Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2013 | 6.060 | 6.210 | 6.050 | 6.210 | 53,861,792 | +0.00(+0.00%) |
Mar 28, 2013 | 6.060 | 6.210 | 6.050 | 6.210 | 53,632,680 | +0.17(+2.81%) |
Mar 27, 2013 | 6.020 | 6.080 | 6.000 | 6.040 | 40,177,216 | -0.01(-0.17%) |
Mar 26, 2013 | 6.050 | 6.130 | 6.000 | 6.050 | 46,170,728 | +0.02(+0.33%) |
Mar 25, 2013 | 6.150 | 6.180 | 6.010 | 6.030 | 48,354,924 | -0.11(-1.79%) |
Mar 22, 2013 | 6.060 | 6.220 | 6.050 | 6.140 | 57,227,008 | +0.08(+1.32%) |
Mar 21, 2013 | 6.000 | 6.090 | 6.000 | 6.060 | 26,558,656 | +0.03(+0.50%) |
Mar 20, 2013 | 6.010 | 6.110 | 5.990 | 6.030 | 40,249,396 | +0.00(+0.00%) |
Mar 19, 2013 | 5.860 | 6.090 | 5.860 | 6.030 | 95,286,136 | +0.16(+2.73%) |
Mar 18, 2013 | 5.800 | 5.920 | 5.790 | 5.870 | 28,272,588 | +0.06(+1.03%) |
Mar 15, 2013 | 5.870 | 5.920 | 5.810 | 5.810 | 48,816,036 | -0.05(-0.85%) |
Mar 14, 2013 | 5.910 | 5.910 | 5.860 | 5.860 | 20,382,056 | -0.02(-0.34%) |
Mar 13, 2013 | 5.910 | 5.930 | 5.880 | 5.880 | 16,996,380 | -0.04(-0.68%) |
Mar 12, 2013 | 5.850 | 5.935 | 5.840 | 5.920 | 23,740,064 | +0.06(+1.02%) |
Mar 11, 2013 | 5.860 | 5.880 | 5.830 | 5.860 | 15,566,869 | -0.02(-0.34%) |
Mar 08, 2013 | 5.870 | 5.900 | 5.820 | 5.880 | 15,213,311 | +0.03(+0.51%) |
Mar 07, 2013 | 5.880 | 5.905 | 5.830 | 5.850 | 13,156,829 | -0.02(-0.34%) |
Mar 06, 2013 | 5.880 | 5.920 | 5.860 | 5.870 | 22,610,312 | +0.00(+0.00%) |
Mar 05, 2013 | 5.840 | 5.880 | 5.840 | 5.870 | 12,401,430 | +0.04(+0.69%) |
Mar 04, 2013 | 5.780 | 5.860 | 5.770 | 5.830 | 15,924,877 | +0.03(+0.52%) |
Mar 01, 2013 | 5.800 | 5.830 | 5.750 | 5.800 | 13,975,638 | +0.00(+0.00%) |
Feb 28, 2013 | 5.840 | 5.870 | 5.800 | 5.800 | 16,929,684 | -0.06(-1.02%) |
Feb 27, 2013 | 5.805 | 5.880 | 5.780 | 5.860 | 21,003,396 | +0.08(+1.38%) |
Feb 26, 2013 | 5.750 | 5.800 | 5.720 | 5.780 | 21,201,994 | +0.05(+0.87%) |
Feb 25, 2013 | 5.800 | 5.820 | 5.730 | 5.730 | 18,637,480 | -0.09(-1.55%) |
Feb 22, 2013 | 5.820 | 5.830 | 5.770 | 5.820 | 20,413,990 | +0.03(+0.52%) |
Feb 21, 2013 | 5.760 | 5.840 | 5.710 | 5.790 | 26,457,922 | +0.00(+0.00%) |
Feb 20, 2013 | 5.870 | 5.880 | 5.790 | 5.790 | 24,160,890 | -0.11(-1.86%) |
Feb 19, 2013 | 5.920 | 5.930 | 5.840 | 5.900 | 19,291,872 | -0.01(-0.17%) |
Feb 18, 2013 | 5.910 | 5.920 | 5.853 | 5.910 | 34,790,420 | +0.00(+0.00%) |
Feb 15, 2013 | 5.910 | 5.920 | 5.853 | 5.910 | 34,777,544 | +0.04(+0.68%) |
