Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 6.366 | 6.448 | 6.325 | 6.387 | 17,521,174 | +0.01(+0.11%) |
Feb 27, 2013 | 6.285 | 6.387 | 6.278 | 6.380 | 18,551,520 | +0.10(+1.52%) |
Feb 26, 2013 | 6.332 | 6.346 | 6.217 | 6.285 | 29,950,452 | +0.00(+0.00%) |
Feb 25, 2013 | 6.495 | 6.529 | 6.271 | 6.285 | 29,687,802 | -0.18(-2.84%) |
Feb 22, 2013 | 6.393 | 6.475 | 6.387 | 6.468 | 12,629,436 | +0.12(+1.82%) |
Feb 21, 2013 | 6.359 | 6.400 | 6.298 | 6.353 | 23,400,776 | -0.01(-0.11%) |
Feb 20, 2013 | 6.489 | 6.502 | 6.353 | 6.359 | 16,803,828 | -0.16(-2.40%) |
Feb 19, 2013 | 6.461 | 6.557 | 6.441 | 6.516 | 16,923,402 | +0.07(+1.05%) |
Feb 15, 2013 | 6.482 | 6.499 | 6.387 | 6.448 | 14,095,497 | +0.00(+0.00%) |
Feb 14, 2013 | 6.427 | 6.482 | 6.421 | 6.448 | 13,562,795 | +0.02(+0.32%) |
Feb 13, 2013 | 6.495 | 6.495 | 6.427 | 6.427 | 16,790,474 | -0.05(-0.84%) |
Feb 12, 2013 | 6.475 | 6.495 | 6.427 | 6.482 | 13,085,159 | +0.03(+0.53%) |
Feb 11, 2013 | 6.468 | 6.502 | 6.434 | 6.448 | 15,816,289 | -0.06(-0.94%) |
Feb 08, 2013 | 6.461 | 6.529 | 6.448 | 6.509 | 11,165,812 | +0.05(+0.74%) |
Feb 07, 2013 | 6.482 | 6.502 | 6.421 | 6.461 | 11,582,084 | -0.02(-0.31%) |
Feb 06, 2013 | 6.393 | 6.492 | 6.376 | 6.482 | 14,471,018 | +0.11(+1.71%) |
Feb 04, 2013 | 6.380 | 6.414 | 6.336 | 6.373 | 13,014,571 | -0.07(-1.06%) |
Feb 01, 2013 | 6.441 | 6.509 | 6.380 | 6.441 | 21,042,334 | +0.05(+0.74%) |
Jan 31, 2013 | 6.305 | 6.400 | 6.291 | 6.393 | 24,267,432 | +0.01(+0.21%) |
Jan 30, 2013 | 6.305 | 6.414 | 6.280 | 6.380 | 20,210,952 | +0.08(+1.30%) |
Jan 29, 2013 | 6.230 | 6.312 | 6.230 | 6.298 | 16,935,490 | +0.04(+0.65%) |
Jan 28, 2013 | 6.305 | 6.305 | 6.230 | 6.257 | 12,321,571 | -0.06(-0.97%) |
Jan 25, 2013 | 6.298 | 6.325 | 6.217 | 6.319 | 23,810,590 | +0.03(+0.54%) |
Jan 24, 2013 | 6.149 | 6.346 | 6.115 | 6.285 | 67,539,416 | -0.04(-0.65%) |
Jan 23, 2013 | 6.421 | 6.461 | 6.264 | 6.325 | 36,704,244 | -0.04(-0.64%) |
Jan 22, 2013 | 6.312 | 6.373 | 6.278 | 6.366 | 23,361,864 | +0.05(+0.86%) |
Jan 18, 2013 | 6.387 | 6.393 | 6.278 | 6.312 | 29,767,908 | -0.04(-0.64%) |
Jan 17, 2013 | 6.223 | 6.366 | 6.210 | 6.353 | 41,687,060 | +0.13(+2.08%) |
