Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.265 | 4.282 | 4.192 | 4.248 | 44,709,088 | -0.05(-1.25%) |
May 30, 2013 | 4.288 | 4.353 | 4.240 | 4.302 | 29,512,476 | +0.01(+0.26%) |
May 29, 2013 | 4.446 | 4.474 | 4.265 | 4.291 | 44,230,056 | -0.21(-4.76%) |
May 28, 2013 | 4.539 | 4.567 | 4.486 | 4.505 | 18,682,718 | -0.01(-0.31%) |
May 24, 2013 | 4.534 | 4.536 | 4.460 | 4.519 | 29,910,076 | +0.00(+0.00%) |
May 23, 2013 | 4.519 | 4.548 | 4.471 | 4.519 | 33,223,592 | -0.02(-0.50%) |
May 22, 2013 | 4.548 | 4.641 | 4.535 | 4.542 | 41,665,976 | +0.02(+0.37%) |
May 21, 2013 | 4.505 | 4.528 | 4.437 | 4.525 | 45,618,656 | +0.05(+1.10%) |
May 20, 2013 | 4.481 | 4.496 | 4.421 | 4.476 | 28,249,724 | +0.05(+1.22%) |
May 17, 2013 | 4.399 | 4.435 | 4.396 | 4.422 | 21,827,976 | +0.02(+0.41%) |
May 16, 2013 | 4.435 | 4.460 | 4.391 | 4.404 | 28,908,978 | -0.05(-1.04%) |
May 15, 2013 | 4.388 | 4.490 | 4.386 | 4.450 | 38,173,000 | +0.07(+1.70%) |
May 13, 2013 | 4.409 | 4.409 | 4.345 | 4.376 | 14,699,714 | -0.02(-0.47%) |
May 10, 2013 | 4.458 | 4.468 | 4.378 | 4.396 | 22,074,012 | -0.04(-0.81%) |
May 09, 2013 | 4.504 | 4.553 | 4.396 | 4.432 | 34,367,884 | -0.07(-1.54%) |
May 08, 2013 | 4.489 | 4.543 | 4.478 | 4.501 | 43,245,824 | +0.07(+1.62%) |
May 07, 2013 | 4.304 | 4.442 | 4.304 | 4.430 | 30,384,374 | +0.16(+3.73%) |
May 06, 2013 | 4.306 | 4.311 | 4.242 | 4.270 | 18,542,636 | -0.04(-0.83%) |
May 03, 2013 | 4.299 | 4.360 | 4.237 | 4.306 | 33,232,476 | +0.07(+1.64%) |
May 02, 2013 | 4.350 | 4.365 | 4.237 | 4.237 | 31,026,516 | -0.05(-1.20%) |
May 01, 2013 | 4.293 | 4.335 | 4.231 | 4.288 | 20,151,044 | -0.03(-0.77%) |
Apr 30, 2013 | 4.183 | 4.327 | 4.127 | 4.322 | 54,950,912 | +0.08(+1.88%) |
Apr 29, 2013 | 4.227 | 4.269 | 4.173 | 4.242 | 24,591,010 | +0.05(+1.29%) |
Apr 26, 2013 | 4.340 | 4.368 | 4.170 | 4.188 | 31,479,838 | -0.18(-4.23%) |
Apr 25, 2013 | 4.291 | 4.373 | 4.265 | 4.373 | 30,359,712 | +0.06(+1.43%) |
Apr 24, 2013 | 4.270 | 4.329 | 4.263 | 4.311 | 26,575,738 | +0.05(+1.14%) |
Apr 23, 2013 | 4.245 | 4.306 | 4.204 | 4.263 | 30,182,112 | +0.04(+1.03%) |
Apr 22, 2013 | 4.240 | 4.273 | 4.178 | 4.219 | 30,583,270 | -0.02(-0.36%) |
Apr 19, 2013 | 4.144 | 4.268 | 4.134 | 4.234 | 33,136,482 | +0.09(+2.17%) |
Apr 18, 2013 | 4.306 | 4.314 | 4.132 | 4.144 | 52,057,640 | -0.18(-4.10%) |
Apr 17, 2013 | 4.435 | 4.435 | 4.274 | 4.322 | 34,035,544 | -0.15(-3.39%) |