Feb 14, 2013 | 5.840 | 5.880 | 5.810 | 5.870 | 28,893,904 | +0.01(+0.17%) |
Feb 13, 2013 | 5.890 | 5.910 | 5.830 | 5.860 | 23,134,560 | -0.05(-0.85%) |
Feb 12, 2013 | 5.780 | 5.950 | 5.770 | 5.910 | 66,007,464 | +0.12(+2.07%) |
Feb 11, 2013 | 5.740 | 5.800 | 5.710 | 5.790 | 17,886,292 | +0.02(+0.35%) |
Feb 08, 2013 | 5.730 | 5.770 | 5.670 | 5.770 | 44,887,360 | +0.03(+0.52%) |
Feb 07, 2013 | 5.720 | 5.790 | 5.670 | 5.740 | 85,934,424 | -0.03(-0.52%) |
Feb 06, 2013 | 5.680 | 5.770 | 5.660 | 5.770 | 33,427,364 | +0.06(+1.05%) |
Feb 05, 2013 | 5.700 | 5.720 | 5.660 | 5.710 | 23,097,028 | -0.03(-0.52%) |
Feb 04, 2013 | 5.650 | 5.750 | 5.640 | 5.740 | 61,960,320 | +0.05(+0.88%) |
Feb 01, 2013 | 5.640 | 5.730 | 5.630 | 5.690 | 59,153,576 | +0.06(+1.07%) |
Jan 31, 2013 | 5.650 | 5.670 | 5.620 | 5.630 | 40,003,364 | -0.02(-0.35%) |
Jan 30, 2013 | 5.580 | 5.690 | 5.560 | 5.650 | 67,206,640 | +0.01(+0.18%) |
Jan 29, 2013 | 5.560 | 5.710 | 5.530 | 5.640 | 111,658,136 | +0.08(+1.44%) |
Jan 28, 2013 | 5.630 | 5.630 | 5.540 | 5.560 | 49,953,864 | -0.08(-1.42%) |
Jan 25, 2013 | 5.690 | 5.700 | 5.575 | 5.640 | 22,986,284 | -0.03(-0.53%) |
Jan 24, 2013 | 5.680 | 5.700 | 5.640 | 5.670 | 21,396,842 | +0.00(+0.00%) |
Jan 23, 2013 | 5.640 | 5.710 | 5.640 | 5.670 | 21,018,302 | +0.01(+0.18%) |
Jan 22, 2013 | 5.630 | 5.670 | 5.570 | 5.660 | 16,918,382 | +0.01(+0.18%) |
Jan 21, 2013 | 5.605 | 5.650 | 5.590 | 5.650 | 22,578,202 | +0.00(+0.00%) |
Jan 18, 2013 | 5.605 | 5.650 | 5.590 | 5.650 | 22,576,034 | +0.02(+0.36%) |
Jan 17, 2013 | 5.550 | 5.650 | 5.535 | 5.630 | 40,993,372 | +0.10(+1.81%) |
Jan 16, 2013 | 5.600 | 5.650 | 5.520 | 5.530 | 55,841,336 | -0.09(-1.60%) |
Jan 15, 2013 | 5.680 | 5.690 | 5.537 | 5.620 | 53,569,396 | -0.07(-1.23%) |
Jan 14, 2013 | 5.820 | 5.840 | 5.650 | 5.690 | 74,946,512 | -0.23(-3.89%) |
Jan 11, 2013 | 5.925 | 5.960 | 5.856 | 5.920 | 67,218,592 | -0.02(-0.34%) |
Jan 10, 2013 | 5.900 | 5.940 | 5.860 | 5.940 | 43,947,896 | +0.06(+1.02%) |
Jan 09, 2013 | 5.820 | 5.910 | 5.770 | 5.880 | 66,391,680 | -0.09(-1.51%) |
Jan 08, 2013 | 5.940 | 5.970 | 5.780 | 5.970 | 65,188,068 | +0.01(+0.17%) |
Jan 07, 2013 | 5.880 | 5.970 | 5.860 | 5.960 | 20,349,070 | +0.04(+0.68%) |
Jan 04, 2013 | 5.800 | 5.950 | 5.760 | 5.920 | 48,293,756 | +0.10(+1.72%) |
Jan 03, 2013 | 5.760 | 5.830 | 5.720 | 5.820 | 36,330,152 | +0.03(+0.52%) |
Jan 02, 2013 | 5.680 | 5.790 | 5.670 | 5.790 | 45,187,640 | +0.12(+2.12%) |