Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.874 | 5.903 | 5.810 | 5.867 | 10,945,143 | -0.02(-0.36%) |
Mar 27, 2013 | 5.903 | 5.903 | 5.817 | 5.889 | 15,768,405 | -0.06(-0.96%) |
Mar 26, 2013 | 5.960 | 5.982 | 5.889 | 5.946 | 18,782,046 | +0.01(+0.24%) |
Mar 25, 2013 | 5.939 | 5.953 | 5.853 | 5.932 | 13,856,133 | +0.05(+0.85%) |
Mar 22, 2013 | 5.917 | 5.925 | 5.853 | 5.882 | 23,958,042 | -0.01(-0.12%) |
Mar 21, 2013 | 5.989 | 6.011 | 5.882 | 5.889 | 13,973,721 | -0.13(-2.14%) |
Mar 20, 2013 | 5.996 | 6.046 | 5.960 | 6.018 | 18,732,530 | +0.08(+1.33%) |
Mar 19, 2013 | 5.953 | 5.975 | 5.889 | 5.939 | 21,054,142 | +0.01(+0.24%) |
Mar 18, 2013 | 5.925 | 5.975 | 5.882 | 5.925 | 15,282,159 | -0.06(-1.08%) |
Mar 15, 2013 | 5.968 | 6.032 | 5.939 | 5.989 | 39,447,812 | +0.04(+0.60%) |
Mar 14, 2013 | 5.939 | 5.975 | 5.846 | 5.953 | 31,859,396 | +0.04(+0.73%) |
Mar 13, 2013 | 5.831 | 5.925 | 5.767 | 5.910 | 22,062,888 | +0.09(+1.60%) |
Mar 12, 2013 | 5.924 | 5.960 | 5.810 | 5.817 | 23,220,716 | -0.13(-2.17%) |
Mar 11, 2013 | 5.831 | 5.971 | 5.824 | 5.946 | 17,835,070 | +0.11(+1.96%) |
Mar 08, 2013 | 5.946 | 5.982 | 5.760 | 5.831 | 33,467,362 | -0.05(-0.85%) |
Mar 07, 2013 | 5.774 | 5.896 | 5.760 | 5.882 | 19,716,872 | +0.13(+2.24%) |
Mar 06, 2013 | 5.710 | 5.867 | 5.703 | 5.753 | 39,408,860 | +0.09(+1.52%) |
Mar 05, 2013 | 5.667 | 5.724 | 5.638 | 5.667 | 24,727,404 | +0.05(+0.89%) |
Mar 04, 2013 | 5.488 | 5.638 | 5.474 | 5.617 | 26,309,370 | +0.10(+1.82%) |
Mar 01, 2013 | 5.438 | 5.524 | 5.402 | 5.517 | 24,669,526 | +0.04(+0.78%) |
Feb 28, 2013 | 5.431 | 5.524 | 5.409 | 5.474 | 16,151,170 | +0.02(+0.39%) |
Feb 27, 2013 | 5.363 | 5.481 | 5.345 | 5.452 | 15,976,135 | +0.09(+1.60%) |
Feb 26, 2013 | 5.388 | 5.416 | 5.309 | 5.366 | 21,688,072 | +0.01(+0.27%) |
Feb 25, 2013 | 5.602 | 5.620 | 5.352 | 5.352 | 25,644,718 | -0.21(-3.73%) |
Feb 22, 2013 | 5.481 | 5.567 | 5.459 | 5.560 | 21,514,258 | +0.13(+2.37%) |
Feb 21, 2013 | 5.495 | 5.545 | 5.395 | 5.431 | 33,505,342 | -0.09(-1.56%) |
Feb 20, 2013 | 5.667 | 5.681 | 5.509 | 5.517 | 20,818,580 | -0.18(-3.14%) |
Feb 19, 2013 | 5.624 | 5.703 | 5.617 | 5.695 | 17,097,888 | +0.08(+1.40%) |
Feb 15, 2013 | 5.667 | 5.688 | 5.595 | 5.617 | 14,330,551 | -0.04(-0.76%) |
