Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.878 | 5.907 | 5.814 | 5.871 | 10,938,339 | -0.02(-0.36%) |
Mar 27, 2013 | 5.907 | 5.907 | 5.821 | 5.892 | 15,758,603 | -0.06(-0.96%) |
Mar 26, 2013 | 5.964 | 5.986 | 5.892 | 5.950 | 18,770,372 | +0.01(+0.24%) |
Mar 25, 2013 | 5.943 | 5.957 | 5.857 | 5.935 | 13,847,519 | +0.05(+0.85%) |
Mar 22, 2013 | 5.921 | 5.928 | 5.857 | 5.885 | 23,943,148 | -0.01(-0.12%) |
Mar 21, 2013 | 5.993 | 6.014 | 5.885 | 5.892 | 13,965,035 | -0.13(-2.14%) |
Mar 20, 2013 | 6.000 | 6.050 | 5.964 | 6.021 | 18,720,884 | +0.08(+1.33%) |
Mar 19, 2013 | 5.957 | 5.978 | 5.892 | 5.943 | 21,041,054 | +0.01(+0.24%) |
Mar 18, 2013 | 5.928 | 5.978 | 5.885 | 5.928 | 15,272,659 | -0.06(-1.08%) |
Mar 15, 2013 | 5.971 | 6.036 | 5.943 | 5.993 | 39,423,288 | +0.04(+0.60%) |
Mar 14, 2013 | 5.943 | 5.978 | 5.849 | 5.957 | 31,839,592 | +0.04(+0.73%) |
Mar 13, 2013 | 5.835 | 5.928 | 5.771 | 5.914 | 22,049,174 | +0.09(+1.60%) |
Mar 12, 2013 | 5.928 | 5.964 | 5.814 | 5.821 | 23,206,284 | -0.13(-2.17%) |
Mar 11, 2013 | 5.835 | 5.975 | 5.828 | 5.950 | 17,823,984 | +0.11(+1.96%) |
Mar 08, 2013 | 5.950 | 5.985 | 5.763 | 5.835 | 33,446,560 | -0.05(-0.85%) |
Mar 07, 2013 | 5.778 | 5.899 | 5.763 | 5.885 | 19,704,616 | +0.13(+2.24%) |
Mar 06, 2013 | 5.713 | 5.871 | 5.706 | 5.756 | 39,384,364 | +0.09(+1.52%) |
Mar 05, 2013 | 5.670 | 5.728 | 5.642 | 5.670 | 24,712,034 | +0.05(+0.89%) |
Mar 04, 2013 | 5.491 | 5.642 | 5.477 | 5.620 | 26,293,018 | +0.10(+1.82%) |
Mar 01, 2013 | 5.441 | 5.527 | 5.405 | 5.520 | 24,654,192 | +0.04(+0.78%) |
Feb 28, 2013 | 5.434 | 5.527 | 5.413 | 5.477 | 16,141,131 | +0.02(+0.39%) |
Feb 27, 2013 | 5.366 | 5.484 | 5.348 | 5.456 | 15,966,205 | +0.09(+1.60%) |
Feb 26, 2013 | 5.391 | 5.420 | 5.312 | 5.370 | 21,674,590 | +0.01(+0.27%) |
Feb 25, 2013 | 5.606 | 5.624 | 5.355 | 5.355 | 25,628,778 | -0.21(-3.73%) |
Feb 22, 2013 | 5.484 | 5.570 | 5.463 | 5.563 | 21,500,886 | +0.13(+2.37%) |
Feb 21, 2013 | 5.499 | 5.549 | 5.398 | 5.434 | 33,484,518 | -0.09(-1.56%) |
Feb 20, 2013 | 5.670 | 5.685 | 5.513 | 5.520 | 20,805,640 | -0.18(-3.14%) |
Feb 19, 2013 | 5.627 | 5.706 | 5.620 | 5.699 | 17,087,260 | +0.08(+1.40%) |
Feb 15, 2013 | 5.670 | 5.692 | 5.599 | 5.620 | 14,321,643 | -0.04(-0.76%) |
