Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.985 | 5.988 | 5.856 | 5.896 | 22,701,404 | -0.06(-1.07%) |
Mar 27, 2013 | 5.894 | 5.985 | 5.853 | 5.960 | 37,995,756 | -0.00(-0.06%) |
Mar 26, 2013 | 6.011 | 6.063 | 5.913 | 5.963 | 31,191,452 | +0.00(+0.06%) |
Mar 25, 2013 | 6.006 | 6.049 | 5.921 | 5.960 | 27,733,196 | -0.04(-0.59%) |
Mar 22, 2013 | 6.009 | 6.049 | 5.967 | 5.995 | 24,450,336 | -0.01(-0.18%) |
Mar 21, 2013 | 6.116 | 6.138 | 5.999 | 6.006 | 32,073,138 | -0.11(-1.86%) |
Mar 20, 2013 | 6.216 | 6.241 | 6.113 | 6.120 | 38,296,884 | -0.12(-1.99%) |
Mar 19, 2013 | 6.307 | 6.380 | 6.130 | 6.244 | 50,712,140 | -0.09(-1.35%) |
Mar 18, 2013 | 6.191 | 6.372 | 6.180 | 6.330 | 66,422,132 | -0.01(-0.11%) |
Mar 15, 2013 | 6.237 | 6.351 | 6.178 | 6.337 | 67,214,376 | +0.15(+2.36%) |
Mar 14, 2013 | 6.155 | 6.218 | 6.063 | 6.191 | 48,576,848 | +0.07(+1.16%) |
Mar 13, 2013 | 6.255 | 6.262 | 6.091 | 6.120 | 45,440,700 | -0.06(-1.04%) |
Mar 12, 2013 | 6.294 | 6.301 | 6.097 | 6.184 | 43,626,680 | +0.10(+1.64%) |
Mar 11, 2013 | 5.995 | 6.106 | 5.965 | 6.084 | 47,371,036 | -0.03(-0.52%) |
Mar 08, 2013 | 6.251 | 6.262 | 6.018 | 6.116 | 64,736,156 | -0.13(-2.11%) |
Mar 07, 2013 | 6.138 | 6.422 | 6.088 | 6.248 | 137,105,232 | +0.31(+5.28%) |
Mar 06, 2013 | 5.771 | 5.960 | 5.654 | 5.935 | 168,148,464 | +0.78(+15.11%) |
Mar 05, 2013 | 5.127 | 5.237 | 5.124 | 5.156 | 32,656,306 | +0.01(+0.28%) |
Mar 04, 2013 | 5.259 | 5.259 | 5.127 | 5.141 | 41,108,836 | -0.11(-2.17%) |
Mar 01, 2013 | 5.148 | 5.284 | 5.131 | 5.255 | 43,618,840 | +0.04(+0.68%) |
Feb 28, 2013 | 5.237 | 5.280 | 5.205 | 5.220 | 37,462,932 | -0.08(-1.54%) |
Feb 27, 2013 | 5.305 | 5.362 | 5.202 | 5.301 | 48,204,816 | +0.01(+0.13%) |
Feb 26, 2013 | 5.237 | 5.319 | 5.191 | 5.294 | 55,572,828 | -0.01(-0.20%) |
Feb 25, 2013 | 5.405 | 5.465 | 5.303 | 5.305 | 51,678,580 | -0.12(-2.29%) |
Feb 22, 2013 | 5.454 | 5.462 | 5.348 | 5.430 | 50,219,316 | +0.02(+0.46%) |
Feb 21, 2013 | 5.586 | 5.586 | 5.397 | 5.405 | 63,572,064 | -0.20(-3.56%) |
Feb 20, 2013 | 5.803 | 5.807 | 5.586 | 5.604 | 63,511,732 | -0.19(-3.32%) |
Feb 19, 2013 | 5.803 | 5.842 | 5.771 | 5.796 | 46,877,100 | +0.12(+2.07%) |
Feb 15, 2013 | 5.725 | 5.736 | 5.657 | 5.679 | 32,348,820 | -0.05(-0.93%) |
