Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.109 | 5.210 | 5.089 | 5.205 | 20,217,384 | +0.11(+2.24%) |
Mar 27, 2013 | 5.064 | 5.101 | 5.039 | 5.091 | 9,100,556 | +0.01(+0.19%) |
Mar 26, 2013 | 5.076 | 5.109 | 5.073 | 5.081 | 13,363,312 | +0.03(+0.65%) |
Mar 25, 2013 | 5.076 | 5.087 | 5.021 | 5.048 | 15,191,310 | -0.01(-0.15%) |
Mar 22, 2013 | 5.058 | 5.090 | 5.021 | 5.056 | 14,360,696 | +0.02(+0.31%) |
Mar 21, 2013 | 5.116 | 5.124 | 5.031 | 5.040 | 12,981,183 | -0.12(-2.28%) |
Mar 20, 2013 | 5.089 | 5.168 | 5.089 | 5.158 | 16,214,942 | +0.09(+1.71%) |
Mar 19, 2013 | 5.113 | 5.126 | 5.051 | 5.071 | 12,921,964 | -0.07(-1.30%) |
Mar 18, 2013 | 5.100 | 5.173 | 5.087 | 5.138 | 13,397,951 | -0.04(-0.69%) |
Mar 15, 2013 | 5.183 | 5.260 | 5.170 | 5.174 | 21,847,630 | +0.03(+0.62%) |
Mar 14, 2013 | 5.118 | 5.153 | 5.111 | 5.142 | 11,100,513 | +0.03(+0.60%) |
Mar 13, 2013 | 5.106 | 5.132 | 5.067 | 5.111 | 12,870,452 | +0.02(+0.34%) |
Mar 12, 2013 | 5.172 | 5.189 | 5.071 | 5.093 | 21,482,002 | -0.15(-2.93%) |
Mar 11, 2013 | 5.243 | 5.260 | 5.201 | 5.247 | 13,586,959 | -0.07(-1.29%) |
Mar 08, 2013 | 5.270 | 5.330 | 5.270 | 5.316 | 17,172,778 | +0.04(+0.68%) |
Mar 07, 2013 | 5.321 | 5.328 | 5.280 | 5.280 | 17,752,192 | -0.01(-0.13%) |
Mar 06, 2013 | 5.257 | 5.310 | 5.257 | 5.287 | 15,668,478 | +0.06(+1.13%) |
Mar 05, 2013 | 5.189 | 5.238 | 5.174 | 5.228 | 19,229,996 | +0.06(+1.06%) |
Mar 04, 2013 | 5.150 | 5.176 | 5.130 | 5.173 | 19,752,512 | -0.04(-0.72%) |
Mar 01, 2013 | 5.162 | 5.226 | 5.119 | 5.210 | 25,199,754 | +0.00(+0.07%) |
Feb 28, 2013 | 5.239 | 5.260 | 5.206 | 5.206 | 16,566,256 | -0.06(-1.14%) |
Feb 27, 2013 | 5.220 | 5.302 | 5.216 | 5.266 | 23,436,464 | +0.01(+0.13%) |
Feb 26, 2013 | 5.290 | 5.310 | 5.241 | 5.260 | 15,424,383 | -0.01(-0.18%) |
Feb 25, 2013 | 5.245 | 5.378 | 5.243 | 5.269 | 41,552,016 | +0.11(+2.06%) |
Feb 22, 2013 | 5.077 | 5.206 | 5.060 | 5.163 | 33,694,576 | +0.22(+4.51%) |
Feb 21, 2013 | 4.981 | 5.003 | 4.932 | 4.940 | 13,195,611 | -0.07(-1.41%) |
Feb 20, 2013 | 5.022 | 5.066 | 4.993 | 5.010 | 14,107,797 | -0.03(-0.67%) |
Feb 19, 2013 | 5.025 | 5.073 | 5.020 | 5.044 | 14,277,985 | +0.08(+1.65%) |
Feb 15, 2013 | 4.989 | 4.994 | 4.944 | 4.962 | 11,332,094 | -0.02(-0.45%) |
