Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 6.060 | 6.080 | 5.950 | 6.050 | 122,296 | +0.02(+0.33%) |
Feb 27, 2013 | 6.050 | 6.080 | 5.960 | 6.030 | 79,832 | -0.01(-0.17%) |
Feb 26, 2013 | 5.750 | 6.050 | 5.700 | 6.040 | 179,247 | +0.33(+5.78%) |
Feb 25, 2013 | 6.040 | 6.040 | 5.650 | 5.710 | 165,161 | -0.36(-5.93%) |
Feb 22, 2013 | 6.150 | 6.200 | 6.010 | 6.070 | 65,525 | -0.05(-0.82%) |
Feb 21, 2013 | 6.110 | 6.210 | 5.850 | 6.120 | 240,339 | -0.06(-0.97%) |
Feb 20, 2013 | 6.510 | 6.510 | 6.040 | 6.180 | 145,011 | -0.30(-4.63%) |
Feb 19, 2013 | 6.420 | 6.530 | 6.350 | 6.480 | 217,165 | +0.09(+1.41%) |
Feb 15, 2013 | 6.500 | 6.530 | 6.312 | 6.390 | 147,856 | -0.12(-1.84%) |
Feb 14, 2013 | 6.520 | 6.550 | 6.480 | 6.510 | 172,919 | -0.02(-0.31%) |
Feb 13, 2013 | 6.540 | 6.550 | 6.450 | 6.530 | 288,077 | -0.01(-0.15%) |
Feb 12, 2013 | 6.490 | 6.560 | 6.450 | 6.540 | 351,388 | +0.03(+0.46%) |
Feb 11, 2013 | 6.470 | 6.615 | 6.390 | 6.510 | 301,422 | -0.01(-0.15%) |
Feb 08, 2013 | 6.490 | 6.550 | 6.440 | 6.520 | 97,829 | +0.06(+0.93%) |
Feb 07, 2013 | 6.560 | 6.560 | 6.370 | 6.460 | 219,449 | -0.09(-1.37%) |
Feb 06, 2013 | 6.580 | 6.639 | 6.470 | 6.550 | 209,287 | +0.09(+1.39%) |
Feb 04, 2013 | 6.390 | 6.580 | 6.390 | 6.460 | 291,598 | +0.07(+1.10%) |
Feb 01, 2013 | 6.260 | 6.410 | 6.200 | 6.390 | 479,181 | +0.19(+3.06%) |
Jan 31, 2013 | 6.010 | 6.210 | 5.840 | 6.200 | 400,544 | +0.20(+3.33%) |
Jan 30, 2013 | 6.250 | 6.290 | 5.920 | 6.000 | 185,401 | -0.20(-3.23%) |
Jan 29, 2013 | 6.230 | 6.270 | 6.060 | 6.200 | 123,631 | -0.05(-0.80%) |
Jan 28, 2013 | 6.260 | 6.290 | 6.140 | 6.250 | 155,464 | -0.01(-0.16%) |
Jan 25, 2013 | 6.190 | 6.370 | 6.170 | 6.260 | 114,127 | +0.06(+0.97%) |
Jan 24, 2013 | 6.200 | 6.330 | 6.140 | 6.200 | 231,449 | +0.08(+1.31%) |
Jan 23, 2013 | 6.480 | 6.480 | 6.065 | 6.120 | 173,257 | -0.33(-5.12%) |
Jan 22, 2013 | 6.420 | 6.490 | 6.301 | 6.450 | 200,031 | +0.05(+0.78%) |
Jan 18, 2013 | 6.490 | 6.510 | 6.270 | 6.400 | 265,158 | -0.09(-1.39%) |
Jan 17, 2013 | 6.460 | 6.545 | 6.312 | 6.490 | 581,100 | +0.08(+1.25%) |
Jan 16, 2013 | 6.100 | 6.700 | 5.950 | 6.410 | 2,484,249 | +0.74(+13.05%) |
Jan 15, 2013 | 5.510 | 5.710 | 5.420 | 5.670 | 348,434 | +0.10(+1.80%) |
Jan 14, 2013 | 5.820 | 5.835 | 5.190 | 5.570 | 386,210 | -0.21(-3.63%) |
Jan 11, 2013 | 5.780 | 5.850 | 5.630 | 5.780 | 285,323 | +0.02(+0.35%) |
Jan 10, 2013 | 5.760 | 5.778 | 5.560 | 5.760 | 174,653 | +0.00(+0.00%) |
Jan 09, 2013 | 5.830 | 5.860 | 5.700 | 5.760 | 217,504 | -0.01(-0.17%) |
Jan 08, 2013 | 5.620 | 5.890 | 5.530 | 5.770 | 523,687 | +0.20(+3.59%) |
Jan 07, 2013 | 5.500 | 5.660 | 5.460 | 5.570 | 170,637 | +0.00(+0.00%) |
Jan 04, 2013 | 5.350 | 5.660 | 5.350 | 5.570 | 179,481 | +0.19(+3.53%) |
Jan 03, 2013 | 5.740 | 5.820 | 5.320 | 5.380 | 606,774 | -0.33(-5.78%) |
Jan 02, 2013 | 5.660 | 5.720 | 5.600 | 5.710 | 518,197 | +0.26(+4.77%) |
Dec 31, 2012 | 5.170 | 5.680 | 5.150 | 5.450 | 921,286 | +0.18(+3.42%) |
Dec 28, 2012 | 5.180 | 5.320 | 5.120 | 5.270 | 404,838 | +0.12(+2.33%) |
Dec 27, 2012 | 5.060 | 5.180 | 5.000 | 5.150 | 543,584 | +0.14(+2.79%) |
Dec 26, 2012 | 5.060 | 5.120 | 4.910 | 5.010 | 210,331 | -0.03(-0.60%) |
Dec 24, 2012 | 4.920 | 5.090 | 4.830 | 5.040 | 180,907 | +0.09(+1.82%) |
Dec 21, 2012 | 4.880 | 5.020 | 4.810 | 4.950 | 571,141 | -0.01(-0.20%) |
Dec 20, 2012 | 5.010 | 5.010 | 4.730 | 4.960 | 281,230 | -0.03(-0.60%) |
Dec 19, 2012 | 4.960 | 5.000 | 4.950 | 4.990 | 80,181 | +0.04(+0.81%) |
Dec 18, 2012 | 4.930 | 5.000 | 4.910 | 4.950 | 280,247 | +0.05(+1.02%) |
Dec 17, 2012 | 4.910 | 4.990 | 4.850 | 4.900 | 175,472 | -0.01(-0.20%) |
Dec 14, 2012 | 4.700 | 4.950 | 4.673 | 4.910 | 202,951 | +0.15(+3.15%) |
Dec 13, 2012 | 5.110 | 5.110 | 4.500 | 4.760 | 310,963 | -0.35(-6.85%) |
Dec 12, 2012 | 5.100 | 5.150 | 4.960 | 5.110 | 230,843 | +0.08(+1.59%) |
Dec 11, 2012 | 4.940 | 5.170 | 4.880 | 5.030 | 475,920 | +0.13(+2.65%) |
Dec 10, 2012 | 4.820 | 4.970 | 4.780 | 4.900 | 243,152 | +0.14(+2.94%) |
Dec 07, 2012 | 4.430 | 4.780 | 4.430 | 4.760 | 433,614 | +0.33(+7.45%) |
Dec 06, 2012 | 4.580 | 4.600 | 4.390 | 4.430 | 122,016 | -0.15(-3.28%) |
Dec 05, 2012 | 4.710 | 4.750 | 4.540 | 4.580 | 162,812 | -0.13(-2.76%) |