Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.025 | 5.066 | 4.994 | 5.008 | 39,047,788 | -0.08(-1.54%) |
Feb 27, 2013 | 5.090 | 5.144 | 4.991 | 5.086 | 50,244,104 | +0.01(+0.13%) |
Feb 26, 2013 | 5.025 | 5.103 | 4.980 | 5.079 | 57,923,816 | -0.01(-0.20%) |
Feb 25, 2013 | 5.185 | 5.243 | 5.088 | 5.090 | 53,864,824 | -0.12(-2.29%) |
Feb 22, 2013 | 5.233 | 5.240 | 5.131 | 5.209 | 52,343,824 | +0.02(+0.46%) |
Feb 21, 2013 | 5.359 | 5.359 | 5.178 | 5.185 | 66,261,460 | -0.19(-3.56%) |
Feb 20, 2013 | 5.568 | 5.571 | 5.359 | 5.376 | 66,198,576 | -0.18(-3.31%) |
Feb 19, 2013 | 5.568 | 5.605 | 5.537 | 5.561 | 48,860,220 | +0.11(+2.07%) |
Feb 15, 2013 | 5.492 | 5.503 | 5.428 | 5.448 | 33,717,324 | -0.05(-0.93%) |
Feb 14, 2013 | 5.496 | 5.528 | 5.448 | 5.499 | 35,447,316 | -0.01(-0.25%) |
Feb 13, 2013 | 5.540 | 5.568 | 5.465 | 5.513 | 41,388,496 | +0.03(+0.56%) |
Feb 12, 2013 | 5.421 | 5.503 | 5.373 | 5.482 | 40,088,008 | +0.09(+1.58%) |
Feb 11, 2013 | 5.530 | 5.530 | 5.380 | 5.397 | 46,757,460 | -0.13(-2.29%) |
Feb 08, 2013 | 5.564 | 5.573 | 5.482 | 5.523 | 58,405,244 | -0.03(-0.61%) |
Feb 07, 2013 | 5.776 | 5.776 | 5.533 | 5.557 | 67,570,296 | -0.08(-1.33%) |
Feb 06, 2013 | 5.632 | 5.714 | 5.591 | 5.632 | 75,265,064 | -0.52(-8.49%) |
Feb 04, 2013 | 6.254 | 6.264 | 6.151 | 6.155 | 57,666,520 | -0.22(-3.43%) |
Feb 01, 2013 | 6.377 | 6.401 | 6.305 | 6.373 | 36,998,316 | +0.13(+2.13%) |
Jan 31, 2013 | 6.250 | 6.271 | 6.185 | 6.240 | 60,322,708 | -0.10(-1.56%) |
Jan 30, 2013 | 6.397 | 6.418 | 6.257 | 6.339 | 77,853,360 | -0.31(-4.72%) |
Jan 29, 2013 | 6.650 | 6.674 | 6.534 | 6.653 | 34,559,156 | -0.01(-0.10%) |
Jan 28, 2013 | 6.786 | 6.796 | 6.657 | 6.660 | 26,559,940 | -0.10(-1.51%) |
Jan 25, 2013 | 6.701 | 6.892 | 6.677 | 6.762 | 32,701,620 | +0.06(+0.87%) |
Jan 24, 2013 | 6.691 | 6.738 | 6.638 | 6.704 | 34,381,872 | +0.08(+1.19%) |
Jan 23, 2013 | 6.674 | 6.704 | 6.605 | 6.626 | 27,590,182 | -0.04(-0.56%) |
Jan 22, 2013 | 6.551 | 6.677 | 6.523 | 6.663 | 30,787,160 | -0.00(-0.05%) |
Jan 18, 2013 | 6.732 | 6.800 | 6.643 | 6.667 | 34,048,608 | -0.03(-0.51%) |
Jan 17, 2013 | 6.776 | 6.786 | 6.687 | 6.701 | 24,546,200 | -0.04(-0.61%) |
