Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.797 | 4.836 | 4.767 | 4.780 | 40,904,376 | -0.07(-1.54%) |
Feb 27, 2013 | 4.859 | 4.911 | 4.764 | 4.855 | 52,633,040 | +0.01(+0.13%) |
Feb 26, 2013 | 4.797 | 4.872 | 4.754 | 4.849 | 60,677,896 | -0.01(-0.20%) |
Feb 25, 2013 | 4.950 | 5.005 | 4.857 | 4.859 | 56,425,912 | -0.11(-2.29%) |
Feb 22, 2013 | 4.996 | 5.002 | 4.898 | 4.973 | 54,832,596 | +0.02(+0.46%) |
Feb 21, 2013 | 5.116 | 5.116 | 4.943 | 4.950 | 69,411,968 | -0.18(-3.56%) |
Feb 20, 2013 | 5.315 | 5.318 | 5.116 | 5.132 | 69,346,088 | -0.18(-3.31%) |
Feb 19, 2013 | 5.315 | 5.351 | 5.286 | 5.308 | 51,183,356 | +0.11(+2.07%) |
Feb 15, 2013 | 5.243 | 5.253 | 5.181 | 5.201 | 35,320,468 | -0.05(-0.93%) |
Feb 14, 2013 | 5.246 | 5.277 | 5.201 | 5.250 | 37,132,712 | -0.01(-0.25%) |
Feb 13, 2013 | 5.289 | 5.315 | 5.217 | 5.263 | 43,356,376 | +0.03(+0.56%) |
Feb 12, 2013 | 5.175 | 5.253 | 5.129 | 5.233 | 41,994,056 | +0.08(+1.58%) |
Feb 11, 2013 | 5.279 | 5.279 | 5.136 | 5.152 | 48,980,620 | -0.12(-2.29%) |
Feb 08, 2013 | 5.312 | 5.320 | 5.233 | 5.273 | 61,182,212 | -0.03(-0.61%) |
Feb 07, 2013 | 5.514 | 5.514 | 5.282 | 5.305 | 70,783,032 | -0.07(-1.33%) |
Feb 06, 2013 | 5.377 | 5.455 | 5.338 | 5.377 | 78,843,656 | -0.50(-8.49%) |
Feb 04, 2013 | 5.970 | 5.980 | 5.872 | 5.875 | 60,408,368 | -0.21(-3.43%) |
Feb 01, 2013 | 6.087 | 6.110 | 6.019 | 6.084 | 38,757,460 | +0.13(+2.13%) |
Jan 31, 2013 | 5.967 | 5.986 | 5.905 | 5.957 | 63,190,848 | -0.09(-1.56%) |
Jan 30, 2013 | 6.107 | 6.126 | 5.973 | 6.051 | 81,555,016 | -0.30(-4.72%) |
Jan 29, 2013 | 6.348 | 6.371 | 6.237 | 6.351 | 36,202,328 | -0.01(-0.10%) |
Jan 28, 2013 | 6.478 | 6.488 | 6.354 | 6.358 | 27,822,774 | -0.10(-1.51%) |
Jan 25, 2013 | 6.397 | 6.579 | 6.374 | 6.455 | 34,256,468 | +0.06(+0.87%) |
Jan 24, 2013 | 6.387 | 6.433 | 6.336 | 6.400 | 36,016,612 | +0.07(+1.18%) |
Jan 23, 2013 | 6.371 | 6.400 | 6.306 | 6.325 | 28,902,000 | -0.04(-0.56%) |
Jan 22, 2013 | 6.253 | 6.374 | 6.227 | 6.361 | 32,250,986 | -0.00(-0.05%) |
Jan 18, 2013 | 6.426 | 6.491 | 6.341 | 6.364 | 35,667,504 | -0.03(-0.51%) |
Jan 17, 2013 | 6.468 | 6.478 | 6.384 | 6.397 | 25,713,288 | -0.04(-0.61%) |
