Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.648 | 5.652 | 5.527 | 5.564 | 24,053,208 | -0.06(-1.07%) |
Mar 27, 2013 | 5.563 | 5.648 | 5.524 | 5.625 | 40,258,296 | -0.00(-0.06%) |
Mar 26, 2013 | 5.673 | 5.722 | 5.581 | 5.628 | 33,048,816 | +0.00(+0.06%) |
Mar 25, 2013 | 5.668 | 5.709 | 5.588 | 5.625 | 29,384,630 | -0.03(-0.59%) |
Mar 22, 2013 | 5.672 | 5.709 | 5.631 | 5.658 | 25,906,286 | -0.01(-0.18%) |
Mar 21, 2013 | 5.772 | 5.793 | 5.662 | 5.668 | 33,983,004 | -0.11(-1.86%) |
Mar 20, 2013 | 5.867 | 5.890 | 5.769 | 5.776 | 40,577,356 | -0.12(-1.99%) |
Mar 19, 2013 | 5.952 | 6.021 | 5.786 | 5.893 | 53,731,908 | -0.08(-1.35%) |
Mar 18, 2013 | 5.843 | 6.014 | 5.833 | 5.974 | 70,377,384 | -0.01(-0.11%) |
Mar 15, 2013 | 5.887 | 5.994 | 5.831 | 5.981 | 71,216,800 | +0.14(+2.36%) |
Mar 14, 2013 | 5.809 | 5.868 | 5.722 | 5.843 | 51,469,460 | +0.07(+1.16%) |
Mar 13, 2013 | 5.903 | 5.910 | 5.749 | 5.776 | 48,146,568 | -0.06(-1.04%) |
Mar 12, 2013 | 5.940 | 5.947 | 5.754 | 5.836 | 46,224,524 | +0.09(+1.64%) |
Mar 11, 2013 | 5.658 | 5.762 | 5.630 | 5.742 | 50,191,848 | -0.03(-0.52%) |
Mar 08, 2013 | 5.900 | 5.910 | 5.680 | 5.772 | 68,591,008 | -0.12(-2.11%) |
Mar 07, 2013 | 5.793 | 6.061 | 5.746 | 5.897 | 145,269,456 | +0.30(+5.28%) |
Mar 06, 2013 | 5.447 | 5.625 | 5.336 | 5.601 | 178,161,232 | +0.74(+15.11%) |
Mar 05, 2013 | 4.839 | 4.943 | 4.836 | 4.866 | 34,600,896 | +0.01(+0.28%) |
Mar 04, 2013 | 4.963 | 4.963 | 4.839 | 4.852 | 43,556,752 | -0.11(-2.17%) |
Mar 01, 2013 | 4.859 | 4.987 | 4.842 | 4.960 | 46,216,220 | +0.03(+0.68%) |
Feb 28, 2013 | 4.943 | 4.983 | 4.913 | 4.926 | 39,693,744 | -0.08(-1.54%) |
Feb 27, 2013 | 5.007 | 5.061 | 4.909 | 5.003 | 51,075,280 | +0.01(+0.13%) |
Feb 26, 2013 | 4.943 | 5.020 | 4.899 | 4.997 | 58,882,032 | -0.01(-0.20%) |
Feb 25, 2013 | 5.101 | 5.158 | 5.005 | 5.007 | 54,755,896 | -0.12(-2.29%) |
Feb 22, 2013 | 5.148 | 5.155 | 5.047 | 5.124 | 53,209,736 | +0.02(+0.46%) |
Feb 21, 2013 | 5.272 | 5.272 | 5.094 | 5.101 | 67,357,600 | -0.19(-3.56%) |
Feb 20, 2013 | 5.477 | 5.480 | 5.272 | 5.289 | 67,293,680 | -0.18(-3.32%) |
Feb 19, 2013 | 5.477 | 5.514 | 5.447 | 5.470 | 49,668,500 | +0.11(+2.07%) |
Feb 15, 2013 | 5.403 | 5.413 | 5.339 | 5.359 | 34,275,100 | -0.05(-0.93%) |
