Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 6.313 | 6.398 | 6.272 | 6.336 | 15,319,300 | +0.01(+0.18%) |
Feb 27, 2013 | 6.250 | 6.374 | 6.239 | 6.324 | 16,526,850 | +0.09(+1.41%) |
Feb 26, 2013 | 6.254 | 6.333 | 6.180 | 6.236 | 20,756,400 | -0.07(-1.17%) |
Feb 22, 2013 | 6.215 | 6.314 | 6.210 | 6.310 | 30,010,350 | +0.15(+2.40%) |
Feb 21, 2013 | 6.143 | 6.275 | 6.143 | 6.163 | 31,957,050 | -0.03(-0.44%) |
Feb 20, 2013 | 6.256 | 6.302 | 6.160 | 6.190 | 29,409,400 | -0.07(-1.14%) |
Feb 19, 2013 | 6.288 | 6.352 | 6.226 | 6.261 | 26,526,850 | -0.02(-0.36%) |
Feb 15, 2013 | 6.381 | 6.381 | 6.216 | 6.284 | 33,910,800 | -0.07(-1.11%) |
Feb 14, 2013 | 6.326 | 6.382 | 6.289 | 6.354 | 24,191,600 | +0.01(+0.22%) |
Feb 13, 2013 | 6.433 | 6.449 | 6.323 | 6.340 | 30,280,400 | -0.11(-1.71%) |
Feb 12, 2013 | 6.448 | 6.540 | 6.441 | 6.450 | 17,679,950 | -0.02(-0.32%) |
Feb 11, 2013 | 6.419 | 6.513 | 6.402 | 6.471 | 22,661,000 | +0.06(+0.89%) |
Feb 08, 2013 | 6.335 | 6.430 | 6.335 | 6.414 | 20,163,200 | +0.05(+0.71%) |
Feb 07, 2013 | 6.429 | 6.456 | 6.289 | 6.369 | 39,669,300 | -0.08(-1.24%) |
Feb 06, 2013 | 6.100 | 6.494 | 6.080 | 6.449 | 96,928,952 | +0.25(+3.96%) |
Feb 04, 2013 | 6.221 | 6.271 | 6.191 | 6.204 | 31,423,900 | -0.05(-0.81%) |
Feb 01, 2013 | 6.170 | 6.279 | 6.162 | 6.254 | 26,796,050 | +0.11(+1.86%) |
Jan 31, 2013 | 6.156 | 6.180 | 6.050 | 6.140 | 22,414,000 | -0.03(-0.44%) |
Jan 30, 2013 | 6.221 | 6.236 | 6.144 | 6.167 | 19,073,400 | -0.03(-0.53%) |
Jan 29, 2013 | 6.252 | 6.259 | 6.147 | 6.200 | 20,301,450 | -0.03(-0.54%) |
Jan 28, 2013 | 6.190 | 6.300 | 6.152 | 6.234 | 34,013,452 | +0.16(+2.71%) |
Jan 25, 2013 | 6.000 | 6.120 | 5.979 | 6.070 | 39,893,300 | +0.08(+1.29%) |
Jan 24, 2013 | 5.870 | 6.010 | 5.857 | 5.992 | 19,486,450 | +0.12(+2.00%) |
Jan 23, 2013 | 5.856 | 5.942 | 5.821 | 5.875 | 19,919,050 | -0.01(-0.17%) |
Jan 22, 2013 | 5.892 | 5.931 | 5.813 | 5.885 | 36,003,652 | -0.02(-0.27%) |
Jan 18, 2013 | 5.810 | 5.927 | 5.800 | 5.900 | 39,296,100 | +0.09(+1.62%) |
Jan 17, 2013 | 5.634 | 5.876 | 5.634 | 5.807 | 96,522,056 | +0.19(+3.34%) |
Jan 16, 2013 | 5.343 | 5.667 | 5.320 | 5.619 | 151,439,856 | -0.33(-5.51%) |
