Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 6.276 | 6.356 | 6.236 | 6.296 | 17,773,144 | +0.01(+0.11%) |
Feb 27, 2013 | 6.196 | 6.296 | 6.189 | 6.289 | 18,818,308 | +0.09(+1.52%) |
Feb 26, 2013 | 6.242 | 6.256 | 6.128 | 6.196 | 30,381,168 | +0.00(+0.00%) |
Feb 25, 2013 | 6.403 | 6.437 | 6.182 | 6.196 | 30,114,740 | -0.18(-2.84%) |
Feb 22, 2013 | 6.303 | 6.383 | 6.296 | 6.377 | 12,811,059 | +0.11(+1.82%) |
Feb 21, 2013 | 6.269 | 6.309 | 6.209 | 6.263 | 23,737,300 | -0.01(-0.11%) |
Feb 20, 2013 | 6.397 | 6.410 | 6.263 | 6.269 | 17,045,482 | -0.15(-2.40%) |
Feb 19, 2013 | 6.370 | 6.464 | 6.350 | 6.423 | 17,166,776 | +0.07(+1.05%) |
Feb 15, 2013 | 6.390 | 6.407 | 6.296 | 6.356 | 14,298,204 | +0.00(+0.00%) |
Feb 14, 2013 | 6.336 | 6.390 | 6.330 | 6.356 | 13,757,841 | +0.02(+0.32%) |
Feb 13, 2013 | 6.403 | 6.403 | 6.336 | 6.336 | 17,031,936 | -0.05(-0.84%) |
Feb 12, 2013 | 6.383 | 6.403 | 6.336 | 6.390 | 13,273,336 | +0.03(+0.53%) |
Feb 11, 2013 | 6.377 | 6.410 | 6.343 | 6.356 | 16,043,742 | -0.06(-0.94%) |
Feb 08, 2013 | 6.370 | 6.437 | 6.356 | 6.417 | 11,326,387 | +0.05(+0.74%) |
Feb 07, 2013 | 6.390 | 6.410 | 6.330 | 6.370 | 11,748,645 | -0.02(-0.31%) |
Feb 06, 2013 | 6.303 | 6.400 | 6.286 | 6.390 | 14,679,125 | +0.11(+1.71%) |
Feb 04, 2013 | 6.289 | 6.323 | 6.246 | 6.283 | 13,201,732 | -0.07(-1.06%) |
Feb 01, 2013 | 6.350 | 6.417 | 6.289 | 6.350 | 21,344,942 | +0.05(+0.74%) |
Jan 31, 2013 | 6.216 | 6.309 | 6.202 | 6.303 | 24,616,420 | +0.01(+0.21%) |
Jan 30, 2013 | 6.216 | 6.323 | 6.191 | 6.289 | 20,501,604 | +0.08(+1.30%) |
Jan 29, 2013 | 6.142 | 6.222 | 6.142 | 6.209 | 17,179,038 | +0.04(+0.65%) |
Jan 28, 2013 | 6.216 | 6.216 | 6.142 | 6.169 | 12,498,766 | -0.06(-0.97%) |
Jan 25, 2013 | 6.209 | 6.236 | 6.128 | 6.229 | 24,153,008 | +0.03(+0.54%) |
Jan 24, 2013 | 6.061 | 6.256 | 6.028 | 6.196 | 68,510,696 | -0.04(-0.65%) |
Jan 23, 2013 | 6.330 | 6.370 | 6.175 | 6.236 | 37,232,084 | -0.04(-0.64%) |
Jan 22, 2013 | 6.222 | 6.283 | 6.189 | 6.276 | 23,697,828 | +0.05(+0.86%) |
Jan 18, 2013 | 6.296 | 6.303 | 6.189 | 6.222 | 30,195,998 | -0.04(-0.64%) |
Jan 17, 2013 | 6.135 | 6.276 | 6.122 | 6.263 | 42,286,556 | +0.13(+2.08%) |
