Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.027 | 5.068 | 4.996 | 5.010 | 39,029,204 | -0.08(-1.54%) |
Feb 27, 2013 | 5.092 | 5.147 | 4.993 | 5.089 | 50,220,192 | +0.01(+0.13%) |
Feb 26, 2013 | 5.027 | 5.106 | 4.983 | 5.082 | 57,896,248 | -0.01(-0.20%) |
Feb 25, 2013 | 5.188 | 5.246 | 5.090 | 5.092 | 53,839,188 | -0.12(-2.29%) |
Feb 22, 2013 | 5.236 | 5.242 | 5.133 | 5.212 | 52,318,912 | +0.02(+0.46%) |
Feb 21, 2013 | 5.362 | 5.362 | 5.181 | 5.188 | 66,229,924 | -0.19(-3.56%) |
Feb 20, 2013 | 5.570 | 5.574 | 5.362 | 5.379 | 66,167,068 | -0.18(-3.31%) |
Feb 19, 2013 | 5.570 | 5.608 | 5.539 | 5.563 | 48,836,964 | +0.11(+2.07%) |
Feb 15, 2013 | 5.495 | 5.505 | 5.430 | 5.451 | 33,701,276 | -0.05(-0.93%) |
Feb 14, 2013 | 5.499 | 5.531 | 5.451 | 5.502 | 35,430,444 | -0.01(-0.25%) |
Feb 13, 2013 | 5.543 | 5.570 | 5.468 | 5.516 | 41,368,796 | +0.03(+0.56%) |
Feb 12, 2013 | 5.423 | 5.505 | 5.376 | 5.485 | 40,068,928 | +0.09(+1.58%) |
Feb 11, 2013 | 5.533 | 5.533 | 5.382 | 5.399 | 46,735,208 | -0.13(-2.29%) |
Feb 08, 2013 | 5.567 | 5.575 | 5.485 | 5.526 | 58,377,448 | -0.03(-0.61%) |
Feb 07, 2013 | 5.779 | 5.779 | 5.536 | 5.560 | 67,538,136 | -0.08(-1.33%) |
Feb 06, 2013 | 5.635 | 5.717 | 5.594 | 5.635 | 75,229,240 | -0.52(-8.49%) |
Feb 04, 2013 | 6.257 | 6.267 | 6.154 | 6.158 | 57,639,076 | -0.22(-3.43%) |
Feb 01, 2013 | 6.380 | 6.404 | 6.308 | 6.376 | 36,980,708 | +0.13(+2.13%) |
Jan 31, 2013 | 6.253 | 6.274 | 6.188 | 6.243 | 60,294,000 | -0.10(-1.56%) |
Jan 30, 2013 | 6.400 | 6.421 | 6.260 | 6.342 | 77,816,304 | -0.31(-4.72%) |
Jan 29, 2013 | 6.653 | 6.677 | 6.537 | 6.656 | 34,542,712 | -0.01(-0.10%) |
Jan 28, 2013 | 6.789 | 6.800 | 6.660 | 6.663 | 26,547,300 | -0.10(-1.51%) |
Jan 25, 2013 | 6.704 | 6.895 | 6.680 | 6.766 | 32,686,056 | +0.06(+0.87%) |
Jan 24, 2013 | 6.694 | 6.742 | 6.641 | 6.707 | 34,365,508 | +0.08(+1.18%) |
Jan 23, 2013 | 6.677 | 6.707 | 6.608 | 6.629 | 27,577,050 | -0.04(-0.56%) |
Jan 22, 2013 | 6.554 | 6.680 | 6.526 | 6.667 | 30,772,508 | -0.00(-0.05%) |
Jan 18, 2013 | 6.735 | 6.803 | 6.646 | 6.670 | 34,032,404 | -0.03(-0.51%) |
Jan 17, 2013 | 6.779 | 6.789 | 6.690 | 6.704 | 24,534,518 | -0.04(-0.61%) |
