Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.644 | 5.647 | 5.523 | 5.560 | 24,071,762 | -0.06(-1.07%) |
Mar 27, 2013 | 5.558 | 5.644 | 5.520 | 5.620 | 40,289,352 | -0.00(-0.06%) |
Mar 26, 2013 | 5.669 | 5.718 | 5.577 | 5.624 | 33,074,310 | +0.00(+0.06%) |
Mar 25, 2013 | 5.664 | 5.704 | 5.583 | 5.620 | 29,407,296 | -0.03(-0.59%) |
Mar 22, 2013 | 5.667 | 5.704 | 5.627 | 5.654 | 25,926,270 | -0.01(-0.18%) |
Mar 21, 2013 | 5.768 | 5.788 | 5.657 | 5.664 | 34,009,216 | -0.11(-1.86%) |
Mar 20, 2013 | 5.862 | 5.885 | 5.765 | 5.771 | 40,608,656 | -0.12(-1.99%) |
Mar 19, 2013 | 5.948 | 6.016 | 5.781 | 5.889 | 53,773,356 | -0.08(-1.35%) |
Mar 18, 2013 | 5.838 | 6.010 | 5.828 | 5.969 | 70,431,672 | -0.01(-0.11%) |
Mar 15, 2013 | 5.882 | 5.989 | 5.827 | 5.976 | 71,271,736 | +0.14(+2.36%) |
Mar 14, 2013 | 5.805 | 5.864 | 5.718 | 5.838 | 51,509,164 | +0.07(+1.16%) |
Mar 13, 2013 | 5.899 | 5.906 | 5.745 | 5.771 | 48,183,708 | -0.06(-1.04%) |
Mar 12, 2013 | 5.936 | 5.943 | 5.750 | 5.832 | 46,260,180 | +0.09(+1.64%) |
Mar 11, 2013 | 5.654 | 5.758 | 5.625 | 5.738 | 50,230,568 | -0.03(-0.52%) |
Mar 08, 2013 | 5.896 | 5.906 | 5.676 | 5.768 | 68,643,920 | -0.12(-2.11%) |
Mar 07, 2013 | 5.788 | 6.057 | 5.741 | 5.892 | 145,381,520 | +0.30(+5.28%) |
Mar 06, 2013 | 5.443 | 5.620 | 5.332 | 5.597 | 178,298,656 | +0.73(+15.11%) |
Mar 05, 2013 | 4.835 | 4.939 | 4.832 | 4.862 | 34,627,588 | +0.01(+0.28%) |
Mar 04, 2013 | 4.959 | 4.959 | 4.835 | 4.849 | 43,590,352 | -0.11(-2.17%) |
Mar 01, 2013 | 4.855 | 4.983 | 4.839 | 4.956 | 46,251,868 | +0.03(+0.68%) |
Feb 28, 2013 | 4.939 | 4.979 | 4.909 | 4.922 | 39,724,364 | -0.08(-1.54%) |
Feb 27, 2013 | 5.003 | 5.057 | 4.906 | 5.000 | 51,114,680 | +0.01(+0.13%) |
Feb 26, 2013 | 4.939 | 5.016 | 4.896 | 4.993 | 58,927,452 | -0.01(-0.20%) |
Feb 25, 2013 | 5.097 | 5.154 | 5.001 | 5.003 | 54,798,132 | -0.12(-2.29%) |
Feb 22, 2013 | 5.144 | 5.151 | 5.043 | 5.120 | 53,250,780 | +0.02(+0.46%) |
Feb 21, 2013 | 5.268 | 5.268 | 5.090 | 5.097 | 67,409,560 | -0.19(-3.56%) |
Feb 20, 2013 | 5.473 | 5.476 | 5.268 | 5.285 | 67,345,592 | -0.18(-3.31%) |
Feb 19, 2013 | 5.473 | 5.510 | 5.443 | 5.466 | 49,706,812 | +0.11(+2.07%) |
Feb 15, 2013 | 5.399 | 5.409 | 5.335 | 5.355 | 34,301,540 | -0.05(-0.93%) |
