Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.160 | 7.160 | 7.020 | 7.050 | 89,156,184 | -0.07(-0.98%) |
Apr 29, 2013 | 7.110 | 7.157 | 7.100 | 7.120 | 30,245,918 | +0.00(+0.00%) |
Apr 26, 2013 | 7.170 | 7.190 | 7.120 | 7.120 | 78,687,200 | -0.02(-0.28%) |
Apr 25, 2013 | 7.110 | 7.220 | 7.090 | 7.140 | 83,479,536 | +0.05(+0.71%) |
Apr 24, 2013 | 7.105 | 7.190 | 7.010 | 7.090 | 118,338,352 | -0.01(-0.14%) |
Apr 23, 2013 | 7.145 | 7.190 | 7.100 | 7.100 | 49,205,144 | -0.07(-0.98%) |
Apr 22, 2013 | 7.170 | 7.200 | 7.125 | 7.170 | 43,805,352 | +0.00(+0.00%) |
Apr 19, 2013 | 7.150 | 7.210 | 7.110 | 7.170 | 99,643,304 | -0.02(-0.28%) |
Apr 18, 2013 | 7.120 | 7.210 | 7.100 | 7.190 | 86,698,672 | +0.10(+1.41%) |
Apr 17, 2013 | 7.210 | 7.350 | 7.070 | 7.090 | 118,818,728 | -0.11(-1.53%) |
Apr 16, 2013 | 7.135 | 7.220 | 7.090 | 7.200 | 126,041,392 | +0.14(+1.98%) |
Apr 15, 2013 | 7.220 | 7.330 | 6.900 | 7.060 | 440,481,408 | +0.84(+13.50%) |
Apr 12, 2013 | 6.210 | 6.270 | 6.160 | 6.220 | 46,111,272 | -0.04(-0.64%) |
Apr 11, 2013 | 6.230 | 6.280 | 6.210 | 6.260 | 29,935,656 | +0.01(+0.16%) |
Apr 10, 2013 | 6.300 | 6.300 | 6.240 | 6.250 | 34,743,472 | -0.03(-0.48%) |
Apr 09, 2013 | 6.300 | 6.310 | 6.240 | 6.280 | 22,445,224 | -0.02(-0.32%) |
Apr 08, 2013 | 6.230 | 6.330 | 6.220 | 6.300 | 26,202,080 | +0.07(+1.12%) |
Apr 05, 2013 | 6.180 | 6.230 | 6.150 | 6.230 | 18,089,936 | +0.02(+0.32%) |
Apr 04, 2013 | 6.150 | 6.240 | 6.120 | 6.210 | 22,224,314 | +0.05(+0.81%) |
Apr 03, 2013 | 6.220 | 6.235 | 6.140 | 6.160 | 27,390,292 | -0.07(-1.12%) |
Apr 02, 2013 | 6.250 | 6.270 | 6.210 | 6.230 | 23,271,816 | -0.02(-0.32%) |
Apr 01, 2013 | 6.240 | 6.250 | 6.160 | 6.250 | 26,945,084 | +0.04(+0.64%) |
Mar 29, 2013 | 6.060 | 6.210 | 6.050 | 6.210 | 53,861,792 | +0.00(+0.00%) |
Mar 28, 2013 | 6.060 | 6.210 | 6.050 | 6.210 | 53,632,680 | +0.17(+2.81%) |
Mar 27, 2013 | 6.020 | 6.080 | 6.000 | 6.040 | 40,177,216 | -0.01(-0.17%) |
Mar 26, 2013 | 6.050 | 6.130 | 6.000 | 6.050 | 46,170,728 | +0.02(+0.33%) |
Mar 25, 2013 | 6.150 | 6.180 | 6.010 | 6.030 | 48,354,924 | -0.11(-1.79%) |
Mar 22, 2013 | 6.060 | 6.220 | 6.050 | 6.140 | 57,227,008 | +0.08(+1.32%) |
Mar 21, 2013 | 6.000 | 6.090 | 6.000 | 6.060 | 26,558,656 | +0.03(+0.50%) |
Mar 20, 2013 | 6.010 | 6.110 | 5.990 | 6.030 | 40,249,396 | +0.00(+0.00%) |
Mar 19, 2013 | 5.860 | 6.090 | 5.860 | 6.030 | 95,286,136 | +0.16(+2.73%) |
