Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 7.440 | 7.936 | 7.371 | 7.657 | 24,905,928 | +0.31(+4.26%) |
Feb 27, 2013 | 7.275 | 7.571 | 7.212 | 7.345 | 75,900,056 | +0.02(+0.24%) |
Feb 26, 2013 | 6.936 | 7.553 | 6.867 | 7.327 | 24,970,818 | +0.24(+3.44%) |
Feb 25, 2013 | 7.179 | 7.371 | 7.040 | 7.084 | 15,512,518 | +0.17(+2.52%) |
Feb 22, 2013 | 6.840 | 7.023 | 6.797 | 6.910 | 7,227,121 | +0.21(+3.11%) |
Feb 21, 2013 | 6.475 | 6.736 | 6.284 | 6.701 | 7,754,911 | +0.18(+2.83%) |
Feb 20, 2013 | 6.899 | 7.194 | 6.508 | 6.517 | 12,573,834 | -0.08(-1.19%) |
Feb 19, 2013 | 6.299 | 6.669 | 6.299 | 6.595 | 6,774,059 | +0.30(+4.69%) |
Feb 15, 2013 | 6.291 | 6.360 | 6.239 | 6.299 | 4,344,093 | +0.03(+0.55%) |
Feb 14, 2013 | 6.013 | 6.291 | 6.004 | 6.265 | 3,092,476 | +0.23(+3.89%) |
Feb 13, 2013 | 5.978 | 6.221 | 5.804 | 6.030 | 5,347,683 | +0.03(+0.58%) |
Feb 12, 2013 | 5.674 | 5.995 | 5.643 | 5.995 | 7,296,457 | +0.34(+5.99%) |
Feb 11, 2013 | 5.500 | 6.117 | 5.404 | 5.656 | 13,796,918 | -0.18(-3.12%) |
Feb 08, 2013 | 6.013 | 6.082 | 5.778 | 5.839 | 4,047,881 | -0.14(-2.33%) |
Feb 07, 2013 | 6.082 | 6.126 | 5.804 | 5.978 | 3,108,823 | -0.15(-2.41%) |
Feb 06, 2013 | 5.961 | 6.213 | 5.961 | 6.126 | 4,861,214 | +0.17(+2.92%) |
Feb 04, 2013 | 5.795 | 5.995 | 5.778 | 5.952 | 3,589,886 | +0.07(+1.18%) |
Feb 01, 2013 | 5.648 | 5.961 | 5.639 | 5.882 | 4,400,038 | +0.30(+5.29%) |
Jan 31, 2013 | 5.483 | 5.630 | 5.465 | 5.587 | 1,808,379 | +0.10(+1.74%) |
Jan 30, 2013 | 5.587 | 5.674 | 5.457 | 5.491 | 4,028,216 | -0.10(-1.71%) |
Jan 29, 2013 | 5.743 | 5.813 | 5.483 | 5.587 | 3,103,822 | -0.20(-3.45%) |
Jan 28, 2013 | 5.735 | 5.891 | 5.735 | 5.787 | 3,249,769 | +0.05(+0.91%) |
Jan 25, 2013 | 5.622 | 5.769 | 5.570 | 5.735 | 4,208,347 | +0.18(+3.29%) |
Jan 24, 2013 | 5.795 | 5.865 | 5.517 | 5.552 | 4,959,429 | -0.24(-4.20%) |
Jan 23, 2013 | 5.761 | 5.974 | 5.735 | 5.795 | 5,816,157 | +0.04(+0.76%) |
Jan 22, 2013 | 5.326 | 5.752 | 5.326 | 5.752 | 6,397,930 | +0.42(+7.82%) |
Jan 18, 2013 | 5.361 | 5.413 | 5.292 | 5.335 | 2,996,483 | -0.03(-0.65%) |
Jan 17, 2013 | 5.265 | 5.431 | 5.222 | 5.370 | 2,881,397 | +0.12(+2.32%) |
