Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 6.388 | 6.424 | 6.328 | 6.372 | 634,406 | -0.23(-3.45%) |
Feb 27, 2013 | 6.783 | 6.859 | 6.588 | 6.600 | 670,686 | +0.07(+1.04%) |
Feb 26, 2013 | 6.775 | 7.127 | 6.448 | 6.532 | 421,417 | -0.24(-3.50%) |
Feb 25, 2013 | 6.753 | 7.155 | 6.717 | 6.769 | 1,160,293 | +0.05(+0.77%) |
Feb 22, 2013 | 6.382 | 6.717 | 6.338 | 6.717 | 836,804 | +0.35(+5.58%) |
Feb 21, 2013 | 6.139 | 6.378 | 6.139 | 6.362 | 417,481 | +0.18(+2.84%) |
Feb 20, 2013 | 6.382 | 6.450 | 6.107 | 6.187 | 902,946 | -0.17(-2.63%) |
Feb 19, 2013 | 6.254 | 6.390 | 6.239 | 6.354 | 769,729 | +0.10(+1.59%) |
Feb 15, 2013 | 6.478 | 6.489 | 6.187 | 6.254 | 945,326 | -0.25(-3.86%) |
Feb 14, 2013 | 6.549 | 6.637 | 6.482 | 6.506 | 426,720 | -0.03(-0.49%) |
Feb 13, 2013 | 6.382 | 6.537 | 6.382 | 6.537 | 561,477 | +0.12(+1.93%) |
Feb 12, 2013 | 6.374 | 6.414 | 6.330 | 6.414 | 1,231,309 | +0.02(+0.31%) |
Feb 11, 2013 | 6.474 | 6.498 | 6.370 | 6.394 | 736,317 | -0.04(-0.56%) |
Feb 08, 2013 | 6.450 | 6.450 | 6.390 | 6.430 | 192,078 | -0.00(-0.06%) |
Feb 07, 2013 | 6.506 | 6.514 | 6.394 | 6.434 | 472,946 | -0.08(-1.22%) |
Feb 06, 2013 | 6.430 | 6.530 | 6.398 | 6.514 | 444,020 | +0.12(+1.81%) |
Feb 04, 2013 | 6.522 | 6.537 | 6.378 | 6.398 | 427,307 | -0.14(-2.19%) |
Feb 01, 2013 | 6.207 | 6.541 | 6.163 | 6.541 | 1,222,043 | +0.40(+6.56%) |
Jan 31, 2013 | 6.147 | 6.211 | 6.063 | 6.139 | 234,446 | -0.01(-0.13%) |
Jan 30, 2013 | 6.119 | 6.211 | 6.075 | 6.147 | 323,353 | +0.02(+0.33%) |
Jan 29, 2013 | 6.179 | 6.179 | 6.025 | 6.127 | 473,393 | -0.00(-0.02%) |
Jan 28, 2013 | 6.303 | 6.303 | 6.081 | 6.128 | 599,763 | -0.21(-3.32%) |
Jan 25, 2013 | 6.287 | 6.343 | 6.236 | 6.339 | 531,507 | +0.01(+0.19%) |
Jan 24, 2013 | 6.411 | 6.415 | 6.260 | 6.327 | 668,786 | -0.08(-1.24%) |
Jan 23, 2013 | 6.339 | 6.438 | 6.268 | 6.407 | 738,455 | +0.06(+1.00%) |
Jan 22, 2013 | 6.148 | 6.399 | 6.045 | 6.343 | 922,413 | +0.16(+2.64%) |
Jan 18, 2013 | 5.882 | 6.180 | 5.882 | 6.180 | 1,386,556 | +0.29(+4.85%) |
Jan 17, 2013 | 5.997 | 6.001 | 5.799 | 5.894 | 564,600 | -0.08(-1.26%) |
