Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.004 | 5.104 | 4.984 | 5.098 | 20,640,414 | +0.11(+2.24%) |
Mar 27, 2013 | 4.960 | 4.996 | 4.936 | 4.986 | 9,290,977 | +0.01(+0.19%) |
Mar 26, 2013 | 4.972 | 5.004 | 4.969 | 4.977 | 13,642,927 | +0.03(+0.65%) |
Mar 25, 2013 | 4.972 | 4.982 | 4.918 | 4.945 | 15,509,174 | -0.01(-0.15%) |
Mar 22, 2013 | 4.954 | 4.985 | 4.918 | 4.952 | 14,661,180 | +0.02(+0.31%) |
Mar 21, 2013 | 5.011 | 5.019 | 4.928 | 4.937 | 13,252,802 | -0.12(-2.28%) |
Mar 20, 2013 | 4.984 | 5.062 | 4.984 | 5.052 | 16,554,225 | +0.09(+1.71%) |
Mar 19, 2013 | 5.008 | 5.021 | 4.947 | 4.967 | 13,192,344 | -0.07(-1.30%) |
Mar 18, 2013 | 4.996 | 5.067 | 4.982 | 5.033 | 13,678,290 | -0.03(-0.69%) |
Mar 15, 2013 | 5.077 | 5.152 | 5.064 | 5.068 | 22,304,772 | +0.03(+0.62%) |
Mar 14, 2013 | 5.013 | 5.048 | 5.006 | 5.036 | 11,332,781 | +0.03(+0.60%) |
Mar 13, 2013 | 5.001 | 5.027 | 4.964 | 5.006 | 13,139,755 | +0.02(+0.34%) |
Mar 12, 2013 | 5.066 | 5.083 | 4.967 | 4.989 | 21,931,492 | -0.15(-2.93%) |
Mar 11, 2013 | 5.136 | 5.152 | 5.094 | 5.139 | 13,871,254 | -0.07(-1.29%) |
Mar 08, 2013 | 5.162 | 5.221 | 5.162 | 5.207 | 17,532,102 | +0.03(+0.68%) |
Mar 07, 2013 | 5.212 | 5.219 | 5.172 | 5.172 | 18,123,640 | -0.01(-0.13%) |
Mar 06, 2013 | 5.149 | 5.201 | 5.149 | 5.178 | 15,996,326 | +0.06(+1.13%) |
Mar 05, 2013 | 5.083 | 5.130 | 5.068 | 5.121 | 19,632,366 | +0.05(+1.06%) |
Mar 04, 2013 | 5.045 | 5.070 | 5.025 | 5.067 | 20,165,814 | -0.04(-0.72%) |
Mar 01, 2013 | 5.056 | 5.119 | 5.014 | 5.104 | 25,727,036 | +0.00(+0.07%) |
Feb 28, 2013 | 5.132 | 5.152 | 5.100 | 5.100 | 16,912,888 | -0.06(-1.14%) |
Feb 27, 2013 | 5.113 | 5.193 | 5.109 | 5.158 | 23,926,850 | +0.01(+0.13%) |
Feb 26, 2013 | 5.182 | 5.201 | 5.134 | 5.152 | 15,747,124 | -0.01(-0.18%) |
Feb 25, 2013 | 5.138 | 5.268 | 5.136 | 5.161 | 42,421,452 | +0.10(+2.06%) |
Feb 22, 2013 | 4.973 | 5.100 | 4.956 | 5.057 | 34,399,604 | +0.22(+4.51%) |
Feb 21, 2013 | 4.879 | 4.900 | 4.831 | 4.839 | 13,471,717 | -0.07(-1.41%) |
Feb 20, 2013 | 4.919 | 4.963 | 4.891 | 4.908 | 14,402,990 | -0.03(-0.67%) |
Feb 19, 2013 | 4.922 | 4.969 | 4.917 | 4.941 | 14,576,738 | +0.08(+1.65%) |
Feb 15, 2013 | 4.887 | 4.892 | 4.843 | 4.860 | 11,569,208 | -0.02(-0.45%) |
