Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 6.272 | 6.319 | 6.209 | 6.256 | 908,295 | -0.11(-1.73%) |
Feb 27, 2013 | 6.122 | 6.366 | 6.122 | 6.366 | 1,574,635 | +0.28(+4.52%) |
Feb 26, 2013 | 6.099 | 6.146 | 6.020 | 6.091 | 1,338,499 | +0.04(+0.65%) |
Feb 25, 2013 | 6.524 | 6.524 | 6.044 | 6.052 | 3,438,087 | -0.26(-4.11%) |
Feb 22, 2013 | 6.217 | 6.311 | 6.201 | 6.311 | 1,855,738 | +0.05(+0.75%) |
Feb 21, 2013 | 6.311 | 6.311 | 6.217 | 6.264 | 2,668,424 | -0.19(-2.93%) |
Feb 20, 2013 | 6.587 | 6.610 | 6.445 | 6.453 | 1,606,059 | -0.16(-2.38%) |
Feb 19, 2013 | 6.555 | 6.618 | 6.547 | 6.610 | 1,619,508 | +0.02(+0.24%) |
Feb 15, 2013 | 6.626 | 6.665 | 6.583 | 6.595 | 2,564,186 | -0.10(-1.53%) |
Feb 14, 2013 | 6.596 | 6.705 | 6.580 | 6.697 | 875,301 | +0.01(+0.12%) |
Feb 13, 2013 | 6.720 | 6.744 | 6.650 | 6.689 | 989,130 | -0.04(-0.58%) |
Feb 12, 2013 | 6.643 | 6.728 | 6.627 | 6.728 | 1,479,917 | +0.11(+1.65%) |
Feb 11, 2013 | 6.518 | 6.627 | 6.495 | 6.619 | 2,952,421 | -0.01(-0.12%) |
Feb 08, 2013 | 6.565 | 6.635 | 6.565 | 6.627 | 1,577,217 | +0.09(+1.43%) |
Feb 07, 2013 | 6.604 | 6.619 | 6.464 | 6.534 | 1,427,603 | -0.17(-2.55%) |
Feb 06, 2013 | 6.518 | 6.709 | 6.510 | 6.705 | 1,319,591 | -0.08(-1.15%) |
Feb 04, 2013 | 6.814 | 6.868 | 6.720 | 6.783 | 5,636,322 | -0.28(-3.96%) |
Feb 01, 2013 | 6.907 | 7.070 | 6.907 | 7.063 | 3,664,031 | +0.35(+5.21%) |
Jan 31, 2013 | 6.736 | 6.907 | 6.659 | 6.713 | 3,884,656 | +0.24(+3.73%) |
Jan 30, 2013 | 6.495 | 6.526 | 6.440 | 6.471 | 2,124,735 | -0.05(-0.83%) |
Jan 29, 2013 | 6.526 | 6.557 | 6.448 | 6.526 | 2,643,895 | -0.08(-1.18%) |
Jan 28, 2013 | 6.588 | 6.654 | 6.549 | 6.604 | 1,932,222 | -0.06(-0.93%) |
Jan 25, 2013 | 6.635 | 6.697 | 6.611 | 6.666 | 3,799,005 | +0.28(+4.38%) |
Jan 24, 2013 | 6.331 | 6.503 | 6.324 | 6.386 | 2,170,171 | +0.05(+0.74%) |
Jan 23, 2013 | 6.370 | 6.401 | 6.308 | 6.339 | 1,132,075 | -0.08(-1.21%) |
Jan 22, 2013 | 6.456 | 6.479 | 6.378 | 6.417 | 1,509,423 | -0.04(-0.60%) |
Jan 18, 2013 | 6.433 | 6.487 | 6.370 | 6.456 | 4,255,809 | -0.02(-0.36%) |
Jan 17, 2013 | 6.370 | 6.479 | 6.363 | 6.479 | 1,941,233 | +0.28(+4.52%) |