Jan 16, 2013 | 6.108 | 6.223 | 6.087 | 6.223 | 26,324,222 | +0.12(+2.01%) |
Jan 15, 2013 | 6.019 | 6.115 | 5.999 | 6.101 | 17,885,028 | +0.07(+1.13%) |
Jan 14, 2013 | 6.081 | 6.087 | 5.999 | 6.033 | 18,100,610 | +0.02(+0.34%) |
Jan 11, 2013 | 6.067 | 6.077 | 5.972 | 6.013 | 20,123,448 | -0.07(-1.12%) |
Jan 10, 2013 | 6.081 | 6.108 | 6.033 | 6.081 | 28,936,576 | +0.03(+0.45%) |
Jan 09, 2013 | 6.142 | 6.189 | 6.019 | 6.053 | 34,085,776 | -0.04(-0.67%) |
Jan 08, 2013 | 6.121 | 6.121 | 6.053 | 6.094 | 53,590,424 | -0.01(-0.11%) |
Jan 07, 2013 | 6.060 | 6.115 | 6.026 | 6.101 | 29,691,216 | +0.01(+0.22%) |
Jan 04, 2013 | 5.911 | 6.101 | 5.870 | 6.087 | 31,167,340 | +0.07(+1.24%) |
Jan 03, 2013 | 5.951 | 6.026 | 5.931 | 6.013 | 20,666,378 | +0.04(+0.68%) |
Jan 02, 2013 | 5.853 | 5.979 | 5.829 | 5.972 | 18,716,362 | +0.24(+4.21%) |
Dec 31, 2012 | 5.638 | 5.737 | 5.638 | 5.730 | 7,747,914 | +0.05(+0.90%) |
Dec 28, 2012 | 5.672 | 5.734 | 5.659 | 5.679 | 7,827,106 | -0.05(-0.83%) |
Dec 27, 2012 | 5.761 | 5.788 | 5.625 | 5.727 | 11,632,923 | -0.02(-0.35%) |
Dec 26, 2012 | 5.747 | 5.795 | 5.720 | 5.747 | 7,682,119 | +0.01(+0.12%) |
Dec 24, 2012 | 5.768 | 5.768 | 5.706 | 5.740 | 3,019,000 | +0.00(+0.00%) |
Dec 21, 2012 | 5.740 | 5.781 | 5.693 | 5.740 | 18,403,750 | -0.08(-1.40%) |
Dec 20, 2012 | 5.747 | 5.822 | 5.747 | 5.822 | 12,401,757 | +0.07(+1.30%) |
Dec 19, 2012 | 5.822 | 5.825 | 5.747 | 5.747 | 12,883,922 | -0.05(-0.94%) |
Dec 18, 2012 | 5.774 | 5.815 | 5.720 | 5.802 | 23,989,166 | +0.10(+1.67%) |
Dec 17, 2012 | 5.564 | 5.713 | 5.550 | 5.706 | 15,783,098 | +0.17(+3.07%) |
Dec 14, 2012 | 5.543 | 5.560 | 5.516 | 5.536 | 9,664,777 | +0.00(+0.00%) |
Dec 13, 2012 | 5.584 | 5.598 | 5.509 | 5.536 | 19,080,436 | -0.04(-0.73%) |
Dec 12, 2012 | 5.618 | 5.700 | 5.543 | 5.577 | 32,544,024 | -0.02(-0.36%) |
Dec 11, 2012 | 5.570 | 5.618 | 5.560 | 5.598 | 15,353,624 | +0.05(+0.98%) |
Dec 10, 2012 | 5.482 | 5.570 | 5.462 | 5.543 | 20,519,804 | +0.03(+0.56%) |
Dec 07, 2012 | 5.407 | 5.523 | 5.394 | 5.513 | 19,253,492 | +0.12(+2.21%) |
Dec 06, 2012 | 5.373 | 5.411 | 5.346 | 5.394 | 25,101,050 | +0.01(+0.13%) |
Dec 05, 2012 | 5.400 | 5.428 | 5.319 | 5.387 | 21,021,802 | +0.02(+0.32%) |