Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 4.209 | 4.272 | 4.197 | 4.251 | 92,655,992 | +0.01(+0.12%) |
Jun 27, 2013 | 4.133 | 4.246 | 4.130 | 4.246 | 90,567,400 | +0.13(+3.17%) |
Jun 26, 2013 | 4.147 | 4.202 | 4.101 | 4.116 | 84,534,312 | +0.03(+0.67%) |
Jun 25, 2013 | 4.066 | 4.162 | 4.065 | 4.089 | 84,213,888 | +0.07(+1.79%) |
Jun 24, 2013 | 4.104 | 4.114 | 3.975 | 4.017 | 93,304,392 | -0.12(-2.98%) |
Jun 21, 2013 | 4.275 | 4.294 | 4.133 | 4.140 | 137,943,712 | -0.10(-2.31%) |
Jun 20, 2013 | 4.392 | 4.392 | 4.212 | 4.238 | 103,905,248 | -0.12(-2.79%) |
Jun 19, 2013 | 4.356 | 4.435 | 4.337 | 4.359 | 101,081,720 | -0.00(-0.04%) |
Jun 18, 2013 | 4.315 | 4.380 | 4.308 | 4.361 | 67,045,304 | +0.05(+1.11%) |
Jun 17, 2013 | 4.265 | 4.342 | 4.260 | 4.313 | 77,241,360 | +0.07(+1.70%) |
Jun 14, 2013 | 4.274 | 4.301 | 4.209 | 4.241 | 56,869,960 | -0.03(-0.76%) |
Jun 13, 2013 | 4.248 | 4.334 | 4.217 | 4.274 | 80,024,720 | +0.00(+0.08%) |
Jun 12, 2013 | 4.233 | 4.370 | 4.233 | 4.270 | 129,446,208 | +0.11(+2.76%) |
Jun 11, 2013 | 4.161 | 4.221 | 4.130 | 4.155 | 72,965,920 | -0.04(-1.02%) |
Jun 10, 2013 | 4.227 | 4.254 | 4.173 | 4.198 | 82,624,664 | -0.05(-1.29%) |
Jun 07, 2013 | 4.171 | 4.253 | 4.159 | 4.253 | 74,927,872 | +0.10(+2.31%) |
Jun 06, 2013 | 4.149 | 4.212 | 4.065 | 4.157 | 88,362,328 | +0.01(+0.25%) |
Jun 05, 2013 | 4.209 | 4.227 | 4.135 | 4.147 | 92,561,424 | -0.07(-1.75%) |
Jun 04, 2013 | 4.258 | 4.320 | 4.186 | 4.221 | 99,011,760 | -0.05(-1.12%) |
Jun 03, 2013 | 4.193 | 4.296 | 4.178 | 4.269 | 120,653,480 | +0.08(+1.97%) |
May 31, 2013 | 4.311 | 4.344 | 4.183 | 4.186 | 130,483,928 | -0.14(-3.33%) |
May 30, 2013 | 4.317 | 4.366 | 4.294 | 4.330 | 138,282,608 | +0.00(+0.08%) |
May 29, 2013 | 4.190 | 4.343 | 4.185 | 4.327 | 131,295,360 | +0.10(+2.39%) |
May 28, 2013 | 4.183 | 4.234 | 4.150 | 4.226 | 114,624,088 | +0.08(+1.82%) |
May 24, 2013 | 4.214 | 4.248 | 4.142 | 4.150 | 171,016,768 | -0.11(-2.61%) |
May 23, 2013 | 3.979 | 4.277 | 3.926 | 4.262 | 511,186,464 | +0.62(+17.10%) |
May 22, 2013 | 3.629 | 3.694 | 3.619 | 3.639 | 202,442,080 | +0.02(+0.57%) |
May 21, 2013 | 3.639 | 3.663 | 3.606 | 3.619 | 63,708,244 | -0.01(-0.33%) |
May 20, 2013 | 3.641 | 3.662 | 3.605 | 3.631 | 65,711,964 | -0.02(-0.42%) |
May 17, 2013 | 3.667 | 3.684 | 3.610 | 3.646 | 85,335,024 | -0.02(-0.42%) |
May 16, 2013 | 3.585 | 3.693 | 3.585 | 3.662 | 101,508,480 | +0.07(+1.86%) |