Feb 14, 2013 | 5.406 | 5.438 | 5.359 | 5.410 | 36,033,708 | -0.01(-0.25%) |
Feb 13, 2013 | 5.450 | 5.477 | 5.376 | 5.423 | 42,073,172 | +0.03(+0.56%) |
Feb 12, 2013 | 5.333 | 5.413 | 5.286 | 5.393 | 40,751,172 | +0.08(+1.58%) |
Feb 11, 2013 | 5.440 | 5.440 | 5.292 | 5.309 | 47,530,956 | -0.12(-2.29%) |
Feb 08, 2013 | 5.474 | 5.482 | 5.393 | 5.433 | 59,371,424 | -0.03(-0.61%) |
Feb 07, 2013 | 5.682 | 5.682 | 5.443 | 5.467 | 68,688,088 | -0.07(-1.33%) |
Feb 06, 2013 | 5.541 | 5.621 | 5.500 | 5.541 | 76,510,152 | -0.51(-8.49%) |
Feb 04, 2013 | 6.152 | 6.162 | 6.051 | 6.055 | 58,620,484 | -0.21(-3.43%) |
Feb 01, 2013 | 6.273 | 6.296 | 6.202 | 6.269 | 37,610,372 | +0.13(+2.13%) |
Jan 31, 2013 | 6.149 | 6.169 | 6.085 | 6.139 | 61,320,612 | -0.10(-1.56%) |
Jan 30, 2013 | 6.293 | 6.313 | 6.155 | 6.236 | 79,141,264 | -0.31(-4.72%) |
Jan 29, 2013 | 6.541 | 6.565 | 6.427 | 6.545 | 35,130,860 | -0.01(-0.10%) |
Jan 28, 2013 | 6.676 | 6.686 | 6.548 | 6.552 | 26,999,314 | -0.10(-1.51%) |
Jan 25, 2013 | 6.592 | 6.780 | 6.568 | 6.652 | 33,242,592 | +0.06(+0.87%) |
Jan 24, 2013 | 6.582 | 6.629 | 6.530 | 6.595 | 34,950,644 | +0.08(+1.18%) |
Jan 23, 2013 | 6.565 | 6.595 | 6.498 | 6.518 | 28,046,598 | -0.04(-0.56%) |
Jan 22, 2013 | 6.444 | 6.568 | 6.417 | 6.555 | 31,296,464 | -0.00(-0.05%) |
Jan 18, 2013 | 6.622 | 6.689 | 6.535 | 6.558 | 34,611,864 | -0.03(-0.51%) |
Jan 17, 2013 | 6.666 | 6.676 | 6.578 | 6.592 | 24,952,260 | -0.04(-0.61%) |
Jan 16, 2013 | 6.582 | 6.639 | 6.555 | 6.632 | 27,992,040 | -0.03(-0.45%) |
Jan 15, 2013 | 6.676 | 6.703 | 6.615 | 6.662 | 32,485,326 | +0.05(+0.71%) |
Jan 14, 2013 | 6.770 | 6.802 | 6.592 | 6.615 | 40,361,504 | -0.06(-0.86%) |
Jan 11, 2013 | 6.662 | 6.706 | 6.615 | 6.672 | 32,020,552 | -0.05(-0.70%) |
Jan 10, 2013 | 6.627 | 6.760 | 6.548 | 6.719 | 51,071,576 | +0.12(+1.83%) |
Jan 09, 2013 | 6.568 | 6.659 | 6.545 | 6.599 | 45,012,224 | -0.00(-0.05%) |
Jan 08, 2013 | 6.636 | 6.652 | 6.501 | 6.602 | 45,154,680 | -0.18(-2.63%) |
Jan 07, 2013 | 6.743 | 6.797 | 6.719 | 6.780 | 40,085,536 | -0.06(-0.88%) |
Jan 04, 2013 | 6.760 | 6.884 | 6.706 | 6.840 | 43,797,572 | +0.13(+2.00%) |
Jan 03, 2013 | 6.595 | 6.770 | 6.565 | 6.706 | 39,265,088 | +0.12(+1.89%) |