Feb 14, 2013 | 5.595 | 5.660 | 5.588 | 5.660 | 17,821,988 | +0.04(+0.76%) |
Feb 13, 2013 | 5.695 | 5.703 | 5.610 | 5.617 | 25,649,288 | -0.06(-1.01%) |
Feb 12, 2013 | 5.695 | 5.703 | 5.631 | 5.674 | 15,788,798 | -0.01(-0.13%) |
Feb 11, 2013 | 5.688 | 5.703 | 5.631 | 5.681 | 23,980,806 | +0.01(+0.13%) |
Feb 08, 2013 | 5.695 | 5.695 | 5.653 | 5.674 | 12,450,328 | -0.02(-0.38%) |
Feb 07, 2013 | 5.695 | 5.724 | 5.631 | 5.695 | 19,230,592 | +0.01(+0.25%) |
Feb 06, 2013 | 5.653 | 5.717 | 5.624 | 5.681 | 23,707,610 | +0.09(+1.66%) |
Feb 04, 2013 | 5.595 | 5.631 | 5.545 | 5.588 | 15,145,380 | -0.05(-0.89%) |
Feb 01, 2013 | 5.610 | 5.695 | 5.581 | 5.638 | 24,877,610 | +0.07(+1.29%) |
Jan 31, 2013 | 5.445 | 5.588 | 5.409 | 5.567 | 36,918,432 | -0.02(-0.38%) |
Jan 30, 2013 | 5.517 | 5.638 | 5.474 | 5.588 | 32,653,162 | +0.07(+1.30%) |
Jan 29, 2013 | 5.495 | 5.542 | 5.488 | 5.517 | 27,932,924 | +0.00(+0.00%) |
Jan 28, 2013 | 5.488 | 5.545 | 5.431 | 5.517 | 16,269,671 | +0.01(+0.26%) |
Jan 25, 2013 | 5.531 | 5.560 | 5.459 | 5.502 | 17,570,980 | +0.01(+0.26%) |
Jan 24, 2013 | 5.481 | 5.531 | 5.459 | 5.488 | 17,429,368 | +0.01(+0.13%) |
Jan 23, 2013 | 5.545 | 5.617 | 5.467 | 5.481 | 31,615,764 | -0.07(-1.29%) |
Jan 22, 2013 | 5.345 | 5.588 | 5.331 | 5.552 | 52,407,828 | +0.24(+4.44%) |
Jan 18, 2013 | 5.345 | 5.416 | 5.259 | 5.316 | 26,501,320 | -0.01(-0.27%) |
Jan 17, 2013 | 5.302 | 5.402 | 5.259 | 5.331 | 28,376,640 | +0.05(+0.95%) |
Jan 16, 2013 | 5.245 | 5.331 | 5.223 | 5.280 | 29,905,898 | +0.06(+1.23%) |
Jan 15, 2013 | 5.116 | 5.238 | 5.102 | 5.216 | 26,678,086 | +0.07(+1.39%) |
Jan 14, 2013 | 5.180 | 5.209 | 5.120 | 5.145 | 19,177,058 | -0.04(-0.69%) |
Jan 11, 2013 | 5.266 | 5.266 | 5.116 | 5.180 | 25,606,206 | -0.08(-1.50%) |
Jan 10, 2013 | 5.245 | 5.284 | 5.180 | 5.259 | 24,812,556 | +0.04(+0.68%) |
Jan 09, 2013 | 5.309 | 5.334 | 5.202 | 5.223 | 22,126,132 | -0.07(-1.35%) |
Jan 08, 2013 | 5.323 | 5.352 | 5.209 | 5.295 | 19,906,578 | -0.04(-0.80%) |
Jan 07, 2013 | 5.431 | 5.431 | 5.302 | 5.338 | 18,930,772 | -0.09(-1.71%) |
Jan 04, 2013 | 5.273 | 5.431 | 5.273 | 5.431 | 31,607,994 | +0.19(+3.55%) |
Jan 03, 2013 | 5.223 | 5.273 | 5.152 | 5.245 | 31,032,410 | +0.01(+0.27%) |