Jan 16, 2013 | 6.114 | 6.215 | 6.106 | 6.199 | 1,152,440 | +0.02(+0.25%) |
Jan 15, 2013 | 6.098 | 6.184 | 6.090 | 6.184 | 1,626,736 | +0.05(+0.89%) |
Jan 14, 2013 | 6.199 | 6.230 | 6.098 | 6.129 | 993,702 | -0.05(-0.76%) |
Jan 11, 2013 | 6.184 | 6.195 | 6.129 | 6.176 | 1,069,116 | -0.02(-0.38%) |
Jan 10, 2013 | 6.238 | 6.261 | 6.106 | 6.199 | 3,454,126 | +0.26(+4.32%) |
Jan 09, 2013 | 5.989 | 5.989 | 5.911 | 5.942 | 2,255,050 | +0.02(+0.39%) |
Jan 08, 2013 | 5.927 | 5.950 | 5.872 | 5.919 | 6,223,467 | +0.09(+1.60%) |
Jan 07, 2013 | 5.748 | 5.834 | 5.725 | 5.826 | 862,440 | +0.15(+2.60%) |
Jan 04, 2013 | 5.647 | 5.686 | 5.616 | 5.678 | 959,186 | -0.05(-0.82%) |
Jan 03, 2013 | 5.764 | 5.810 | 5.694 | 5.725 | 1,698,086 | -0.05(-0.81%) |
Jan 02, 2013 | 5.721 | 5.779 | 5.608 | 5.771 | 2,400,705 | +0.16(+2.91%) |
Dec 31, 2012 | 5.468 | 5.639 | 5.460 | 5.608 | 1,349,215 | +0.17(+3.15%) |
Dec 28, 2012 | 5.468 | 5.503 | 5.421 | 5.437 | 1,203,078 | -0.02(-0.29%) |
Dec 27, 2012 | 5.515 | 5.515 | 5.406 | 5.452 | 1,286,884 | -0.04(-0.71%) |
Dec 26, 2012 | 5.546 | 5.569 | 5.470 | 5.491 | 870,035 | -0.02(-0.42%) |
Dec 24, 2012 | 5.499 | 5.569 | 5.484 | 5.515 | 458,617 | -0.02(-0.42%) |
Dec 21, 2012 | 5.452 | 5.538 | 5.414 | 5.538 | 2,807,171 | +0.02(+0.28%) |
Dec 20, 2012 | 5.507 | 5.554 | 5.491 | 5.522 | 1,676,616 | +0.04(+0.71%) |
Dec 19, 2012 | 5.507 | 5.538 | 5.445 | 5.484 | 1,587,569 | +0.08(+1.44%) |
Dec 18, 2012 | 5.359 | 5.429 | 5.351 | 5.406 | 739,184 | +0.00(+0.00%) |
Dec 17, 2012 | 5.359 | 5.421 | 5.359 | 5.406 | 855,539 | +0.02(+0.43%) |
Dec 14, 2012 | 5.344 | 5.406 | 5.320 | 5.382 | 1,470,650 | +0.10(+1.91%) |
Dec 13, 2012 | 5.258 | 5.336 | 5.236 | 5.281 | 2,040,464 | +0.00(+0.00%) |
Dec 12, 2012 | 5.297 | 5.328 | 5.266 | 5.281 | 3,118,226 | +0.04(+0.74%) |
Dec 11, 2012 | 5.258 | 5.297 | 5.204 | 5.242 | 1,464,668 | +0.03(+0.60%) |
Dec 10, 2012 | 5.180 | 5.262 | 5.172 | 5.211 | 2,566,103 | +0.17(+3.40%) |
Dec 07, 2012 | 4.978 | 5.040 | 4.951 | 5.040 | 970,771 | -0.05(-1.07%) |
Dec 06, 2012 | 5.071 | 5.112 | 5.032 | 5.095 | 1,366,781 | +0.04(+0.77%) |
Dec 05, 2012 | 4.978 | 5.095 | 4.970 | 5.056 | 1,793,001 | +0.17(+3.50%) |