Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.814 | 5.869 | 5.729 | 5.731 | 11,799,999 | -0.04(-0.71%) |
Feb 27, 2013 | 5.651 | 5.807 | 5.633 | 5.773 | 15,093,755 | +0.10(+1.82%) |
Feb 26, 2013 | 5.665 | 5.767 | 5.439 | 5.670 | 11,719,819 | -0.01(-0.12%) |
Feb 22, 2013 | 5.697 | 5.752 | 5.629 | 5.677 | 11,111,690 | +0.02(+0.36%) |
Feb 21, 2013 | 5.880 | 5.912 | 5.512 | 5.656 | 17,503,334 | -0.14(-2.37%) |
Feb 20, 2013 | 5.860 | 5.944 | 5.779 | 5.793 | 10,090,954 | -0.04(-0.67%) |
Feb 19, 2013 | 5.773 | 5.841 | 5.617 | 5.832 | 14,543,403 | +0.03(+0.51%) |
Feb 15, 2013 | 5.949 | 5.949 | 5.749 | 5.802 | 13,491,348 | -0.09(-1.48%) |
Feb 14, 2013 | 5.926 | 5.978 | 5.880 | 5.889 | 7,129,908 | -0.06(-1.08%) |
Feb 13, 2013 | 5.937 | 6.004 | 5.876 | 5.953 | 11,431,667 | +0.04(+0.70%) |
Feb 12, 2013 | 6.013 | 6.015 | 5.809 | 5.912 | 15,244,991 | -0.08(-1.34%) |
Feb 11, 2013 | 5.983 | 6.079 | 5.943 | 5.992 | 12,538,079 | +0.03(+0.54%) |
Feb 08, 2013 | 5.846 | 6.002 | 5.841 | 5.960 | 14,232,825 | +0.15(+2.56%) |
Feb 07, 2013 | 5.750 | 5.821 | 5.699 | 5.812 | 12,089,051 | +0.05(+0.83%) |
Feb 06, 2013 | 5.709 | 5.770 | 5.432 | 5.763 | 43,626,076 | -0.01(-0.20%) |
Feb 04, 2013 | 5.626 | 5.878 | 5.565 | 5.775 | 19,223,428 | +0.13(+2.27%) |
Feb 01, 2013 | 5.555 | 5.674 | 5.366 | 5.647 | 19,269,726 | +0.34(+6.42%) |
Jan 31, 2013 | 5.411 | 5.420 | 5.162 | 5.306 | 22,583,250 | -0.10(-1.86%) |
Jan 30, 2013 | 5.487 | 5.532 | 5.393 | 5.407 | 9,746,518 | -0.09(-1.58%) |
Jan 29, 2013 | 5.409 | 5.539 | 5.363 | 5.494 | 10,511,579 | +0.05(+1.01%) |
Jan 28, 2013 | 5.432 | 5.444 | 5.380 | 5.439 | 7,187,540 | +0.02(+0.30%) |
Jan 25, 2013 | 5.395 | 5.439 | 5.352 | 5.423 | 8,800,231 | +0.05(+1.02%) |
Jan 24, 2013 | 5.304 | 5.384 | 5.285 | 5.368 | 10,055,796 | +0.07(+1.38%) |
Jan 23, 2013 | 5.336 | 5.372 | 5.258 | 5.295 | 7,831,535 | -0.04(-0.73%) |
Jan 22, 2013 | 5.340 | 5.361 | 5.295 | 5.334 | 8,335,768 | +0.01(+0.17%) |
Jan 18, 2013 | 5.382 | 5.384 | 5.304 | 5.324 | 9,254,243 | -0.05(-0.89%) |
Jan 17, 2013 | 5.313 | 5.435 | 5.297 | 5.372 | 11,366,580 | +0.10(+1.82%) |
Jan 16, 2013 | 5.290 | 5.334 | 5.256 | 5.276 | 11,542,826 | -0.02(-0.39%) |
