Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 6.391 | 6.426 | 6.331 | 6.375 | 634,150 | -0.23(-3.45%) |
Feb 27, 2013 | 6.786 | 6.862 | 6.590 | 6.602 | 670,416 | +0.07(+1.04%) |
Feb 26, 2013 | 6.778 | 7.130 | 6.451 | 6.534 | 421,247 | -0.24(-3.50%) |
Feb 25, 2013 | 6.755 | 7.158 | 6.720 | 6.771 | 1,159,826 | +0.05(+0.77%) |
Feb 22, 2013 | 6.385 | 6.720 | 6.341 | 6.720 | 836,467 | +0.35(+5.58%) |
Feb 21, 2013 | 6.141 | 6.381 | 6.141 | 6.365 | 417,313 | +0.18(+2.83%) |
Feb 20, 2013 | 6.385 | 6.452 | 6.109 | 6.189 | 902,582 | -0.17(-2.63%) |
Feb 19, 2013 | 6.257 | 6.393 | 6.241 | 6.357 | 769,419 | +0.10(+1.59%) |
Feb 15, 2013 | 6.480 | 6.492 | 6.189 | 6.257 | 944,945 | -0.25(-3.86%) |
Feb 14, 2013 | 6.552 | 6.640 | 6.484 | 6.508 | 426,548 | -0.03(-0.49%) |
Feb 13, 2013 | 6.385 | 6.540 | 6.385 | 6.540 | 561,251 | +0.12(+1.93%) |
Feb 12, 2013 | 6.377 | 6.417 | 6.333 | 6.417 | 1,230,813 | +0.02(+0.31%) |
Feb 11, 2013 | 6.476 | 6.500 | 6.373 | 6.397 | 736,020 | -0.04(-0.56%) |
Feb 08, 2013 | 6.452 | 6.452 | 6.393 | 6.432 | 192,001 | -0.00(-0.06%) |
Feb 07, 2013 | 6.508 | 6.516 | 6.397 | 6.436 | 472,756 | -0.08(-1.22%) |
Feb 06, 2013 | 6.432 | 6.532 | 6.401 | 6.516 | 443,841 | +0.12(+1.81%) |
Feb 04, 2013 | 6.524 | 6.540 | 6.381 | 6.401 | 427,135 | -0.14(-2.19%) |
Feb 01, 2013 | 6.209 | 6.544 | 6.165 | 6.544 | 1,221,550 | +0.40(+6.56%) |
Jan 31, 2013 | 6.149 | 6.213 | 6.066 | 6.141 | 234,351 | -0.01(-0.13%) |
Jan 30, 2013 | 6.121 | 6.213 | 6.078 | 6.149 | 323,223 | +0.02(+0.33%) |
Jan 29, 2013 | 6.181 | 6.181 | 6.028 | 6.129 | 473,202 | -0.00(-0.02%) |
Jan 28, 2013 | 6.306 | 6.306 | 6.083 | 6.131 | 599,521 | -0.21(-3.32%) |
Jan 25, 2013 | 6.290 | 6.346 | 6.238 | 6.342 | 531,293 | +0.01(+0.19%) |
Jan 24, 2013 | 6.413 | 6.417 | 6.262 | 6.330 | 668,516 | -0.08(-1.24%) |
Jan 23, 2013 | 6.342 | 6.441 | 6.270 | 6.409 | 738,157 | +0.06(+1.00%) |
Jan 22, 2013 | 6.151 | 6.401 | 6.047 | 6.346 | 922,041 | +0.16(+2.64%) |
Jan 18, 2013 | 5.884 | 6.183 | 5.884 | 6.183 | 1,385,997 | +0.29(+4.86%) |
Jan 17, 2013 | 6.000 | 6.004 | 5.801 | 5.896 | 564,372 | -0.08(-1.26%) |