Mar 18, 2013 | 5.800 | 5.920 | 5.790 | 5.870 | 28,272,588 | +0.06(+1.03%) |
Mar 15, 2013 | 5.870 | 5.920 | 5.810 | 5.810 | 48,816,036 | -0.05(-0.85%) |
Mar 14, 2013 | 5.910 | 5.910 | 5.860 | 5.860 | 20,382,056 | -0.02(-0.34%) |
Mar 13, 2013 | 5.910 | 5.930 | 5.880 | 5.880 | 16,996,380 | -0.04(-0.68%) |
Mar 12, 2013 | 5.850 | 5.935 | 5.840 | 5.920 | 23,740,064 | +0.06(+1.02%) |
Mar 11, 2013 | 5.860 | 5.880 | 5.830 | 5.860 | 15,566,869 | -0.02(-0.34%) |
Mar 08, 2013 | 5.870 | 5.900 | 5.820 | 5.880 | 15,213,311 | +0.03(+0.51%) |
Mar 07, 2013 | 5.880 | 5.905 | 5.830 | 5.850 | 13,156,829 | -0.02(-0.34%) |
Mar 06, 2013 | 5.880 | 5.920 | 5.860 | 5.870 | 22,610,312 | +0.00(+0.00%) |
Mar 05, 2013 | 5.840 | 5.880 | 5.840 | 5.870 | 12,401,430 | +0.04(+0.69%) |
Mar 04, 2013 | 5.780 | 5.860 | 5.770 | 5.830 | 15,924,877 | +0.03(+0.52%) |
Mar 01, 2013 | 5.800 | 5.830 | 5.750 | 5.800 | 13,975,638 | +0.00(+0.00%) |
Feb 28, 2013 | 5.840 | 5.870 | 5.800 | 5.800 | 16,929,684 | -0.06(-1.02%) |
Feb 27, 2013 | 5.805 | 5.880 | 5.780 | 5.860 | 21,003,396 | +0.08(+1.38%) |
Feb 26, 2013 | 5.750 | 5.800 | 5.720 | 5.780 | 21,201,994 | +0.05(+0.87%) |
Feb 25, 2013 | 5.800 | 5.820 | 5.730 | 5.730 | 18,637,480 | -0.09(-1.55%) |
Feb 22, 2013 | 5.820 | 5.830 | 5.770 | 5.820 | 20,413,990 | +0.03(+0.52%) |
Feb 21, 2013 | 5.760 | 5.840 | 5.710 | 5.790 | 26,457,922 | +0.00(+0.00%) |
Feb 20, 2013 | 5.870 | 5.880 | 5.790 | 5.790 | 24,160,890 | -0.11(-1.86%) |
Feb 19, 2013 | 5.920 | 5.930 | 5.840 | 5.900 | 19,291,872 | -0.01(-0.17%) |
Feb 18, 2013 | 5.910 | 5.920 | 5.853 | 5.910 | 34,790,420 | +0.00(+0.00%) |
Feb 15, 2013 | 5.910 | 5.920 | 5.853 | 5.910 | 34,777,544 | +0.04(+0.68%) |
Feb 14, 2013 | 5.840 | 5.880 | 5.810 | 5.870 | 28,893,904 | +0.01(+0.17%) |
Feb 13, 2013 | 5.890 | 5.910 | 5.830 | 5.860 | 23,134,560 | -0.05(-0.85%) |
Feb 12, 2013 | 5.780 | 5.950 | 5.770 | 5.910 | 66,007,464 | +0.12(+2.07%) |
Feb 11, 2013 | 5.740 | 5.800 | 5.710 | 5.790 | 17,886,292 | +0.02(+0.35%) |
Feb 08, 2013 | 5.730 | 5.770 | 5.670 | 5.770 | 44,887,360 | +0.03(+0.52%) |
Feb 07, 2013 | 5.720 | 5.790 | 5.670 | 5.740 | 85,934,424 | -0.03(-0.52%) |
Feb 06, 2013 | 5.680 | 5.770 | 5.660 | 5.770 | 33,427,364 | +0.06(+1.05%) |
Feb 05, 2013 | 5.700 | 5.720 | 5.660 | 5.710 | 23,097,028 | -0.03(-0.52%) |
Feb 04, 2013 | 5.650 | 5.750 | 5.640 | 5.740 | 61,960,320 | +0.05(+0.88%) |