Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.457 | 6.608 | 6.451 | 6.584 | 53,560,568 | +0.01(+0.20%) |
Apr 29, 2013 | 6.492 | 6.615 | 6.472 | 6.571 | 105,558,224 | +0.41(+6.71%) |
Apr 26, 2013 | 6.079 | 6.219 | 6.130 | 6.158 | 43,563,788 | +0.02(+0.39%) |
Apr 25, 2013 | 6.151 | 6.205 | 6.055 | 6.134 | 63,993,780 | -0.02(-0.39%) |
Apr 24, 2013 | 6.004 | 6.175 | 5.994 | 6.158 | 75,522,720 | +0.18(+2.97%) |
Apr 23, 2013 | 5.796 | 6.055 | 5.741 | 5.980 | 82,628,872 | +0.21(+3.67%) |
Apr 22, 2013 | 5.659 | 5.775 | 5.584 | 5.768 | 64,491,020 | +0.13(+2.24%) |
Apr 19, 2013 | 5.628 | 5.666 | 5.522 | 5.642 | 54,574,156 | +0.24(+4.42%) |
Apr 18, 2013 | 5.294 | 5.444 | 5.225 | 5.403 | 41,673,004 | +0.13(+2.39%) |
Apr 17, 2013 | 5.437 | 5.440 | 5.225 | 5.277 | 54,053,916 | -0.20(-3.68%) |
Apr 16, 2013 | 5.471 | 5.526 | 5.376 | 5.478 | 31,809,238 | +0.08(+1.39%) |
Apr 15, 2013 | 5.567 | 5.567 | 5.362 | 5.403 | 51,699,908 | -0.26(-4.64%) |
Apr 12, 2013 | 5.690 | 5.731 | 5.546 | 5.666 | 38,992,424 | -0.07(-1.25%) |
Apr 11, 2013 | 5.843 | 5.854 | 5.703 | 5.738 | 36,198,292 | -0.13(-2.27%) |
Apr 10, 2013 | 5.823 | 5.968 | 5.823 | 5.871 | 45,879,884 | +0.09(+1.48%) |
Apr 09, 2013 | 5.533 | 5.820 | 5.492 | 5.785 | 48,307,048 | +0.29(+5.22%) |
Apr 08, 2013 | 5.587 | 5.587 | 5.471 | 5.499 | 25,692,582 | -0.09(-1.65%) |
Apr 05, 2013 | 5.461 | 5.611 | 5.440 | 5.591 | 31,308,884 | +0.08(+1.43%) |
Apr 04, 2013 | 5.604 | 5.611 | 5.490 | 5.512 | 32,136,934 | -0.03(-0.49%) |
Apr 03, 2013 | 5.505 | 5.580 | 5.471 | 5.539 | 37,441,644 | +0.02(+0.37%) |
Apr 02, 2013 | 5.621 | 5.639 | 5.502 | 5.519 | 25,155,894 | -0.09(-1.58%) |
Apr 01, 2013 | 5.662 | 5.669 | 5.599 | 5.608 | 19,791,724 | -0.05(-0.91%) |
Mar 28, 2013 | 5.744 | 5.748 | 5.621 | 5.659 | 23,650,516 | -0.06(-1.07%) |
Mar 27, 2013 | 5.657 | 5.744 | 5.618 | 5.721 | 39,584,304 | -0.00(-0.06%) |
Mar 26, 2013 | 5.770 | 5.820 | 5.676 | 5.724 | 32,495,524 | +0.00(+0.06%) |
Mar 25, 2013 | 5.765 | 5.806 | 5.683 | 5.721 | 28,892,680 | -0.03(-0.59%) |
Mar 22, 2013 | 5.768 | 5.806 | 5.727 | 5.755 | 25,472,570 | -0.01(-0.18%) |
Mar 21, 2013 | 5.871 | 5.891 | 5.758 | 5.765 | 33,414,070 | -0.11(-1.86%) |
Mar 20, 2013 | 5.966 | 5.990 | 5.867 | 5.874 | 39,898,020 | -0.12(-1.99%) |
