Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.852 | 4.928 | 4.831 | 4.855 | 18,681,352 | -0.02(-0.37%) |
Feb 27, 2013 | 4.709 | 4.879 | 4.703 | 4.873 | 6,211,322 | +0.07(+1.52%) |
Feb 26, 2013 | 4.825 | 4.879 | 4.734 | 4.800 | 6,480,565 | +0.03(+0.64%) |
Feb 25, 2013 | 5.286 | 5.297 | 4.764 | 4.770 | 13,532,560 | -0.35(-6.76%) |
Feb 22, 2013 | 5.043 | 5.116 | 4.982 | 5.116 | 5,787,387 | +0.16(+3.31%) |
Feb 21, 2013 | 5.019 | 5.040 | 4.910 | 4.952 | 4,890,035 | -0.22(-4.34%) |
Feb 20, 2013 | 5.359 | 5.371 | 5.177 | 5.177 | 3,295,359 | -0.25(-4.69%) |
Feb 19, 2013 | 5.407 | 5.450 | 5.401 | 5.431 | 3,157,609 | +0.13(+2.40%) |
Feb 15, 2013 | 5.371 | 5.383 | 5.280 | 5.304 | 3,317,121 | -0.12(-2.13%) |
Feb 14, 2013 | 5.319 | 5.425 | 5.304 | 5.419 | 6,745,835 | -0.02(-0.33%) |
Feb 13, 2013 | 5.504 | 5.516 | 5.389 | 5.438 | 5,787,416 | -0.19(-3.45%) |
Feb 12, 2013 | 5.601 | 5.662 | 5.571 | 5.632 | 1,872,982 | +0.06(+1.09%) |
Feb 11, 2013 | 5.589 | 5.598 | 5.541 | 5.571 | 1,836,193 | +0.02(+0.44%) |
Feb 08, 2013 | 5.529 | 5.559 | 5.510 | 5.547 | 2,674,220 | +0.02(+0.44%) |
Feb 07, 2013 | 5.638 | 5.665 | 5.474 | 5.522 | 4,028,955 | -0.12(-2.05%) |
Feb 06, 2013 | 5.522 | 5.644 | 5.522 | 5.638 | 4,740,833 | -0.08(-1.38%) |
Feb 04, 2013 | 5.850 | 5.850 | 5.711 | 5.717 | 4,816,385 | -0.33(-5.52%) |
Feb 01, 2013 | 6.063 | 6.111 | 6.026 | 6.050 | 2,733,650 | -0.07(-1.09%) |
Jan 31, 2013 | 6.114 | 6.178 | 6.093 | 6.117 | 4,373,934 | +0.01(+0.10%) |
Jan 30, 2013 | 6.105 | 6.148 | 6.075 | 6.111 | 3,218,218 | +0.03(+0.50%) |
Jan 29, 2013 | 6.069 | 6.099 | 6.050 | 6.081 | 3,046,250 | -0.01(-0.20%) |
Jan 28, 2013 | 6.117 | 6.117 | 6.057 | 6.093 | 4,145,446 | +0.09(+1.52%) |
Jan 25, 2013 | 5.996 | 6.026 | 5.966 | 6.002 | 2,568,530 | +0.07(+1.23%) |
Jan 24, 2013 | 5.893 | 5.966 | 5.881 | 5.929 | 3,196,583 | +0.07(+1.14%) |
Jan 23, 2013 | 5.874 | 5.905 | 5.816 | 5.862 | 3,434,170 | -0.24(-3.98%) |
Jan 22, 2013 | 6.063 | 6.105 | 6.017 | 6.105 | 2,092,199 | +0.06(+1.00%) |
Jan 18, 2013 | 6.026 | 6.050 | 5.966 | 6.044 | 3,367,048 | -0.09(-1.48%) |
Jan 17, 2013 | 6.190 | 6.208 | 6.111 | 6.135 | 1,998,236 | -0.01(-0.10%) |