Jan 15, 2013 | 5.237 | 5.301 | 5.215 | 5.297 | 12,493,656 | +0.03(+0.65%) |
Jan 14, 2013 | 5.304 | 5.343 | 5.226 | 5.263 | 15,323,663 | -0.05(-1.03%) |
Jan 11, 2013 | 5.187 | 5.317 | 5.100 | 5.317 | 23,029,646 | +0.11(+2.02%) |
Jan 10, 2013 | 5.217 | 5.233 | 5.123 | 5.212 | 17,052,964 | +0.04(+0.80%) |
Jan 09, 2013 | 5.288 | 5.334 | 5.151 | 5.171 | 18,940,580 | -0.13(-2.50%) |
Jan 08, 2013 | 5.244 | 5.480 | 5.183 | 5.304 | 48,674,832 | -0.36(-6.30%) |
Jan 07, 2013 | 5.640 | 5.699 | 5.459 | 5.661 | 17,418,650 | -0.01(-0.20%) |
Jan 04, 2013 | 5.585 | 5.757 | 5.571 | 5.672 | 17,664,560 | +0.10(+1.81%) |
Jan 03, 2013 | 5.850 | 5.874 | 5.471 | 5.571 | 46,533,920 | -0.30(-5.07%) |
Jan 02, 2013 | 5.812 | 5.894 | 5.715 | 5.869 | 21,415,966 | +0.13(+2.27%) |
Dec 31, 2012 | 5.578 | 5.754 | 5.558 | 5.738 | 9,166,770 | +0.13(+2.28%) |
Dec 28, 2012 | 5.603 | 5.656 | 5.562 | 5.610 | 6,259,219 | -0.03(-0.57%) |
Dec 27, 2012 | 5.699 | 5.718 | 5.471 | 5.642 | 10,610,316 | -0.05(-0.88%) |
Dec 26, 2012 | 5.873 | 5.976 | 5.631 | 5.693 | 9,184,320 | -0.16(-2.70%) |
Dec 24, 2012 | 5.853 | 5.908 | 5.832 | 5.850 | 2,362,659 | +0.00(+0.04%) |
Dec 21, 2012 | 5.917 | 5.972 | 5.789 | 5.848 | 16,225,063 | -0.13(-2.14%) |
Dec 20, 2012 | 6.262 | 6.280 | 5.921 | 5.976 | 18,852,266 | -0.32(-5.15%) |
Dec 19, 2012 | 6.358 | 6.404 | 6.193 | 6.301 | 18,766,446 | -0.04(-0.61%) |
Dec 18, 2012 | 6.365 | 6.367 | 6.269 | 6.340 | 14,177,839 | +0.05(+0.73%) |
Dec 17, 2012 | 6.310 | 6.331 | 6.248 | 6.294 | 10,358,573 | +0.00(+0.04%) |
Dec 14, 2012 | 6.193 | 6.376 | 6.193 | 6.292 | 11,081,643 | -0.02(-0.36%) |
Dec 13, 2012 | 6.365 | 6.484 | 6.280 | 6.315 | 19,445,696 | -0.05(-0.79%) |
Dec 12, 2012 | 6.360 | 6.447 | 6.342 | 6.365 | 12,108,928 | +0.03(+0.43%) |
Dec 11, 2012 | 6.276 | 6.365 | 6.260 | 6.338 | 10,916,683 | +0.06(+0.98%) |
Dec 10, 2012 | 6.253 | 6.301 | 6.173 | 6.276 | 11,450,368 | +0.03(+0.51%) |
Dec 07, 2012 | 6.104 | 6.271 | 6.077 | 6.244 | 10,971,341 | +0.15(+2.48%) |
Dec 06, 2012 | 5.949 | 6.157 | 5.944 | 6.093 | 10,793,404 | +0.15(+2.58%) |
Dec 05, 2012 | 5.903 | 6.020 | 5.809 | 5.940 | 12,178,155 | +0.02(+0.35%) |