Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.744 | 5.748 | 5.621 | 5.659 | 23,650,516 | -0.06(-1.07%) |
Mar 27, 2013 | 5.657 | 5.744 | 5.618 | 5.721 | 39,584,304 | -0.00(-0.06%) |
Mar 26, 2013 | 5.770 | 5.820 | 5.676 | 5.724 | 32,495,524 | +0.00(+0.06%) |
Mar 25, 2013 | 5.765 | 5.806 | 5.683 | 5.721 | 28,892,680 | -0.03(-0.59%) |
Mar 22, 2013 | 5.768 | 5.806 | 5.727 | 5.755 | 25,472,570 | -0.01(-0.18%) |
Mar 21, 2013 | 5.871 | 5.891 | 5.758 | 5.765 | 33,414,070 | -0.11(-1.86%) |
Mar 20, 2013 | 5.966 | 5.990 | 5.867 | 5.874 | 39,898,020 | -0.12(-1.99%) |
Mar 19, 2013 | 6.053 | 6.123 | 5.884 | 5.994 | 52,832,344 | -0.08(-1.35%) |
Mar 18, 2013 | 5.942 | 6.117 | 5.932 | 6.076 | 69,199,144 | -0.01(-0.11%) |
Mar 15, 2013 | 5.987 | 6.096 | 5.931 | 6.083 | 70,024,512 | +0.14(+2.36%) |
Mar 14, 2013 | 5.908 | 5.968 | 5.820 | 5.942 | 50,607,776 | +0.07(+1.16%) |
Mar 13, 2013 | 6.004 | 6.011 | 5.847 | 5.874 | 47,340,512 | -0.06(-1.04%) |
Mar 12, 2013 | 6.042 | 6.048 | 5.852 | 5.936 | 45,450,648 | +0.10(+1.64%) |
Mar 11, 2013 | 5.755 | 5.861 | 5.726 | 5.840 | 49,351,552 | -0.03(-0.52%) |
Mar 08, 2013 | 6.001 | 6.011 | 5.777 | 5.871 | 67,442,680 | -0.13(-2.11%) |
Mar 07, 2013 | 5.891 | 6.164 | 5.843 | 5.997 | 142,837,408 | +0.30(+5.28%) |
Mar 06, 2013 | 5.539 | 5.721 | 5.427 | 5.697 | 175,178,512 | +0.75(+15.11%) |
Mar 05, 2013 | 4.921 | 5.027 | 4.918 | 4.949 | 34,021,620 | +0.01(+0.28%) |
Mar 04, 2013 | 5.048 | 5.048 | 4.921 | 4.935 | 42,827,540 | -0.11(-2.17%) |
Mar 01, 2013 | 4.942 | 5.072 | 4.925 | 5.044 | 45,442,480 | +0.03(+0.68%) |
Feb 28, 2013 | 5.027 | 5.068 | 4.996 | 5.010 | 39,029,204 | -0.08(-1.54%) |
Feb 27, 2013 | 5.092 | 5.147 | 4.993 | 5.089 | 50,220,192 | +0.01(+0.13%) |
Feb 26, 2013 | 5.027 | 5.106 | 4.983 | 5.082 | 57,896,248 | -0.01(-0.20%) |
Feb 25, 2013 | 5.188 | 5.246 | 5.090 | 5.092 | 53,839,188 | -0.12(-2.29%) |
Feb 22, 2013 | 5.236 | 5.242 | 5.133 | 5.212 | 52,318,912 | +0.02(+0.46%) |
Feb 21, 2013 | 5.362 | 5.362 | 5.181 | 5.188 | 66,229,924 | -0.19(-3.56%) |
Feb 20, 2013 | 5.570 | 5.574 | 5.362 | 5.379 | 66,167,068 | -0.18(-3.31%) |
Feb 19, 2013 | 5.570 | 5.608 | 5.539 | 5.563 | 48,836,964 | +0.11(+2.07%) |
Feb 15, 2013 | 5.495 | 5.505 | 5.430 | 5.451 | 33,701,276 | -0.05(-0.93%) |
