Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 6.200 | 6.280 | 6.160 | 6.220 | 17,990,732 | +0.01(+0.11%) |
Feb 27, 2013 | 6.121 | 6.220 | 6.114 | 6.213 | 19,048,690 | +0.09(+1.52%) |
Feb 26, 2013 | 6.167 | 6.180 | 6.054 | 6.121 | 30,753,108 | +0.00(+0.00%) |
Feb 25, 2013 | 6.326 | 6.359 | 6.107 | 6.121 | 30,483,418 | -0.18(-2.84%) |
Feb 22, 2013 | 6.227 | 6.306 | 6.220 | 6.299 | 12,967,898 | +0.11(+1.82%) |
Feb 21, 2013 | 6.193 | 6.233 | 6.134 | 6.187 | 24,027,902 | -0.01(-0.11%) |
Feb 20, 2013 | 6.319 | 6.333 | 6.187 | 6.193 | 17,254,160 | -0.15(-2.40%) |
Feb 19, 2013 | 6.293 | 6.386 | 6.273 | 6.346 | 17,376,940 | +0.07(+1.05%) |
Feb 15, 2013 | 6.313 | 6.329 | 6.220 | 6.280 | 14,473,249 | +0.00(+0.00%) |
Feb 14, 2013 | 6.260 | 6.313 | 6.253 | 6.280 | 13,926,271 | +0.02(+0.32%) |
Feb 13, 2013 | 6.326 | 6.326 | 6.260 | 6.260 | 17,240,448 | -0.05(-0.84%) |
Feb 12, 2013 | 6.306 | 6.326 | 6.260 | 6.313 | 13,435,834 | +0.03(+0.53%) |
Feb 11, 2013 | 6.299 | 6.333 | 6.266 | 6.280 | 16,240,156 | -0.06(-0.94%) |
Feb 08, 2013 | 6.293 | 6.359 | 6.280 | 6.339 | 11,465,049 | +0.05(+0.74%) |
Feb 07, 2013 | 6.313 | 6.333 | 6.253 | 6.293 | 11,892,477 | -0.02(-0.31%) |
Feb 06, 2013 | 6.227 | 6.323 | 6.210 | 6.313 | 14,858,833 | +0.11(+1.71%) |
Feb 04, 2013 | 6.213 | 6.246 | 6.170 | 6.207 | 13,363,354 | -0.07(-1.06%) |
Feb 01, 2013 | 6.273 | 6.339 | 6.213 | 6.273 | 21,606,256 | +0.05(+0.74%) |
Jan 31, 2013 | 6.140 | 6.233 | 6.127 | 6.227 | 24,917,786 | +0.01(+0.21%) |
Jan 30, 2013 | 6.140 | 6.246 | 6.116 | 6.213 | 20,752,594 | +0.08(+1.30%) |
Jan 29, 2013 | 6.068 | 6.147 | 6.068 | 6.134 | 17,389,352 | +0.04(+0.65%) |
Jan 28, 2013 | 6.140 | 6.140 | 6.068 | 6.094 | 12,651,782 | -0.06(-0.97%) |
Jan 25, 2013 | 6.134 | 6.160 | 6.054 | 6.154 | 24,448,700 | +0.03(+0.54%) |
Jan 24, 2013 | 5.988 | 6.180 | 5.955 | 6.121 | 69,349,432 | -0.04(-0.65%) |
Jan 23, 2013 | 6.253 | 6.293 | 6.101 | 6.160 | 37,687,896 | -0.04(-0.64%) |
Jan 22, 2013 | 6.147 | 6.207 | 6.114 | 6.200 | 23,987,948 | +0.05(+0.86%) |
Jan 18, 2013 | 6.220 | 6.227 | 6.114 | 6.147 | 30,565,672 | -0.04(-0.64%) |
Jan 17, 2013 | 6.061 | 6.200 | 6.048 | 6.187 | 42,804,248 | +0.13(+2.08%) |