Jan 15, 2013 | 5.844 | 5.976 | 5.812 | 5.946 | 10,960,250 | +0.03(+0.46%) |
Jan 14, 2013 | 5.999 | 6.040 | 5.891 | 5.919 | 14,427,100 | -0.08(-1.34%) |
Jan 11, 2013 | 5.979 | 6.044 | 5.920 | 6.000 | 23,560,700 | +0.03(+0.53%) |
Jan 10, 2013 | 5.920 | 5.968 | 5.834 | 5.968 | 21,901,550 | +0.09(+1.49%) |
Jan 09, 2013 | 5.969 | 5.991 | 5.844 | 5.881 | 22,116,800 | -0.07(-1.25%) |
Jan 08, 2013 | 6.007 | 6.030 | 5.909 | 5.955 | 18,442,250 | -0.04(-0.61%) |
Jan 07, 2013 | 5.999 | 6.020 | 5.907 | 5.992 | 19,290,200 | -0.01(-0.20%) |
Jan 04, 2013 | 6.029 | 6.086 | 6.003 | 6.004 | 18,413,300 | -0.02(-0.26%) |
Jan 03, 2013 | 5.940 | 6.102 | 5.903 | 6.019 | 23,649,250 | -0.00(-0.04%) |
Jan 02, 2013 | 6.045 | 6.055 | 5.966 | 6.021 | 24,566,250 | +0.07(+1.21%) |
Dec 31, 2012 | 5.790 | 5.964 | 5.786 | 5.949 | 24,975,900 | +0.14(+2.39%) |
Dec 28, 2012 | 5.860 | 5.898 | 5.789 | 5.811 | 22,549,700 | -0.10(-1.62%) |
Dec 27, 2012 | 5.793 | 5.925 | 5.793 | 5.906 | 27,320,350 | +0.13(+2.18%) |
Dec 26, 2012 | 5.882 | 5.900 | 5.745 | 5.781 | 20,748,450 | -0.10(-1.72%) |
Dec 24, 2012 | 5.841 | 5.900 | 5.804 | 5.882 | 11,617,800 | +0.03(+0.53%) |
Dec 21, 2012 | 5.713 | 5.864 | 5.611 | 5.850 | 39,184,052 | +0.07(+1.29%) |
Dec 20, 2012 | 5.740 | 5.797 | 5.692 | 5.776 | 20,102,400 | -0.00(-0.03%) |
Dec 19, 2012 | 5.879 | 5.937 | 5.755 | 5.778 | 26,658,550 | -0.09(-1.56%) |
Dec 18, 2012 | 5.759 | 5.907 | 5.752 | 5.869 | 41,235,552 | +0.14(+2.37%) |
Dec 17, 2012 | 5.568 | 5.744 | 5.562 | 5.734 | 33,554,952 | +0.19(+3.40%) |
Dec 14, 2012 | 5.518 | 5.607 | 5.488 | 5.545 | 15,834,900 | -0.01(-0.14%) |
Dec 13, 2012 | 5.517 | 5.620 | 5.480 | 5.553 | 35,713,852 | +0.04(+0.78%) |
Dec 12, 2012 | 5.511 | 5.566 | 5.487 | 5.510 | 34,710,052 | +0.03(+0.53%) |
Dec 11, 2012 | 5.473 | 5.555 | 5.460 | 5.481 | 26,303,700 | +0.02(+0.41%) |
Dec 10, 2012 | 5.422 | 5.484 | 5.339 | 5.458 | 22,732,100 | +0.09(+1.60%) |
Dec 07, 2012 | 5.364 | 5.460 | 5.342 | 5.372 | 17,131,150 | +0.04(+0.79%) |
Dec 06, 2012 | 5.295 | 5.404 | 5.262 | 5.330 | 20,979,250 | +0.03(+0.58%) |
Dec 05, 2012 | 5.424 | 5.437 | 5.279 | 5.299 | 28,508,950 | -0.13(-2.41%) |