Jan 16, 2013 | 6.691 | 6.749 | 6.663 | 6.742 | 27,536,512 | -0.03(-0.45%) |
Jan 15, 2013 | 6.786 | 6.814 | 6.725 | 6.773 | 31,956,674 | +0.05(+0.71%) |
Jan 14, 2013 | 6.882 | 6.914 | 6.701 | 6.725 | 39,704,680 | -0.06(-0.86%) |
Jan 11, 2013 | 6.773 | 6.817 | 6.725 | 6.783 | 31,499,466 | -0.05(-0.70%) |
Jan 10, 2013 | 6.737 | 6.872 | 6.657 | 6.831 | 50,240,460 | +0.12(+1.83%) |
Jan 09, 2013 | 6.677 | 6.769 | 6.653 | 6.708 | 44,279,716 | -0.00(-0.05%) |
Jan 08, 2013 | 6.745 | 6.762 | 6.609 | 6.711 | 44,419,856 | -0.18(-2.63%) |
Jan 07, 2013 | 6.854 | 6.909 | 6.831 | 6.892 | 39,433,204 | -0.06(-0.88%) |
Jan 04, 2013 | 6.872 | 6.998 | 6.817 | 6.954 | 43,084,832 | +0.14(+2.00%) |
Jan 03, 2013 | 6.704 | 6.882 | 6.674 | 6.817 | 38,626,108 | +0.13(+1.89%) |
Jan 02, 2013 | 6.701 | 6.711 | 6.609 | 6.691 | 43,985,284 | +0.04(+0.67%) |
Dec 31, 2012 | 6.459 | 6.652 | 6.387 | 6.646 | 41,650,928 | +0.14(+2.10%) |
Dec 28, 2012 | 6.489 | 6.569 | 6.452 | 6.510 | 35,823,788 | -0.06(-0.99%) |
Dec 27, 2012 | 6.609 | 6.636 | 6.452 | 6.575 | 50,256,644 | -0.13(-1.93%) |
Dec 26, 2012 | 6.848 | 6.916 | 6.684 | 6.704 | 31,657,450 | -0.05(-0.76%) |
Dec 24, 2012 | 6.769 | 6.807 | 6.715 | 6.756 | 12,624,848 | -0.06(-0.90%) |
Dec 21, 2012 | 6.776 | 6.858 | 6.759 | 6.817 | 45,528,224 | -0.21(-2.96%) |
Dec 20, 2012 | 6.873 | 7.042 | 6.872 | 7.025 | 58,203,028 | +0.14(+1.98%) |
Dec 19, 2012 | 6.831 | 6.971 | 6.807 | 6.889 | 80,236,368 | +0.22(+3.33%) |
Dec 18, 2012 | 6.588 | 6.694 | 6.571 | 6.667 | 47,784,544 | +0.03(+0.51%) |
Dec 17, 2012 | 6.554 | 6.648 | 6.537 | 6.633 | 41,600,716 | -0.03(-0.41%) |
Dec 14, 2012 | 6.581 | 6.725 | 6.547 | 6.660 | 57,269,168 | +0.23(+3.50%) |
Dec 13, 2012 | 6.523 | 6.568 | 6.404 | 6.435 | 53,053,224 | -0.15(-2.28%) |
Dec 12, 2012 | 6.585 | 6.622 | 6.515 | 6.585 | 34,752,176 | -0.02(-0.26%) |
Dec 11, 2012 | 6.588 | 6.641 | 6.568 | 6.602 | 50,044,088 | +0.08(+1.20%) |
Dec 10, 2012 | 6.411 | 6.544 | 6.377 | 6.523 | 35,189,676 | +0.12(+1.95%) |
Dec 07, 2012 | 6.315 | 6.431 | 6.281 | 6.399 | 35,285,172 | +0.12(+1.99%) |
Dec 06, 2012 | 6.278 | 6.315 | 6.226 | 6.274 | 28,476,376 | +0.00(+0.05%) |
Dec 05, 2012 | 6.196 | 6.312 | 6.175 | 6.271 | 38,924,552 | +0.12(+1.89%) |