Mar 19, 2013 | 6.053 | 6.123 | 5.884 | 5.994 | 52,832,344 | -0.08(-1.35%) |
Mar 18, 2013 | 5.942 | 6.117 | 5.932 | 6.076 | 69,199,144 | -0.01(-0.11%) |
Mar 15, 2013 | 5.987 | 6.096 | 5.931 | 6.083 | 70,024,512 | +0.14(+2.36%) |
Mar 14, 2013 | 5.908 | 5.968 | 5.820 | 5.942 | 50,607,776 | +0.07(+1.16%) |
Mar 13, 2013 | 6.004 | 6.011 | 5.847 | 5.874 | 47,340,512 | -0.06(-1.04%) |
Mar 12, 2013 | 6.042 | 6.048 | 5.852 | 5.936 | 45,450,648 | +0.10(+1.64%) |
Mar 11, 2013 | 5.755 | 5.861 | 5.726 | 5.840 | 49,351,552 | -0.03(-0.52%) |
Mar 08, 2013 | 6.001 | 6.011 | 5.777 | 5.871 | 67,442,680 | -0.13(-2.11%) |
Mar 07, 2013 | 5.891 | 6.164 | 5.843 | 5.997 | 142,837,408 | +0.30(+5.28%) |
Mar 06, 2013 | 5.539 | 5.721 | 5.427 | 5.697 | 175,178,512 | +0.75(+15.11%) |
Mar 05, 2013 | 4.921 | 5.027 | 4.918 | 4.949 | 34,021,620 | +0.01(+0.28%) |
Mar 04, 2013 | 5.048 | 5.048 | 4.921 | 4.935 | 42,827,540 | -0.11(-2.17%) |
Mar 01, 2013 | 4.942 | 5.072 | 4.925 | 5.044 | 45,442,480 | +0.03(+0.68%) |
Feb 28, 2013 | 5.027 | 5.068 | 4.996 | 5.010 | 39,029,204 | -0.08(-1.54%) |
Feb 27, 2013 | 5.092 | 5.147 | 4.993 | 5.089 | 50,220,192 | +0.01(+0.13%) |
Feb 26, 2013 | 5.027 | 5.106 | 4.983 | 5.082 | 57,896,248 | -0.01(-0.20%) |
Feb 25, 2013 | 5.188 | 5.246 | 5.090 | 5.092 | 53,839,188 | -0.12(-2.29%) |
Feb 22, 2013 | 5.236 | 5.242 | 5.133 | 5.212 | 52,318,912 | +0.02(+0.46%) |
Feb 21, 2013 | 5.362 | 5.362 | 5.181 | 5.188 | 66,229,924 | -0.19(-3.56%) |
Feb 20, 2013 | 5.570 | 5.574 | 5.362 | 5.379 | 66,167,068 | -0.18(-3.31%) |
Feb 19, 2013 | 5.570 | 5.608 | 5.539 | 5.563 | 48,836,964 | +0.11(+2.07%) |
Feb 15, 2013 | 5.495 | 5.505 | 5.430 | 5.451 | 33,701,276 | -0.05(-0.93%) |
Feb 14, 2013 | 5.499 | 5.531 | 5.451 | 5.502 | 35,430,444 | -0.01(-0.25%) |
Feb 13, 2013 | 5.543 | 5.570 | 5.468 | 5.516 | 41,368,796 | +0.03(+0.56%) |
Feb 12, 2013 | 5.423 | 5.505 | 5.376 | 5.485 | 40,068,928 | +0.09(+1.58%) |
Feb 11, 2013 | 5.533 | 5.533 | 5.382 | 5.399 | 46,735,208 | -0.13(-2.29%) |
Feb 08, 2013 | 5.567 | 5.575 | 5.485 | 5.526 | 58,377,448 | -0.03(-0.61%) |
Feb 07, 2013 | 5.779 | 5.779 | 5.536 | 5.560 | 67,538,136 | -0.08(-1.33%) |
Feb 06, 2013 | 5.635 | 5.717 | 5.594 | 5.635 | 75,229,240 | -0.52(-8.49%) |
Feb 04, 2013 | 6.257 | 6.267 | 6.154 | 6.158 | 57,639,076 | -0.22(-3.43%) |