May 15, 2013 | 3.674 | 3.675 | 3.561 | 3.595 | 122,797,496 | -0.07(-1.78%) |
May 13, 2013 | 3.677 | 3.691 | 3.634 | 3.660 | 48,933,108 | -0.03(-0.88%) |
May 10, 2013 | 3.648 | 3.710 | 3.633 | 3.693 | 74,305,328 | +0.06(+1.70%) |
May 09, 2013 | 3.607 | 3.717 | 3.600 | 3.631 | 90,340,256 | +0.02(+0.52%) |
May 08, 2013 | 3.509 | 3.612 | 3.504 | 3.612 | 74,929,448 | +0.10(+2.78%) |
May 07, 2013 | 3.554 | 3.576 | 3.507 | 3.514 | 76,875,136 | -0.02(-0.68%) |
May 06, 2013 | 3.542 | 3.566 | 3.523 | 3.538 | 44,319,136 | +0.00(+0.05%) |
May 03, 2013 | 3.537 | 3.591 | 3.506 | 3.537 | 63,772,724 | +0.03(+0.88%) |
May 02, 2013 | 3.502 | 3.535 | 3.480 | 3.506 | 54,873,084 | +0.02(+0.49%) |
May 01, 2013 | 3.511 | 3.528 | 3.455 | 3.489 | 88,249,864 | -0.04(-1.21%) |
Apr 30, 2013 | 3.523 | 3.549 | 3.470 | 3.531 | 88,014,872 | +0.02(+0.49%) |
Apr 29, 2013 | 3.435 | 3.533 | 3.415 | 3.514 | 92,858,528 | +0.09(+2.65%) |
Apr 26, 2013 | 3.370 | 3.489 | 3.358 | 3.423 | 158,626,096 | +0.07(+1.94%) |
Apr 25, 2013 | 3.415 | 3.429 | 3.357 | 3.358 | 131,278,768 | -0.04(-1.26%) |
Apr 24, 2013 | 3.346 | 3.489 | 3.341 | 3.401 | 150,386,848 | +0.03(+0.97%) |
Apr 23, 2013 | 3.386 | 3.429 | 3.351 | 3.369 | 116,736,744 | -0.02(-0.56%) |
Apr 22, 2013 | 3.375 | 3.394 | 3.310 | 3.387 | 133,309,592 | +0.03(+1.02%) |
Apr 19, 2013 | 3.358 | 3.417 | 3.269 | 3.353 | 165,838,800 | -0.11(-3.22%) |
Apr 18, 2013 | 3.519 | 3.528 | 3.439 | 3.465 | 108,971,568 | -0.05(-1.37%) |
Apr 17, 2013 | 3.578 | 3.583 | 3.502 | 3.513 | 91,544,880 | -0.09(-2.57%) |
Apr 16, 2013 | 3.562 | 3.624 | 3.543 | 3.605 | 81,219,080 | +0.06(+1.69%) |
Apr 15, 2013 | 3.561 | 3.626 | 3.545 | 3.545 | 92,870,272 | -0.04(-1.05%) |
Apr 12, 2013 | 3.562 | 3.590 | 3.542 | 3.583 | 114,089,608 | +0.00(+0.10%) |
Apr 11, 2013 | 3.598 | 3.646 | 3.533 | 3.579 | 278,349,984 | -0.25(-6.45%) |
Apr 10, 2013 | 3.801 | 3.849 | 3.801 | 3.826 | 92,871,232 | +0.02(+0.45%) |
Apr 09, 2013 | 3.768 | 3.826 | 3.753 | 3.809 | 96,177,064 | +0.05(+1.32%) |
Apr 08, 2013 | 3.792 | 3.813 | 3.713 | 3.759 | 88,933,320 | -0.01(-0.18%) |
Apr 05, 2013 | 3.770 | 3.787 | 3.735 | 3.766 | 110,109,592 | -0.06(-1.48%) |
Apr 04, 2013 | 3.749 | 3.828 | 3.735 | 3.823 | 120,152,176 | +0.07(+1.78%) |
Apr 03, 2013 | 3.756 | 3.847 | 3.744 | 3.756 | 175,748,512 | -0.03(-0.86%) |
Apr 02, 2013 | 3.831 | 3.854 | 3.741 | 3.789 | 282,972,928 | -0.21(-5.19%) |