Jan 16, 2013 | 6.694 | 6.752 | 6.667 | 6.745 | 27,523,406 | -0.03(-0.45%) |
Jan 15, 2013 | 6.789 | 6.818 | 6.728 | 6.776 | 31,941,466 | +0.05(+0.71%) |
Jan 14, 2013 | 6.885 | 6.918 | 6.704 | 6.728 | 39,685,784 | -0.06(-0.86%) |
Jan 11, 2013 | 6.776 | 6.820 | 6.728 | 6.786 | 31,484,474 | -0.05(-0.70%) |
Jan 10, 2013 | 6.740 | 6.875 | 6.660 | 6.834 | 50,216,552 | +0.12(+1.83%) |
Jan 09, 2013 | 6.680 | 6.772 | 6.656 | 6.711 | 44,258,644 | -0.00(-0.05%) |
Jan 08, 2013 | 6.748 | 6.766 | 6.612 | 6.714 | 44,398,712 | -0.18(-2.63%) |
Jan 07, 2013 | 6.858 | 6.912 | 6.834 | 6.895 | 39,414,436 | -0.06(-0.88%) |
Jan 04, 2013 | 6.875 | 7.001 | 6.820 | 6.957 | 43,064,328 | +0.14(+2.00%) |
Jan 03, 2013 | 6.707 | 6.885 | 6.677 | 6.820 | 38,607,724 | +0.13(+1.89%) |
Jan 02, 2013 | 6.704 | 6.714 | 6.612 | 6.694 | 43,964,348 | +0.04(+0.67%) |
Dec 31, 2012 | 6.462 | 6.656 | 6.390 | 6.649 | 41,631,104 | +0.14(+2.10%) |
Dec 28, 2012 | 6.492 | 6.573 | 6.455 | 6.513 | 35,806,740 | -0.06(-0.99%) |
Dec 27, 2012 | 6.612 | 6.639 | 6.455 | 6.578 | 50,232,724 | -0.13(-1.93%) |
Dec 26, 2012 | 6.851 | 6.919 | 6.687 | 6.707 | 31,642,384 | -0.05(-0.76%) |
Dec 24, 2012 | 6.772 | 6.810 | 6.718 | 6.759 | 12,618,839 | -0.06(-0.90%) |
Dec 21, 2012 | 6.779 | 6.861 | 6.762 | 6.820 | 45,506,556 | -0.21(-2.96%) |
Dec 20, 2012 | 6.877 | 7.046 | 6.875 | 7.029 | 58,175,328 | +0.14(+1.98%) |
Dec 19, 2012 | 6.834 | 6.974 | 6.810 | 6.892 | 80,198,184 | +0.22(+3.33%) |
Dec 18, 2012 | 6.591 | 6.697 | 6.574 | 6.670 | 47,761,804 | +0.03(+0.51%) |
Dec 17, 2012 | 6.557 | 6.651 | 6.540 | 6.636 | 41,580,916 | -0.03(-0.41%) |
Dec 14, 2012 | 6.585 | 6.728 | 6.550 | 6.663 | 57,241,912 | +0.23(+3.50%) |
Dec 13, 2012 | 6.526 | 6.571 | 6.407 | 6.438 | 53,027,976 | -0.15(-2.28%) |
Dec 12, 2012 | 6.588 | 6.626 | 6.518 | 6.588 | 34,735,636 | -0.02(-0.26%) |
Dec 11, 2012 | 6.591 | 6.644 | 6.571 | 6.605 | 50,020,272 | +0.08(+1.20%) |
Dec 10, 2012 | 6.414 | 6.547 | 6.380 | 6.526 | 35,172,928 | +0.12(+1.95%) |
Dec 07, 2012 | 6.318 | 6.434 | 6.284 | 6.402 | 35,268,380 | +0.12(+1.99%) |
Dec 06, 2012 | 6.281 | 6.318 | 6.229 | 6.277 | 28,462,824 | +0.00(+0.05%) |
Dec 05, 2012 | 6.199 | 6.315 | 6.178 | 6.274 | 38,906,028 | +0.12(+1.89%) |