Jan 16, 2013 | 5.896 | 6.000 | 5.861 | 5.972 | 443,532 | +0.05(+0.87%) |
Jan 15, 2013 | 5.817 | 5.940 | 5.817 | 5.920 | 660,379 | +0.07(+1.15%) |
Jan 14, 2013 | 5.853 | 5.884 | 5.729 | 5.853 | 514,006 | -0.02(-0.27%) |
Jan 11, 2013 | 5.745 | 5.904 | 5.638 | 5.868 | 904,304 | +0.12(+2.15%) |
Jan 10, 2013 | 5.642 | 5.785 | 5.602 | 5.745 | 999,793 | +0.10(+1.83%) |
Jan 09, 2013 | 5.578 | 5.781 | 5.546 | 5.642 | 963,905 | +0.07(+1.21%) |
Jan 08, 2013 | 5.487 | 5.586 | 5.434 | 5.574 | 439,845 | +0.08(+1.37%) |
Jan 07, 2013 | 5.566 | 5.598 | 5.447 | 5.499 | 469,536 | -0.09(-1.64%) |
Jan 04, 2013 | 5.646 | 5.694 | 5.571 | 5.590 | 520,475 | -0.05(-0.92%) |
Jan 03, 2013 | 5.495 | 5.658 | 5.435 | 5.642 | 919,352 | +0.12(+2.23%) |
Jan 02, 2013 | 5.431 | 5.527 | 5.332 | 5.519 | 777,139 | +0.19(+3.50%) |
Dec 31, 2012 | 5.228 | 5.379 | 5.208 | 5.332 | 1,461,531 | +0.06(+1.21%) |
Dec 28, 2012 | 5.089 | 5.308 | 5.069 | 5.268 | 1,316,878 | +0.16(+3.11%) |
Dec 27, 2012 | 5.089 | 5.141 | 4.972 | 5.109 | 1,340,732 | +0.01(+0.29%) |
Dec 26, 2012 | 4.999 | 5.126 | 4.959 | 5.094 | 1,513,421 | +0.10(+2.07%) |
Dec 24, 2012 | 4.920 | 5.074 | 4.920 | 4.991 | 778,822 | +0.03(+0.64%) |
Dec 21, 2012 | 4.948 | 5.047 | 4.928 | 4.959 | 1,317,751 | -0.03(-0.64%) |
Dec 20, 2012 | 5.118 | 5.122 | 4.959 | 4.991 | 1,393,768 | -0.11(-2.18%) |
Dec 19, 2012 | 5.162 | 5.190 | 5.043 | 5.102 | 1,115,114 | -0.04(-0.85%) |
Dec 18, 2012 | 5.011 | 5.190 | 5.011 | 5.146 | 1,348,085 | +0.12(+2.37%) |
Dec 17, 2012 | 4.908 | 5.078 | 4.908 | 5.027 | 964,106 | +0.02(+0.40%) |
Dec 14, 2012 | 5.027 | 5.149 | 4.959 | 5.007 | 549,264 | -0.06(-1.10%) |
Dec 13, 2012 | 4.928 | 5.090 | 4.928 | 5.063 | 802,126 | +0.13(+2.57%) |
Dec 12, 2012 | 5.090 | 5.134 | 4.896 | 4.936 | 821,244 | -0.17(-3.42%) |
Dec 11, 2012 | 5.082 | 5.166 | 4.999 | 5.110 | 687,547 | +0.01(+0.23%) |
Dec 10, 2012 | 5.170 | 5.213 | 5.059 | 5.098 | 587,263 | -0.22(-4.10%) |
Dec 07, 2012 | 5.404 | 5.511 | 5.289 | 5.316 | 518,714 | -0.13(-2.47%) |
Dec 06, 2012 | 5.432 | 5.499 | 5.332 | 5.451 | 449,114 | -0.03(-0.51%) |
Dec 05, 2012 | 5.443 | 5.523 | 5.416 | 5.479 | 591,991 | +0.06(+1.17%) |