Feb 14, 2013 | 4.977 | 4.982 | 4.863 | 4.882 | 13,226,312 | -0.05(-1.05%) |
Feb 13, 2013 | 4.907 | 4.959 | 4.896 | 4.934 | 14,368,494 | +0.06(+1.22%) |
Feb 12, 2013 | 4.854 | 4.886 | 4.804 | 4.875 | 15,405,623 | +0.04(+0.84%) |
Feb 11, 2013 | 4.935 | 4.936 | 4.824 | 4.834 | 24,499,406 | -0.12(-2.42%) |
Feb 08, 2013 | 4.940 | 4.997 | 4.940 | 4.954 | 11,703,924 | +0.02(+0.36%) |
Feb 07, 2013 | 4.961 | 4.961 | 4.910 | 4.936 | 22,542,616 | -0.07(-1.30%) |
Feb 06, 2013 | 4.949 | 5.010 | 4.944 | 5.001 | 23,321,682 | +0.09(+1.89%) |
Feb 04, 2013 | 4.933 | 4.960 | 4.908 | 4.909 | 22,626,348 | -0.09(-1.72%) |
Feb 01, 2013 | 4.964 | 4.999 | 4.935 | 4.995 | 17,669,166 | +0.01(+0.19%) |
Jan 31, 2013 | 4.947 | 5.000 | 4.936 | 4.985 | 21,145,880 | -0.01(-0.21%) |
Jan 30, 2013 | 4.973 | 5.017 | 4.949 | 4.996 | 18,266,616 | +0.04(+0.72%) |
Jan 29, 2013 | 4.952 | 4.976 | 4.919 | 4.960 | 11,137,480 | +0.02(+0.46%) |
Jan 28, 2013 | 4.973 | 4.974 | 4.912 | 4.937 | 12,418,302 | -0.04(-0.87%) |
Jan 25, 2013 | 4.966 | 4.993 | 4.959 | 4.981 | 16,829,738 | +0.00(+0.06%) |
Jan 24, 2013 | 4.961 | 5.009 | 4.947 | 4.978 | 19,224,104 | -0.04(-0.72%) |
Jan 23, 2013 | 4.920 | 5.047 | 4.906 | 5.014 | 26,471,246 | +0.10(+1.94%) |
Jan 22, 2013 | 4.927 | 4.936 | 4.890 | 4.918 | 15,367,595 | -0.02(-0.38%) |
Jan 18, 2013 | 4.917 | 4.955 | 4.899 | 4.937 | 12,748,159 | +0.01(+0.15%) |
Jan 17, 2013 | 4.887 | 4.969 | 4.884 | 4.930 | 20,734,150 | +0.08(+1.56%) |
Jan 16, 2013 | 4.799 | 4.878 | 4.789 | 4.854 | 18,299,906 | +0.03(+0.65%) |
Jan 15, 2013 | 4.839 | 4.853 | 4.760 | 4.823 | 39,517,508 | -0.09(-1.79%) |
Jan 14, 2013 | 4.872 | 4.943 | 4.856 | 4.911 | 52,783,716 | -0.03(-0.56%) |
Jan 11, 2013 | 4.807 | 5.028 | 4.741 | 4.938 | 156,418,448 | +0.78(+18.82%) |
Jan 10, 2013 | 4.063 | 4.233 | 4.026 | 4.156 | 44,745,780 | +0.12(+2.98%) |
Jan 09, 2013 | 4.013 | 4.066 | 4.012 | 4.036 | 35,465,328 | +0.02(+0.38%) |
Jan 08, 2013 | 4.018 | 4.047 | 4.012 | 4.021 | 26,148,642 | -0.07(-1.78%) |
Jan 07, 2013 | 4.038 | 4.096 | 4.036 | 4.094 | 19,256,590 | +0.06(+1.43%) |
Jan 04, 2013 | 4.060 | 4.060 | 4.004 | 4.036 | 23,019,880 | -0.07(-1.82%) |
Jan 03, 2013 | 4.072 | 4.145 | 4.058 | 4.111 | 20,759,742 | +0.06(+1.42%) |