Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 6.328 | 6.331 | 6.145 | 6.222 | 196,997 | -0.07(-1.07%) |
Feb 27, 2013 | 6.318 | 6.347 | 6.213 | 6.290 | 243,856 | -0.05(-0.76%) |
Feb 26, 2013 | 6.261 | 6.492 | 6.222 | 6.338 | 288,179 | +0.11(+1.70%) |
Feb 22, 2013 | 6.040 | 6.251 | 6.040 | 6.232 | 148,834 | +0.25(+4.18%) |
Feb 21, 2013 | 6.184 | 6.261 | 5.886 | 5.982 | 243,269 | -0.20(-3.27%) |
Feb 20, 2013 | 6.559 | 6.578 | 6.136 | 6.184 | 311,509 | -0.35(-5.30%) |
Feb 19, 2013 | 6.386 | 6.530 | 6.338 | 6.530 | 226,237 | +0.19(+3.03%) |
Feb 15, 2013 | 6.232 | 6.386 | 6.126 | 6.338 | 264,004 | +0.15(+2.49%) |
Feb 14, 2013 | 5.924 | 6.203 | 5.905 | 6.184 | 179,775 | +0.24(+4.05%) |
Feb 13, 2013 | 6.020 | 6.020 | 5.780 | 5.943 | 132,113 | -0.05(-0.80%) |
Feb 12, 2013 | 5.905 | 6.011 | 5.855 | 5.991 | 103,013 | +0.09(+1.47%) |
Feb 11, 2013 | 5.972 | 6.011 | 5.847 | 5.905 | 66,666 | -0.11(-1.76%) |
Feb 08, 2013 | 6.059 | 6.097 | 5.909 | 6.011 | 117,831 | -0.04(-0.64%) |
Feb 07, 2013 | 5.809 | 6.136 | 5.761 | 6.049 | 224,864 | +0.21(+3.62%) |
Feb 06, 2013 | 5.857 | 5.982 | 5.780 | 5.838 | 229,236 | +0.28(+5.02%) |
Feb 04, 2013 | 5.357 | 5.645 | 5.342 | 5.559 | 185,937 | +0.15(+2.85%) |
Feb 01, 2013 | 5.636 | 5.763 | 5.337 | 5.405 | 325,585 | -0.13(-2.43%) |
Jan 31, 2013 | 5.280 | 5.828 | 5.270 | 5.539 | 697,559 | +0.53(+10.56%) |
Jan 30, 2013 | 5.145 | 5.232 | 4.905 | 5.011 | 277,402 | -0.13(-2.43%) |
Jan 29, 2013 | 5.030 | 5.222 | 4.924 | 5.136 | 207,283 | +0.11(+2.10%) |
Jan 28, 2013 | 4.866 | 5.097 | 4.837 | 5.030 | 211,179 | +0.19(+3.98%) |
Jan 25, 2013 | 4.818 | 4.905 | 4.770 | 4.837 | 128,850 | +0.03(+0.60%) |
Jan 24, 2013 | 4.847 | 4.914 | 4.732 | 4.809 | 71,206 | -0.04(-0.79%) |
Jan 23, 2013 | 4.809 | 4.892 | 4.741 | 4.847 | 98,824 | +0.02(+0.40%) |
Jan 22, 2013 | 4.751 | 4.895 | 4.751 | 4.828 | 120,200 | +0.07(+1.41%) |
Jan 18, 2013 | 4.847 | 4.857 | 4.684 | 4.760 | 118,258 | -0.08(-1.59%) |
Jan 17, 2013 | 4.809 | 4.934 | 4.780 | 4.837 | 68,755 | +0.09(+1.82%) |
Jan 16, 2013 | 4.770 | 4.780 | 4.732 | 4.751 | 23,509 | -0.06(-1.20%) |
Jan 15, 2013 | 4.809 | 4.818 | 4.741 | 4.809 | 50,967 | -0.01(-0.20%) |
Jan 14, 2013 | 4.914 | 4.953 | 4.732 | 4.818 | 82,766 | -0.08(-1.57%) |
Jan 11, 2013 | 4.857 | 4.895 | 4.781 | 4.895 | 41,689 | +0.06(+1.19%) |
Jan 10, 2013 | 4.837 | 4.876 | 4.732 | 4.837 | 75,454 | +0.04(+0.80%) |
Jan 09, 2013 | 4.924 | 4.934 | 4.765 | 4.799 | 87,366 | -0.10(-1.96%) |
Jan 08, 2013 | 4.809 | 4.905 | 4.809 | 4.895 | 55,091 | +0.06(+1.19%) |
Jan 07, 2013 | 5.011 | 5.011 | 4.780 | 4.837 | 144,221 | -0.23(-4.55%) |
Jan 04, 2013 | 5.030 | 5.164 | 5.011 | 5.068 | 115,893 | +0.09(+1.74%) |
Jan 03, 2013 | 5.174 | 5.193 | 4.895 | 4.982 | 213,177 | -0.19(-3.72%) |
Jan 02, 2013 | 5.097 | 5.232 | 4.837 | 5.174 | 358,095 | +0.34(+6.96%) |
Dec 31, 2012 | 4.703 | 4.837 | 4.674 | 4.837 | 263,024 | +0.11(+2.24%) |
Dec 28, 2012 | 4.770 | 4.857 | 4.712 | 4.732 | 147,958 | -0.09(-1.80%) |
Dec 27, 2012 | 4.876 | 4.934 | 4.664 | 4.818 | 184,886 | -0.06(-1.18%) |
Dec 26, 2012 | 5.020 | 5.049 | 4.809 | 4.876 | 181,719 | -0.13(-2.50%) |
Dec 24, 2012 | 4.799 | 5.087 | 4.780 | 5.001 | 167,619 | +0.21(+4.42%) |
Dec 21, 2012 | 4.664 | 4.809 | 4.549 | 4.789 | 554,694 | +0.07(+1.43%) |
Dec 20, 2012 | 4.520 | 4.732 | 4.433 | 4.722 | 192,932 | +0.19(+4.25%) |
Dec 19, 2012 | 4.568 | 4.568 | 4.453 | 4.530 | 137,985 | -0.04(-0.84%) |
Dec 18, 2012 | 4.376 | 4.568 | 4.347 | 4.568 | 216,304 | +0.19(+4.40%) |
Dec 17, 2012 | 4.251 | 4.376 | 4.145 | 4.376 | 170,940 | +0.14(+3.41%) |
Dec 14, 2012 | 4.155 | 4.318 | 4.155 | 4.232 | 118,151 | +0.05(+1.15%) |
Dec 13, 2012 | 4.280 | 4.308 | 4.106 | 4.183 | 102,798 | -0.10(-2.25%) |
Dec 12, 2012 | 4.501 | 4.501 | 4.270 | 4.280 | 82,543 | -0.19(-4.30%) |
Dec 11, 2012 | 4.212 | 4.472 | 4.183 | 4.472 | 227,572 | +0.29(+6.90%) |
Dec 10, 2012 | 4.116 | 4.183 | 4.078 | 4.183 | 88,934 | +0.07(+1.64%) |
Dec 07, 2012 | 4.155 | 4.155 | 4.039 | 4.116 | 89,464 | +0.00(+0.00%) |
Dec 06, 2012 | 4.164 | 4.193 | 4.058 | 4.116 | 89,358 | -0.05(-1.15%) |
Dec 05, 2012 | 4.068 | 4.183 | 4.039 | 4.164 | 178,897 | +0.11(+2.61%) |