Feb 14, 2013 | 5.081 | 5.086 | 4.965 | 4.984 | 12,955,235 | -0.05(-1.05%) |
Feb 13, 2013 | 5.009 | 5.063 | 4.998 | 5.037 | 14,074,008 | +0.06(+1.22%) |
Feb 12, 2013 | 4.955 | 4.988 | 4.904 | 4.977 | 15,089,882 | +0.04(+0.84%) |
Feb 11, 2013 | 5.038 | 5.039 | 4.925 | 4.935 | 23,997,286 | -0.12(-2.42%) |
Feb 08, 2013 | 5.043 | 5.101 | 5.043 | 5.058 | 11,464,049 | +0.02(+0.36%) |
Feb 07, 2013 | 5.065 | 5.065 | 5.012 | 5.039 | 22,080,600 | -0.07(-1.30%) |
Feb 06, 2013 | 5.053 | 5.115 | 5.047 | 5.106 | 22,843,698 | +0.09(+1.89%) |
Feb 04, 2013 | 5.037 | 5.064 | 5.010 | 5.011 | 22,162,616 | -0.09(-1.72%) |
Feb 01, 2013 | 5.067 | 5.103 | 5.039 | 5.099 | 17,307,032 | +0.01(+0.19%) |
Jan 31, 2013 | 5.051 | 5.105 | 5.039 | 5.090 | 20,712,490 | -0.01(-0.21%) |
Jan 30, 2013 | 5.077 | 5.122 | 5.053 | 5.100 | 17,892,236 | +0.04(+0.72%) |
Jan 29, 2013 | 5.056 | 5.080 | 5.022 | 5.064 | 10,909,215 | +0.02(+0.46%) |
Jan 28, 2013 | 5.077 | 5.078 | 5.014 | 5.040 | 12,163,786 | -0.04(-0.87%) |
Jan 25, 2013 | 5.070 | 5.098 | 5.063 | 5.085 | 16,484,808 | +0.00(+0.06%) |
Jan 24, 2013 | 5.065 | 5.114 | 5.050 | 5.082 | 18,830,102 | -0.04(-0.72%) |
Jan 23, 2013 | 5.023 | 5.152 | 5.009 | 5.119 | 25,928,712 | +0.10(+1.94%) |
Jan 22, 2013 | 5.030 | 5.039 | 4.992 | 5.021 | 15,052,633 | -0.02(-0.38%) |
Jan 18, 2013 | 5.020 | 5.059 | 5.002 | 5.040 | 12,486,883 | +0.01(+0.15%) |
Jan 17, 2013 | 4.989 | 5.073 | 4.986 | 5.033 | 20,309,200 | +0.08(+1.56%) |
Jan 16, 2013 | 4.899 | 4.980 | 4.889 | 4.955 | 17,924,844 | +0.03(+0.65%) |
Jan 15, 2013 | 4.940 | 4.954 | 4.859 | 4.924 | 38,707,584 | -0.09(-1.79%) |
Jan 14, 2013 | 4.974 | 5.046 | 4.957 | 5.013 | 51,701,904 | -0.03(-0.56%) |
Jan 11, 2013 | 4.907 | 5.133 | 4.841 | 5.041 | 153,212,624 | +0.80(+18.82%) |
Jan 10, 2013 | 4.148 | 4.321 | 4.110 | 4.243 | 43,828,708 | +0.12(+2.98%) |
Jan 09, 2013 | 4.097 | 4.151 | 4.096 | 4.120 | 34,738,456 | +0.02(+0.38%) |
Jan 08, 2013 | 4.102 | 4.132 | 4.096 | 4.105 | 25,612,720 | -0.07(-1.78%) |
Jan 07, 2013 | 4.122 | 4.182 | 4.120 | 4.179 | 18,861,922 | +0.06(+1.43%) |
Jan 04, 2013 | 4.145 | 4.145 | 4.088 | 4.120 | 22,548,082 | -0.08(-1.82%) |
Jan 03, 2013 | 4.157 | 4.231 | 4.143 | 4.197 | 20,334,266 | +0.06(+1.42%) |