Jan 16, 2013 | 5.948 | 6.061 | 5.928 | 6.061 | 27,029,696 | +0.12(+2.01%) |
Jan 15, 2013 | 5.862 | 5.955 | 5.842 | 5.942 | 18,364,336 | +0.07(+1.13%) |
Jan 14, 2013 | 5.922 | 5.928 | 5.842 | 5.875 | 18,585,696 | +0.02(+0.34%) |
Jan 11, 2013 | 5.909 | 5.919 | 5.816 | 5.856 | 20,662,746 | -0.07(-1.12%) |
Jan 10, 2013 | 5.922 | 5.948 | 5.875 | 5.922 | 29,712,060 | +0.03(+0.45%) |
Jan 09, 2013 | 5.981 | 6.028 | 5.862 | 5.895 | 34,999,256 | -0.04(-0.67%) |
Jan 08, 2013 | 5.962 | 5.962 | 5.895 | 5.935 | 55,026,616 | -0.01(-0.11%) |
Jan 07, 2013 | 5.902 | 5.955 | 5.869 | 5.942 | 30,486,924 | +0.01(+0.22%) |
Jan 04, 2013 | 5.756 | 5.942 | 5.717 | 5.928 | 32,002,608 | +0.07(+1.24%) |
Jan 03, 2013 | 5.796 | 5.869 | 5.776 | 5.856 | 21,220,224 | +0.04(+0.68%) |
Jan 02, 2013 | 5.700 | 5.822 | 5.677 | 5.816 | 19,217,950 | +0.24(+4.21%) |
Dec 31, 2012 | 5.491 | 5.587 | 5.491 | 5.581 | 7,955,554 | +0.05(+0.90%) |
Dec 28, 2012 | 5.524 | 5.584 | 5.511 | 5.531 | 8,036,868 | -0.05(-0.83%) |
Dec 27, 2012 | 5.611 | 5.637 | 5.478 | 5.577 | 11,944,678 | -0.02(-0.36%) |
Dec 26, 2012 | 5.597 | 5.644 | 5.571 | 5.597 | 7,887,995 | +0.01(+0.12%) |
Dec 24, 2012 | 5.617 | 5.617 | 5.558 | 5.591 | 3,099,908 | +0.00(+0.00%) |
Dec 21, 2012 | 5.591 | 5.630 | 5.544 | 5.591 | 18,896,960 | -0.08(-1.40%) |
Dec 20, 2012 | 5.597 | 5.670 | 5.597 | 5.670 | 12,734,117 | +0.07(+1.30%) |
Dec 19, 2012 | 5.670 | 5.673 | 5.597 | 5.597 | 13,229,204 | -0.05(-0.94%) |
Dec 18, 2012 | 5.624 | 5.664 | 5.571 | 5.650 | 24,632,062 | +0.09(+1.67%) |
Dec 17, 2012 | 5.418 | 5.564 | 5.405 | 5.558 | 16,206,076 | +0.17(+3.07%) |
Dec 14, 2012 | 5.399 | 5.415 | 5.372 | 5.392 | 9,923,788 | +0.00(+0.00%) |
Dec 13, 2012 | 5.438 | 5.452 | 5.365 | 5.392 | 19,591,780 | -0.04(-0.73%) |
Dec 12, 2012 | 5.471 | 5.551 | 5.399 | 5.432 | 33,416,186 | -0.02(-0.36%) |
Dec 11, 2012 | 5.425 | 5.471 | 5.415 | 5.452 | 15,765,093 | +0.05(+0.98%) |
Dec 10, 2012 | 5.339 | 5.425 | 5.319 | 5.399 | 21,069,724 | +0.03(+0.56%) |
Dec 07, 2012 | 5.266 | 5.379 | 5.253 | 5.369 | 19,769,474 | +0.12(+2.21%) |
Dec 06, 2012 | 5.233 | 5.269 | 5.206 | 5.253 | 25,773,744 | +0.01(+0.13%) |
Dec 05, 2012 | 5.259 | 5.286 | 5.180 | 5.246 | 21,585,174 | +0.02(+0.32%) |