Feb 14, 2013 | 5.402 | 5.434 | 5.355 | 5.406 | 36,061,504 | -0.01(-0.25%) |
Feb 13, 2013 | 5.446 | 5.473 | 5.372 | 5.419 | 42,105,628 | +0.03(+0.56%) |
Feb 12, 2013 | 5.328 | 5.409 | 5.281 | 5.389 | 40,782,608 | +0.08(+1.58%) |
Feb 11, 2013 | 5.436 | 5.436 | 5.288 | 5.305 | 47,567,620 | -0.12(-2.29%) |
Feb 08, 2013 | 5.469 | 5.478 | 5.389 | 5.429 | 59,417,224 | -0.03(-0.61%) |
Feb 07, 2013 | 5.677 | 5.677 | 5.439 | 5.463 | 68,741,080 | -0.07(-1.33%) |
Feb 06, 2013 | 5.537 | 5.617 | 5.496 | 5.537 | 76,569,168 | -0.51(-8.49%) |
Feb 04, 2013 | 6.147 | 6.157 | 6.047 | 6.050 | 58,665,700 | -0.21(-3.43%) |
Feb 01, 2013 | 6.268 | 6.291 | 6.198 | 6.265 | 37,639,384 | +0.13(+2.13%) |
Jan 31, 2013 | 6.144 | 6.164 | 6.080 | 6.134 | 61,367,912 | -0.10(-1.56%) |
Jan 30, 2013 | 6.288 | 6.308 | 6.151 | 6.231 | 79,202,312 | -0.31(-4.72%) |
Jan 29, 2013 | 6.536 | 6.560 | 6.422 | 6.540 | 35,157,960 | -0.01(-0.10%) |
Jan 28, 2013 | 6.671 | 6.681 | 6.543 | 6.546 | 27,020,140 | -0.10(-1.51%) |
Jan 25, 2013 | 6.587 | 6.775 | 6.563 | 6.647 | 33,268,236 | +0.06(+0.87%) |
Jan 24, 2013 | 6.577 | 6.624 | 6.525 | 6.590 | 34,977,604 | +0.08(+1.19%) |
Jan 23, 2013 | 6.560 | 6.590 | 6.493 | 6.513 | 28,068,234 | -0.04(-0.56%) |
Jan 22, 2013 | 6.439 | 6.563 | 6.412 | 6.550 | 31,320,606 | -0.00(-0.05%) |
Jan 18, 2013 | 6.617 | 6.684 | 6.530 | 6.553 | 34,638,564 | -0.03(-0.51%) |
Jan 17, 2013 | 6.661 | 6.671 | 6.573 | 6.587 | 24,971,508 | -0.04(-0.61%) |
Jan 16, 2013 | 6.577 | 6.634 | 6.550 | 6.627 | 28,013,632 | -0.03(-0.45%) |
Jan 15, 2013 | 6.671 | 6.698 | 6.610 | 6.657 | 32,510,384 | +0.05(+0.71%) |
Jan 14, 2013 | 6.765 | 6.796 | 6.587 | 6.610 | 40,392,636 | -0.06(-0.86%) |
Jan 11, 2013 | 6.657 | 6.701 | 6.610 | 6.667 | 32,045,252 | -0.05(-0.70%) |
Jan 10, 2013 | 6.622 | 6.755 | 6.543 | 6.714 | 51,110,972 | +0.12(+1.83%) |
Jan 09, 2013 | 6.563 | 6.654 | 6.540 | 6.593 | 45,046,948 | -0.00(-0.05%) |
Jan 08, 2013 | 6.630 | 6.647 | 6.496 | 6.597 | 45,189,512 | -0.18(-2.63%) |
Jan 07, 2013 | 6.738 | 6.791 | 6.714 | 6.775 | 40,116,456 | -0.06(-0.88%) |
Jan 04, 2013 | 6.755 | 6.879 | 6.701 | 6.835 | 43,831,356 | +0.13(+2.00%) |
Jan 03, 2013 | 6.590 | 6.765 | 6.560 | 6.701 | 39,295,376 | +0.12(+1.89%) |