Jan 16, 2013 | 5.309 | 5.387 | 5.222 | 5.248 | 3,103,668 | -0.06(-1.15%) |
Jan 15, 2013 | 5.239 | 5.335 | 5.187 | 5.309 | 3,785,713 | +0.02(+0.33%) |
Jan 14, 2013 | 5.335 | 5.396 | 5.231 | 5.292 | 4,274,532 | -0.08(-1.46%) |
Jan 11, 2013 | 5.344 | 5.413 | 5.239 | 5.370 | 4,470,758 | +0.04(+0.82%) |
Jan 10, 2013 | 5.491 | 5.517 | 5.231 | 5.326 | 4,653,405 | -0.11(-2.08%) |
Jan 09, 2013 | 5.474 | 5.526 | 5.205 | 5.439 | 6,055,682 | +0.01(+0.16%) |
Jan 08, 2013 | 5.517 | 5.613 | 5.361 | 5.431 | 3,760,002 | -0.08(-1.42%) |
Jan 07, 2013 | 5.622 | 5.648 | 5.448 | 5.509 | 4,718,121 | -0.12(-2.16%) |
Jan 04, 2013 | 5.561 | 5.648 | 5.431 | 5.630 | 6,303,399 | +0.07(+1.25%) |
Jan 03, 2013 | 5.483 | 5.639 | 5.431 | 5.561 | 7,660,092 | +0.08(+1.43%) |
Jan 02, 2013 | 5.517 | 5.526 | 5.283 | 5.483 | 11,048,764 | +0.17(+3.10%) |
Dec 31, 2012 | 4.996 | 5.474 | 4.918 | 5.318 | 10,526,948 | +0.35(+6.99%) |
Dec 28, 2012 | 4.918 | 5.057 | 4.901 | 4.970 | 4,579,202 | -0.04(-0.87%) |
Dec 27, 2012 | 4.909 | 5.031 | 4.814 | 5.013 | 6,458,958 | +0.11(+2.31%) |
Dec 26, 2012 | 4.709 | 4.979 | 4.689 | 4.901 | 6,738,615 | +0.21(+4.44%) |
Dec 24, 2012 | 4.475 | 4.735 | 4.475 | 4.692 | 2,043,069 | +0.23(+5.26%) |
Dec 21, 2012 | 4.405 | 4.562 | 4.336 | 4.457 | 3,387,226 | -0.17(-3.57%) |
Dec 20, 2012 | 4.588 | 4.666 | 4.518 | 4.622 | 3,172,310 | +0.03(+0.57%) |
Dec 19, 2012 | 4.588 | 4.675 | 4.523 | 4.596 | 3,997,045 | +0.03(+0.57%) |
Dec 18, 2012 | 4.449 | 4.605 | 4.449 | 4.570 | 4,694,934 | +0.15(+3.34%) |
Dec 17, 2012 | 4.327 | 4.423 | 4.301 | 4.423 | 2,957,358 | +0.12(+2.83%) |
Dec 14, 2012 | 4.379 | 4.457 | 4.205 | 4.301 | 4,063,881 | -0.09(-1.98%) |
Dec 13, 2012 | 4.292 | 4.449 | 4.275 | 4.388 | 4,453,352 | +0.10(+2.23%) |
Dec 12, 2012 | 4.275 | 4.353 | 4.214 | 4.292 | 4,702,889 | +0.04(+1.02%) |
Dec 11, 2012 | 4.205 | 4.344 | 4.188 | 4.249 | 4,289,860 | +0.07(+1.66%) |
Dec 10, 2012 | 4.119 | 4.179 | 4.049 | 4.179 | 2,579,903 | +0.07(+1.69%) |
Dec 07, 2012 | 4.188 | 4.231 | 4.084 | 4.110 | 3,503,190 | -0.04(-1.05%) |
Dec 06, 2012 | 4.014 | 4.162 | 3.971 | 4.153 | 3,034,383 | +0.14(+3.46%) |
Dec 05, 2012 | 4.006 | 4.058 | 3.910 | 4.014 | 3,786,171 | +0.01(+0.22%) |