Jan 16, 2013 | 6.021 | 6.135 | 6.001 | 6.135 | 26,702,790 | +0.12(+2.01%) |
Jan 15, 2013 | 5.934 | 6.028 | 5.914 | 6.014 | 18,142,232 | +0.07(+1.13%) |
Jan 14, 2013 | 5.994 | 6.001 | 5.914 | 5.947 | 18,360,914 | +0.02(+0.34%) |
Jan 11, 2013 | 5.981 | 5.991 | 5.887 | 5.927 | 20,412,842 | -0.07(-1.12%) |
Jan 10, 2013 | 5.994 | 6.021 | 5.947 | 5.994 | 29,352,710 | +0.03(+0.45%) |
Jan 09, 2013 | 6.055 | 6.102 | 5.934 | 5.968 | 34,575,960 | -0.04(-0.67%) |
Jan 08, 2013 | 6.035 | 6.035 | 5.968 | 6.008 | 54,361,104 | -0.01(-0.11%) |
Jan 07, 2013 | 5.974 | 6.028 | 5.941 | 6.014 | 30,118,204 | +0.01(+0.22%) |
Jan 04, 2013 | 5.827 | 6.014 | 5.786 | 6.001 | 31,615,556 | +0.07(+1.24%) |
Jan 03, 2013 | 5.867 | 5.941 | 5.847 | 5.927 | 20,963,580 | +0.04(+0.68%) |
Jan 02, 2013 | 5.770 | 5.894 | 5.746 | 5.887 | 18,985,520 | +0.24(+4.21%) |
Dec 31, 2012 | 5.559 | 5.656 | 5.559 | 5.649 | 7,859,337 | +0.05(+0.90%) |
Dec 28, 2012 | 5.592 | 5.652 | 5.579 | 5.599 | 7,939,667 | -0.05(-0.83%) |
Dec 27, 2012 | 5.679 | 5.706 | 5.545 | 5.646 | 11,800,215 | -0.02(-0.35%) |
Dec 26, 2012 | 5.666 | 5.713 | 5.639 | 5.666 | 7,792,595 | +0.01(+0.12%) |
Dec 24, 2012 | 5.686 | 5.686 | 5.626 | 5.659 | 3,062,416 | +0.00(+0.00%) |
Dec 21, 2012 | 5.659 | 5.699 | 5.612 | 5.659 | 18,668,412 | -0.08(-1.40%) |
Dec 20, 2012 | 5.666 | 5.740 | 5.666 | 5.740 | 12,580,106 | +0.07(+1.30%) |
Dec 19, 2012 | 5.740 | 5.743 | 5.666 | 5.666 | 13,069,205 | -0.05(-0.94%) |
Dec 18, 2012 | 5.693 | 5.733 | 5.639 | 5.719 | 24,334,152 | +0.09(+1.67%) |
Dec 17, 2012 | 5.485 | 5.632 | 5.471 | 5.626 | 16,010,073 | +0.17(+3.07%) |
Dec 14, 2012 | 5.465 | 5.481 | 5.438 | 5.458 | 9,803,766 | +0.00(+0.00%) |
Dec 13, 2012 | 5.505 | 5.518 | 5.431 | 5.458 | 19,354,830 | -0.04(-0.73%) |
Dec 12, 2012 | 5.538 | 5.619 | 5.465 | 5.498 | 33,012,038 | -0.02(-0.36%) |
Dec 11, 2012 | 5.491 | 5.538 | 5.481 | 5.518 | 15,574,424 | +0.05(+0.98%) |
Dec 10, 2012 | 5.404 | 5.491 | 5.384 | 5.465 | 20,814,898 | +0.03(+0.56%) |
Dec 07, 2012 | 5.331 | 5.445 | 5.317 | 5.434 | 19,530,376 | +0.12(+2.21%) |
Dec 06, 2012 | 5.297 | 5.334 | 5.270 | 5.317 | 25,462,028 | +0.01(+0.13%) |
Dec 05, 2012 | 5.324 | 5.351 | 5.243 | 5.310 | 21,324,114 | +0.02(+0.32%) |