Jan 16, 2013 | 5.894 | 5.997 | 5.858 | 5.969 | 443,711 | +0.05(+0.87%) |
Jan 15, 2013 | 5.814 | 5.938 | 5.814 | 5.918 | 660,646 | +0.07(+1.15%) |
Jan 14, 2013 | 5.850 | 5.882 | 5.727 | 5.850 | 514,214 | -0.02(-0.27%) |
Jan 11, 2013 | 5.743 | 5.902 | 5.636 | 5.866 | 904,669 | +0.12(+2.15%) |
Jan 10, 2013 | 5.640 | 5.783 | 5.600 | 5.743 | 1,000,197 | +0.10(+1.83%) |
Jan 09, 2013 | 5.576 | 5.779 | 5.544 | 5.640 | 964,294 | +0.07(+1.21%) |
Jan 08, 2013 | 5.485 | 5.584 | 5.431 | 5.572 | 440,023 | +0.08(+1.37%) |
Jan 07, 2013 | 5.564 | 5.596 | 5.445 | 5.497 | 469,726 | -0.09(-1.64%) |
Jan 04, 2013 | 5.644 | 5.691 | 5.568 | 5.588 | 520,685 | -0.05(-0.92%) |
Jan 03, 2013 | 5.493 | 5.655 | 5.433 | 5.640 | 919,723 | +0.12(+2.23%) |
Jan 02, 2013 | 5.429 | 5.524 | 5.330 | 5.516 | 777,453 | +0.19(+3.50%) |
Dec 31, 2012 | 5.226 | 5.377 | 5.206 | 5.330 | 1,462,121 | +0.06(+1.21%) |
Dec 28, 2012 | 5.087 | 5.306 | 5.067 | 5.266 | 1,317,410 | +0.16(+3.11%) |
Dec 27, 2012 | 5.087 | 5.139 | 4.970 | 5.107 | 1,341,273 | +0.01(+0.29%) |
Dec 26, 2012 | 4.997 | 5.124 | 4.957 | 5.092 | 1,514,032 | +0.10(+2.07%) |
Dec 24, 2012 | 4.918 | 5.072 | 4.918 | 4.989 | 779,137 | +0.03(+0.64%) |
Dec 21, 2012 | 4.946 | 5.045 | 4.926 | 4.957 | 1,318,283 | -0.03(-0.64%) |
Dec 20, 2012 | 5.116 | 5.120 | 4.957 | 4.989 | 1,394,330 | -0.11(-2.18%) |
Dec 19, 2012 | 5.160 | 5.187 | 5.041 | 5.100 | 1,115,564 | -0.04(-0.85%) |
Dec 18, 2012 | 5.009 | 5.187 | 5.009 | 5.144 | 1,348,629 | +0.12(+2.37%) |
Dec 17, 2012 | 4.906 | 5.076 | 4.906 | 5.025 | 964,495 | +0.02(+0.40%) |
Dec 14, 2012 | 5.025 | 5.147 | 4.957 | 5.005 | 549,486 | -0.06(-1.10%) |
Dec 13, 2012 | 4.926 | 5.088 | 4.926 | 5.061 | 802,450 | +0.13(+2.57%) |
Dec 12, 2012 | 5.088 | 5.132 | 4.894 | 4.934 | 821,576 | -0.17(-3.42%) |
Dec 11, 2012 | 5.080 | 5.164 | 4.997 | 5.108 | 687,824 | +0.01(+0.23%) |
Dec 10, 2012 | 5.168 | 5.211 | 5.057 | 5.096 | 587,500 | -0.22(-4.10%) |
Dec 07, 2012 | 5.402 | 5.509 | 5.287 | 5.314 | 518,923 | -0.13(-2.47%) |
Dec 06, 2012 | 5.429 | 5.497 | 5.330 | 5.449 | 449,295 | -0.03(-0.51%) |
Dec 05, 2012 | 5.441 | 5.521 | 5.414 | 5.477 | 592,230 | +0.06(+1.17%) |