Feb 14, 2013 | 5.599 | 5.663 | 5.592 | 5.663 | 17,810,910 | +0.04(+0.76%) |
Feb 13, 2013 | 5.699 | 5.706 | 5.613 | 5.620 | 25,633,346 | -0.06(-1.01%) |
Feb 12, 2013 | 5.699 | 5.706 | 5.635 | 5.678 | 15,778,984 | -0.01(-0.13%) |
Feb 11, 2013 | 5.692 | 5.706 | 5.635 | 5.685 | 23,965,902 | +0.01(+0.13%) |
Feb 08, 2013 | 5.699 | 5.699 | 5.656 | 5.678 | 12,442,589 | -0.02(-0.38%) |
Feb 07, 2013 | 5.699 | 5.728 | 5.635 | 5.699 | 19,218,638 | +0.01(+0.25%) |
Feb 06, 2013 | 5.656 | 5.721 | 5.627 | 5.685 | 23,692,874 | +0.09(+1.66%) |
Feb 04, 2013 | 5.599 | 5.635 | 5.549 | 5.592 | 15,135,966 | -0.05(-0.89%) |
Feb 01, 2013 | 5.613 | 5.699 | 5.584 | 5.642 | 24,862,146 | +0.07(+1.29%) |
Jan 31, 2013 | 5.448 | 5.592 | 5.413 | 5.570 | 36,895,484 | -0.02(-0.38%) |
Jan 30, 2013 | 5.520 | 5.642 | 5.477 | 5.592 | 32,632,866 | +0.07(+1.30%) |
Jan 29, 2013 | 5.499 | 5.545 | 5.491 | 5.520 | 27,915,562 | +0.00(+0.00%) |
Jan 28, 2013 | 5.491 | 5.549 | 5.434 | 5.520 | 16,259,559 | +0.01(+0.26%) |
Jan 25, 2013 | 5.534 | 5.563 | 5.463 | 5.506 | 17,560,060 | +0.01(+0.26%) |
Jan 24, 2013 | 5.484 | 5.534 | 5.463 | 5.491 | 17,418,534 | +0.01(+0.13%) |
Jan 23, 2013 | 5.549 | 5.620 | 5.470 | 5.484 | 31,596,114 | -0.07(-1.29%) |
Jan 22, 2013 | 5.348 | 5.592 | 5.334 | 5.556 | 52,375,252 | +0.24(+4.44%) |
Jan 18, 2013 | 5.348 | 5.420 | 5.262 | 5.320 | 26,484,848 | -0.01(-0.27%) |
Jan 17, 2013 | 5.305 | 5.405 | 5.262 | 5.334 | 28,359,002 | +0.05(+0.95%) |
Jan 16, 2013 | 5.248 | 5.334 | 5.226 | 5.284 | 29,887,310 | +0.06(+1.23%) |
Jan 15, 2013 | 5.119 | 5.241 | 5.105 | 5.219 | 26,661,504 | +0.07(+1.39%) |
Jan 14, 2013 | 5.184 | 5.212 | 5.123 | 5.148 | 19,165,138 | -0.04(-0.69%) |
Jan 11, 2013 | 5.269 | 5.269 | 5.119 | 5.184 | 25,590,290 | -0.08(-1.50%) |
Jan 10, 2013 | 5.248 | 5.287 | 5.184 | 5.262 | 24,797,134 | +0.04(+0.68%) |
Jan 09, 2013 | 5.312 | 5.337 | 5.205 | 5.226 | 22,112,380 | -0.07(-1.35%) |
Jan 08, 2013 | 5.327 | 5.355 | 5.212 | 5.298 | 19,894,204 | -0.04(-0.80%) |
Jan 07, 2013 | 5.434 | 5.434 | 5.305 | 5.341 | 18,919,006 | -0.09(-1.71%) |
Jan 04, 2013 | 5.277 | 5.434 | 5.277 | 5.434 | 31,588,348 | +0.19(+3.55%) |
Jan 03, 2013 | 5.226 | 5.277 | 5.155 | 5.248 | 31,013,122 | +0.01(+0.27%) |