Feb 14, 2013 | 5.499 | 5.531 | 5.451 | 5.502 | 35,430,444 | -0.01(-0.25%) |
Feb 13, 2013 | 5.543 | 5.570 | 5.468 | 5.516 | 41,368,796 | +0.03(+0.56%) |
Feb 12, 2013 | 5.423 | 5.505 | 5.376 | 5.485 | 40,068,928 | +0.09(+1.58%) |
Feb 11, 2013 | 5.533 | 5.533 | 5.382 | 5.399 | 46,735,208 | -0.13(-2.29%) |
Feb 08, 2013 | 5.567 | 5.575 | 5.485 | 5.526 | 58,377,448 | -0.03(-0.61%) |
Feb 07, 2013 | 5.779 | 5.779 | 5.536 | 5.560 | 67,538,136 | -0.08(-1.33%) |
Feb 06, 2013 | 5.635 | 5.717 | 5.594 | 5.635 | 75,229,240 | -0.52(-8.49%) |
Feb 04, 2013 | 6.257 | 6.267 | 6.154 | 6.158 | 57,639,076 | -0.22(-3.43%) |
Feb 01, 2013 | 6.380 | 6.404 | 6.308 | 6.376 | 36,980,708 | +0.13(+2.13%) |
Jan 31, 2013 | 6.253 | 6.274 | 6.188 | 6.243 | 60,294,000 | -0.10(-1.56%) |
Jan 30, 2013 | 6.400 | 6.421 | 6.260 | 6.342 | 77,816,304 | -0.31(-4.72%) |
Jan 29, 2013 | 6.653 | 6.677 | 6.537 | 6.656 | 34,542,712 | -0.01(-0.10%) |
Jan 28, 2013 | 6.789 | 6.800 | 6.660 | 6.663 | 26,547,300 | -0.10(-1.51%) |
Jan 25, 2013 | 6.704 | 6.895 | 6.680 | 6.766 | 32,686,056 | +0.06(+0.87%) |
Jan 24, 2013 | 6.694 | 6.742 | 6.641 | 6.707 | 34,365,508 | +0.08(+1.18%) |
Jan 23, 2013 | 6.677 | 6.707 | 6.608 | 6.629 | 27,577,050 | -0.04(-0.56%) |
Jan 22, 2013 | 6.554 | 6.680 | 6.526 | 6.667 | 30,772,508 | -0.00(-0.05%) |
Jan 18, 2013 | 6.735 | 6.803 | 6.646 | 6.670 | 34,032,404 | -0.03(-0.51%) |
Jan 17, 2013 | 6.779 | 6.789 | 6.690 | 6.704 | 24,534,518 | -0.04(-0.61%) |
Jan 16, 2013 | 6.694 | 6.752 | 6.667 | 6.745 | 27,523,406 | -0.03(-0.45%) |
Jan 15, 2013 | 6.789 | 6.818 | 6.728 | 6.776 | 31,941,466 | +0.05(+0.71%) |
Jan 14, 2013 | 6.885 | 6.918 | 6.704 | 6.728 | 39,685,784 | -0.06(-0.86%) |
Jan 11, 2013 | 6.776 | 6.820 | 6.728 | 6.786 | 31,484,474 | -0.05(-0.70%) |
Jan 10, 2013 | 6.740 | 6.875 | 6.660 | 6.834 | 50,216,552 | +0.12(+1.83%) |
Jan 09, 2013 | 6.680 | 6.772 | 6.656 | 6.711 | 44,258,644 | -0.00(-0.05%) |
Jan 08, 2013 | 6.748 | 6.766 | 6.612 | 6.714 | 44,398,712 | -0.18(-2.63%) |
Jan 07, 2013 | 6.858 | 6.912 | 6.834 | 6.895 | 39,414,436 | -0.06(-0.88%) |
Jan 04, 2013 | 6.875 | 7.001 | 6.820 | 6.957 | 43,064,328 | +0.14(+2.00%) |
Jan 03, 2013 | 6.707 | 6.885 | 6.677 | 6.820 | 38,607,724 | +0.13(+1.89%) |