Apr 16, 2013 | 4.435 | 4.482 | 4.409 | 4.473 | 23,017,146 | +0.10(+2.29%) |
Apr 15, 2013 | 4.455 | 4.466 | 4.373 | 4.373 | 24,349,134 | -0.13(-2.91%) |
Apr 12, 2013 | 4.537 | 4.548 | 4.468 | 4.504 | 27,765,220 | -0.06(-1.35%) |
Apr 11, 2013 | 4.586 | 4.599 | 4.537 | 4.566 | 20,635,126 | -0.02(-0.45%) |
Apr 10, 2013 | 4.499 | 4.618 | 4.499 | 4.586 | 39,337,828 | +0.10(+2.17%) |
Apr 09, 2013 | 4.412 | 4.509 | 4.370 | 4.489 | 33,260,984 | +0.13(+3.01%) |
Apr 08, 2013 | 4.311 | 4.378 | 4.291 | 4.358 | 21,049,530 | -0.03(-0.70%) |
Apr 05, 2013 | 4.275 | 4.399 | 4.215 | 4.388 | 48,275,836 | +0.08(+1.79%) |
Apr 04, 2013 | 4.388 | 4.417 | 4.299 | 4.311 | 41,999,936 | -0.06(-1.41%) |
Apr 03, 2013 | 4.412 | 4.442 | 4.355 | 4.373 | 22,222,674 | -0.07(-1.50%) |
Apr 02, 2013 | 4.517 | 4.525 | 4.404 | 4.440 | 26,572,472 | -0.06(-1.26%) |
Apr 01, 2013 | 4.576 | 4.596 | 4.483 | 4.496 | 18,727,830 | -0.07(-1.63%) |
Mar 28, 2013 | 4.530 | 4.573 | 4.503 | 4.571 | 40,099,368 | +0.05(+1.19%) |
Mar 27, 2013 | 4.442 | 4.530 | 4.399 | 4.517 | 33,244,058 | -0.01(-0.17%) |
Mar 26, 2013 | 4.473 | 4.545 | 4.468 | 4.525 | 25,329,330 | +0.08(+1.73%) |
Mar 25, 2013 | 4.499 | 4.535 | 4.432 | 4.447 | 24,881,886 | -0.07(-1.54%) |
Mar 22, 2013 | 4.553 | 4.553 | 4.499 | 4.517 | 20,074,960 | -0.04(-0.90%) |
Mar 21, 2013 | 4.622 | 4.653 | 4.558 | 4.558 | 35,953,228 | -0.10(-2.04%) |
Mar 20, 2013 | 4.640 | 4.681 | 4.635 | 4.653 | 39,686,716 | +0.03(+0.61%) |
Mar 19, 2013 | 4.680 | 4.689 | 4.566 | 4.625 | 55,838,812 | -0.02(-0.33%) |
Mar 18, 2013 | 4.585 | 4.684 | 4.571 | 4.640 | 30,523,726 | +0.03(+0.61%) |
Mar 15, 2013 | 4.636 | 4.640 | 4.555 | 4.612 | 28,174,426 | -0.00(-0.06%) |
Mar 14, 2013 | 4.691 | 4.712 | 4.576 | 4.614 | 32,252,628 | -0.10(-2.07%) |
Mar 13, 2013 | 4.751 | 4.774 | 4.684 | 4.712 | 30,174,984 | -0.05(-0.97%) |
Mar 12, 2013 | 4.807 | 4.810 | 4.738 | 4.758 | 42,834,972 | -0.06(-1.17%) |
Mar 11, 2013 | 4.861 | 4.881 | 4.776 | 4.815 | 31,832,266 | -0.07(-1.52%) |
Mar 08, 2013 | 4.707 | 4.897 | 4.697 | 4.889 | 73,100,008 | +0.20(+4.27%) |
Mar 07, 2013 | 4.620 | 4.706 | 4.612 | 4.689 | 40,601,776 | +0.06(+1.28%) |
Mar 06, 2013 | 4.581 | 4.654 | 4.553 | 4.630 | 27,833,024 | +0.02(+0.45%) |
Mar 05, 2013 | 4.581 | 4.689 | 4.581 | 4.609 | 39,622,856 | +0.05(+1.01%) |
Mar 04, 2013 | 4.512 | 4.563 | 4.473 | 4.563 | 24,595,182 | +0.01(+0.11%) |