Feb 14, 2013 | 5.728 | 5.762 | 5.679 | 5.732 | 34,008,592 | -0.01(-0.25%) |
Feb 13, 2013 | 5.775 | 5.803 | 5.696 | 5.746 | 39,708,636 | +0.03(+0.56%) |
Feb 12, 2013 | 5.650 | 5.736 | 5.600 | 5.714 | 38,460,932 | +0.09(+1.58%) |
Feb 11, 2013 | 5.764 | 5.764 | 5.607 | 5.625 | 44,859,688 | -0.13(-2.29%) |
Feb 08, 2013 | 5.800 | 5.808 | 5.714 | 5.757 | 56,034,716 | -0.04(-0.61%) |
Feb 07, 2013 | 6.020 | 6.020 | 5.768 | 5.792 | 64,827,780 | -0.08(-1.33%) |
Feb 06, 2013 | 5.871 | 5.956 | 5.828 | 5.871 | 72,210,232 | -0.54(-8.49%) |
Feb 04, 2013 | 6.518 | 6.529 | 6.412 | 6.415 | 55,325,976 | -0.23(-3.43%) |
Feb 01, 2013 | 6.646 | 6.671 | 6.572 | 6.643 | 35,496,644 | +0.14(+2.13%) |
Jan 31, 2013 | 6.515 | 6.536 | 6.447 | 6.504 | 57,874,356 | -0.10(-1.56%) |
Jan 30, 2013 | 6.668 | 6.689 | 6.522 | 6.607 | 74,693,480 | -0.33(-4.72%) |
Jan 29, 2013 | 6.931 | 6.956 | 6.810 | 6.935 | 33,156,484 | -0.01(-0.10%) |
Jan 28, 2013 | 7.073 | 7.084 | 6.938 | 6.942 | 25,481,936 | -0.11(-1.51%) |
Jan 25, 2013 | 6.984 | 7.184 | 6.959 | 7.048 | 31,374,338 | +0.06(+0.87%) |
Jan 24, 2013 | 6.974 | 7.024 | 6.919 | 6.988 | 32,986,396 | +0.08(+1.19%) |
Jan 23, 2013 | 6.956 | 6.988 | 6.885 | 6.906 | 26,470,362 | -0.04(-0.56%) |
Jan 22, 2013 | 6.828 | 6.959 | 6.799 | 6.945 | 29,537,584 | -0.00(-0.05%) |
Jan 18, 2013 | 7.016 | 7.088 | 6.924 | 6.949 | 32,666,658 | -0.04(-0.51%) |
Jan 17, 2013 | 7.063 | 7.073 | 6.970 | 6.984 | 23,549,928 | -0.04(-0.61%) |
Jan 16, 2013 | 6.974 | 7.034 | 6.945 | 7.027 | 26,418,870 | -0.03(-0.45%) |
Jan 15, 2013 | 7.073 | 7.103 | 7.009 | 7.059 | 30,659,630 | +0.05(+0.71%) |
Jan 14, 2013 | 7.173 | 7.207 | 6.984 | 7.009 | 38,093,160 | -0.06(-0.86%) |
Jan 11, 2013 | 7.059 | 7.105 | 7.009 | 7.070 | 30,220,978 | -0.05(-0.70%) |
Jan 10, 2013 | 7.022 | 7.162 | 6.938 | 7.120 | 48,201,320 | +0.13(+1.83%) |
Jan 09, 2013 | 6.959 | 7.056 | 6.935 | 6.991 | 42,482,512 | -0.00(-0.05%) |
Jan 08, 2013 | 7.031 | 7.048 | 6.888 | 6.995 | 42,616,960 | -0.19(-2.62%) |
Jan 07, 2013 | 7.144 | 7.201 | 7.120 | 7.184 | 37,832,704 | -0.06(-0.88%) |
Jan 04, 2013 | 7.162 | 7.294 | 7.105 | 7.248 | 41,336,120 | +0.14(+2.00%) |
Jan 03, 2013 | 6.988 | 7.173 | 6.956 | 7.105 | 37,058,368 | +0.13(+1.89%) |