Jan 16, 2013 | 6.387 | 6.442 | 6.361 | 6.436 | 28,845,778 | -0.03(-0.45%) |
Jan 15, 2013 | 6.478 | 6.505 | 6.420 | 6.465 | 33,476,106 | +0.05(+0.71%) |
Jan 14, 2013 | 6.569 | 6.600 | 6.397 | 6.420 | 41,592,500 | -0.06(-0.86%) |
Jan 11, 2013 | 6.465 | 6.508 | 6.420 | 6.475 | 32,997,156 | -0.05(-0.70%) |
Jan 10, 2013 | 6.431 | 6.560 | 6.354 | 6.521 | 52,629,224 | +0.12(+1.83%) |
Jan 09, 2013 | 6.374 | 6.462 | 6.351 | 6.403 | 46,385,068 | -0.00(-0.05%) |
Jan 08, 2013 | 6.439 | 6.455 | 6.309 | 6.407 | 46,531,868 | -0.17(-2.63%) |
Jan 07, 2013 | 6.543 | 6.596 | 6.521 | 6.579 | 41,308,116 | -0.06(-0.88%) |
Jan 04, 2013 | 6.560 | 6.680 | 6.508 | 6.638 | 45,133,368 | +0.13(+2.00%) |
Jan 03, 2013 | 6.400 | 6.569 | 6.371 | 6.508 | 40,462,648 | +0.12(+1.89%) |
Jan 02, 2013 | 6.397 | 6.407 | 6.309 | 6.387 | 46,076,632 | +0.04(+0.67%) |
Dec 31, 2012 | 6.165 | 6.350 | 6.097 | 6.345 | 43,631,288 | +0.13(+2.10%) |
Dec 28, 2012 | 6.195 | 6.271 | 6.159 | 6.214 | 37,527,088 | -0.06(-0.99%) |
Dec 27, 2012 | 6.309 | 6.335 | 6.159 | 6.276 | 52,646,176 | -0.12(-1.93%) |
Dec 26, 2012 | 6.537 | 6.602 | 6.380 | 6.400 | 33,162,654 | -0.05(-0.76%) |
Dec 24, 2012 | 6.462 | 6.498 | 6.410 | 6.449 | 13,225,116 | -0.06(-0.90%) |
Dec 21, 2012 | 6.468 | 6.547 | 6.452 | 6.508 | 47,692,936 | -0.20(-2.96%) |
Dec 20, 2012 | 6.561 | 6.723 | 6.560 | 6.706 | 60,970,384 | +0.13(+1.98%) |
Dec 19, 2012 | 6.521 | 6.654 | 6.498 | 6.576 | 84,051,336 | +0.21(+3.33%) |
Dec 18, 2012 | 6.289 | 6.390 | 6.273 | 6.364 | 50,056,536 | +0.03(+0.51%) |
Dec 17, 2012 | 6.257 | 6.346 | 6.240 | 6.332 | 43,578,684 | -0.03(-0.41%) |
Dec 14, 2012 | 6.283 | 6.420 | 6.250 | 6.358 | 59,992,120 | +0.22(+3.50%) |
Dec 13, 2012 | 6.227 | 6.270 | 6.113 | 6.143 | 55,575,724 | -0.14(-2.28%) |
Dec 12, 2012 | 6.286 | 6.322 | 6.219 | 6.286 | 36,404,524 | -0.02(-0.26%) |
Dec 11, 2012 | 6.289 | 6.340 | 6.270 | 6.302 | 52,423,512 | +0.07(+1.20%) |
Dec 10, 2012 | 6.120 | 6.247 | 6.087 | 6.227 | 36,862,824 | +0.12(+1.95%) |
Dec 07, 2012 | 6.029 | 6.139 | 5.996 | 6.108 | 36,962,860 | +0.12(+1.99%) |
Dec 06, 2012 | 5.993 | 6.029 | 5.944 | 5.989 | 29,830,330 | +0.00(+0.05%) |
Dec 05, 2012 | 5.914 | 6.025 | 5.895 | 5.986 | 40,775,280 | +0.11(+1.89%) |