Jan 16, 2013 | 6.135 | 6.196 | 6.117 | 6.141 | 2,516,715 | -0.11(-1.75%) |
Jan 15, 2013 | 6.226 | 6.269 | 6.190 | 6.251 | 2,211,052 | -0.09(-1.44%) |
Jan 14, 2013 | 6.333 | 6.354 | 6.269 | 6.342 | 4,324,863 | +0.08(+1.36%) |
Jan 11, 2013 | 6.269 | 6.269 | 6.199 | 6.257 | 4,440,461 | +0.02(+0.29%) |
Jan 10, 2013 | 6.248 | 6.257 | 6.160 | 6.239 | 3,808,818 | +0.22(+3.63%) |
Jan 09, 2013 | 6.008 | 6.044 | 5.984 | 6.020 | 3,250,024 | +0.08(+1.43%) |
Jan 08, 2013 | 5.996 | 6.008 | 5.899 | 5.935 | 1,932,657 | -0.08(-1.31%) |
Jan 07, 2013 | 5.984 | 6.026 | 5.966 | 6.014 | 2,722,152 | +0.13(+2.16%) |
Jan 04, 2013 | 5.808 | 5.893 | 5.777 | 5.887 | 2,488,956 | +0.13(+2.32%) |
Jan 03, 2013 | 5.796 | 5.820 | 5.729 | 5.753 | 5,614,545 | -0.07(-1.15%) |
Jan 02, 2013 | 5.814 | 5.826 | 5.753 | 5.820 | 5,202,849 | +0.06(+1.05%) |
Dec 31, 2012 | 5.638 | 5.808 | 5.638 | 5.759 | 5,903,239 | +0.19(+3.49%) |
Dec 28, 2012 | 5.607 | 5.632 | 5.553 | 5.565 | 2,829,712 | -0.16(-2.76%) |
Dec 27, 2012 | 5.741 | 5.753 | 5.656 | 5.723 | 4,089,559 | +0.13(+2.28%) |
Dec 26, 2012 | 5.614 | 5.665 | 5.565 | 5.595 | 1,348,930 | +0.00(+0.00%) |
Dec 24, 2012 | 5.607 | 5.638 | 5.589 | 5.595 | 851,863 | -0.04(-0.75%) |
Dec 21, 2012 | 5.589 | 5.650 | 5.559 | 5.638 | 3,244,226 | -0.15(-2.62%) |
Dec 20, 2012 | 5.771 | 5.808 | 5.735 | 5.790 | 2,432,835 | +0.04(+0.63%) |
Dec 19, 2012 | 5.790 | 5.796 | 5.747 | 5.753 | 2,302,681 | +0.00(+0.00%) |
Dec 18, 2012 | 5.680 | 5.753 | 5.668 | 5.753 | 4,068,131 | -0.03(-0.52%) |
Dec 17, 2012 | 5.717 | 5.796 | 5.717 | 5.783 | 2,170,496 | +0.05(+0.85%) |
Dec 14, 2012 | 5.711 | 5.765 | 5.692 | 5.735 | 3,033,771 | +0.04(+0.75%) |
Dec 13, 2012 | 5.680 | 5.741 | 5.668 | 5.692 | 2,967,477 | +0.01(+0.21%) |
Dec 12, 2012 | 5.656 | 5.744 | 5.650 | 5.680 | 1,891,922 | +0.05(+0.86%) |
Dec 11, 2012 | 5.614 | 5.650 | 5.607 | 5.632 | 1,779,924 | +0.05(+0.87%) |
Dec 10, 2012 | 5.571 | 5.589 | 5.538 | 5.583 | 4,412,186 | -0.08(-1.50%) |
Dec 07, 2012 | 5.644 | 5.668 | 5.583 | 5.668 | 4,441,371 | -0.02(-0.32%) |
Dec 06, 2012 | 5.674 | 5.686 | 5.614 | 5.686 | 3,223,961 | +0.02(+0.32%) |
Dec 05, 2012 | 5.607 | 5.698 | 5.583 | 5.668 | 3,540,265 | +0.09(+1.63%) |