.456 | 2.381 | 2.434 | 61,951,536 | -0.05(-2.10%) |
Mar 22, 2013 | 2.538 | 2.575 | 2.471 | 2.486 | 62,450,308 | -0.09(-3.48%) |
Mar 21, 2013 | 2.523 | 2.598 | 2.523 | 2.575 | 58,690,592 | +0.00(+0.15%) |
Mar 20, 2013 | 2.553 | 2.590 | 2.531 | 2.572 | 53,247,480 | +0.03(+1.32%) |
Mar 19, 2013 | 2.523 | 2.575 | 2.501 | 2.538 | 70,014,512 | +0.04(+1.49%) |
Mar 18, 2013 | 2.456 | 2.553 | 2.448 | 2.501 | 79,557,952 | -0.06(-2.33%) |
Mar 15, 2013 | 2.568 | 2.680 | 2.546 | 2.560 | 152,893,728 | -0.03(-1.15%) |
Mar 14, 2013 | 2.620 | 2.635 | 2.583 | 2.590 | 50,071,612 | +0.01(+0.58%) |
Mar 13, 2013 | 2.650 | 2.650 | 2.575 | 2.575 | 66,221,292 | -0.10(-3.63%) |
Mar 12, 2013 | 2.725 | 2.755 | 2.650 | 2.672 | 68,536,920 | -0.03(-1.10%) |
Mar 11, 2013 | 2.695 | 2.725 | 2.657 | 2.702 | 39,798,816 | -0.04(-1.63%) |
Mar 08, 2013 | 2.755 | 2.799 | 2.710 | 2.747 | 46,811,860 | -0.01(-0.27%) |
Mar 07, 2013 | 2.762 | 2.807 | 2.717 | 2.755 | 61,259,856 | +0.05(+1.93%) |
Mar 06, 2013 | 2.740 | 2.762 | 2.665 | 2.702 | 46,977,976 | +0.07(+2.55%) |
Mar 05, 2013 | 2.590 | 2.695 | 2.620 | 2.635 | 44,190,468 | +0.04(+1.73%) |
Mar 04, 2013 | 2.680 | 2.650 | 2.583 | 2.590 | 87,860,480 | -0.09(-3.34%) |