Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.870 | 5.920 | 5.700 | 5.770 | 1,206,456 | -0.14(-2.37%) |
Feb 27, 2013 | 6.060 | 6.080 | 5.910 | 5.910 | 683,946 | -0.21(-3.43%) |
Feb 26, 2013 | 6.210 | 6.260 | 6.030 | 6.120 | 1,226,598 | -0.04(-0.65%) |
Feb 25, 2013 | 5.910 | 6.240 | 5.910 | 6.160 | 1,719,087 | +0.34(+5.84%) |
Feb 22, 2013 | 5.800 | 5.875 | 5.700 | 5.820 | 736,037 | +0.02(+0.34%) |
Feb 21, 2013 | 5.680 | 5.920 | 5.680 | 5.800 | 1,487,032 | +0.11(+1.93%) |
Feb 20, 2013 | 6.030 | 6.060 | 5.670 | 5.690 | 2,470,642 | -0.44(-7.18%) |
Feb 19, 2013 | 6.130 | 6.230 | 6.010 | 6.130 | 1,651,133 | -0.06(-0.97%) |
Feb 15, 2013 | 6.520 | 6.530 | 6.150 | 6.190 | 2,134,016 | -0.47(-7.06%) |
Feb 14, 2013 | 6.740 | 6.770 | 6.590 | 6.660 | 979,327 | +0.01(+0.15%) |
Feb 13, 2013 | 6.760 | 6.790 | 6.610 | 6.650 | 862,682 | -0.09(-1.34%) |
Feb 12, 2013 | 6.720 | 6.860 | 6.610 | 6.740 | 1,361,937 | -0.03(-0.44%) |
Feb 11, 2013 | 6.900 | 6.940 | 6.700 | 6.770 | 1,318,967 | -0.23(-3.29%) |
Feb 08, 2013 | 6.980 | 7.080 | 6.940 | 7.000 | 645,199 | +0.03(+0.43%) |
Feb 07, 2013 | 6.920 | 7.060 | 6.900 | 6.970 | 775,486 | +0.04(+0.58%) |
Feb 06, 2013 | 6.960 | 7.080 | 6.910 | 6.930 | 1,007,852 | +0.00(+0.00%) |
Feb 04, 2013 | 7.020 | 7.080 | 6.870 | 6.930 | 1,359,168 | -0.11(-1.56%) |
Feb 01, 2013 | 7.010 | 7.120 | 6.950 | 7.040 | 1,098,480 | +0.17(+2.47%) |
Jan 31, 2013 | 7.150 | 7.150 | 6.850 | 6.870 | 1,630,307 | -0.28(-3.92%) |
Jan 30, 2013 | 7.340 | 7.450 | 7.110 | 7.150 | 1,244,040 | -0.07(-0.97%) |
Jan 29, 2013 | 6.980 | 7.240 | 6.960 | 7.220 | 778,538 | +0.32(+4.64%) |
Jan 28, 2013 | 7.040 | 7.050 | 6.870 | 6.900 | 1,352,793 | -0.17(-2.40%) |
Jan 25, 2013 | 7.410 | 7.508 | 7.000 | 7.070 | 2,065,409 | -0.39(-5.23%) |
Jan 24, 2013 | 7.650 | 7.770 | 7.460 | 7.460 | 1,407,926 | -0.28(-3.62%) |
Jan 23, 2013 | 7.920 | 7.990 | 7.700 | 7.740 | 916,494 | -0.18(-2.27%) |
Jan 22, 2013 | 7.830 | 8.000 | 7.820 | 7.920 | 969,448 | +0.10(+1.28%) |
Jan 18, 2013 | 7.970 | 8.000 | 7.770 | 7.820 | 838,568 | -0.10(-1.26%) |
Jan 17, 2013 | 7.930 | 8.060 | 7.850 | 7.920 | 1,020,278 | -0.06(-0.75%) |
Jan 16, 2013 | 8.000 | 8.070 | 7.930 | 7.980 | 670,566 | -0.09(-1.12%) |
Jan 15, 2013 | 8.010 | 8.130 | 7.930 | 8.070 | 800,284 | +0.12(+1.51%) |
Jan 14, 2013 | 8.060 | 8.120 | 7.920 | 7.950 | 907,014 | -0.03(-0.38%) |
Jan 11, 2013 | 8.130 | 8.140 | 7.920 | 7.980 | 664,115 | -0.12(-1.48%) |
Jan 10, 2013 | 7.920 | 8.150 | 7.860 | 8.100 | 1,475,695 | +0.29(+3.71%) |
Jan 09, 2013 | 7.750 | 7.810 | 7.710 | 7.810 | 958,499 | +0.10(+1.30%) |
Jan 08, 2013 | 7.910 | 7.980 | 7.700 | 7.710 | 1,358,446 | -0.17(-2.16%) |
Jan 07, 2013 | 7.940 | 7.960 | 7.790 | 7.880 | 751,121 | -0.07(-0.88%) |
Jan 04, 2013 | 7.810 | 7.989 | 7.760 | 7.950 | 1,093,246 | +0.06(+0.76%) |
Jan 03, 2013 | 8.270 | 8.320 | 7.840 | 7.890 | 1,384,481 | -0.44(-5.28%) |
Jan 02, 2013 | 8.190 | 8.350 | 7.890 | 8.330 | 1,361,920 | +0.44(+5.58%) |
Dec 31, 2012 | 7.750 | 7.980 | 7.720 | 7.890 | 1,099,277 | +0.12(+1.54%) |
Dec 28, 2012 | 7.800 | 7.850 | 7.720 | 7.770 | 565,934 | -0.04(-0.51%) |
Dec 27, 2012 | 8.000 | 8.020 | 7.780 | 7.810 | 975,519 | -0.09(-1.14%) |
Dec 26, 2012 | 7.780 | 7.930 | 7.780 | 7.900 | 544,181 | +0.15(+1.94%) |
Dec 24, 2012 | 7.760 | 7.800 | 7.620 | 7.750 | 395,163 | -0.02(-0.26%) |
Dec 21, 2012 | 7.740 | 7.910 | 7.700 | 7.770 | 1,307,002 | -0.05(-0.64%) |
Dec 20, 2012 | 7.840 | 7.890 | 7.590 | 7.820 | 1,547,424 | -0.12(-1.51%) |
Dec 19, 2012 | 8.000 | 8.050 | 7.920 | 7.940 | 687,182 | -0.06(-0.75%) |
Dec 18, 2012 | 8.160 | 8.220 | 7.950 | 8.000 | 1,061,179 | -0.16(-1.96%) |
Dec 17, 2012 | 8.200 | 8.210 | 8.031 | 8.160 | 675,763 | -0.04(-0.49%) |
Dec 14, 2012 | 8.000 | 8.210 | 8.000 | 8.200 | 717,808 | +0.17(+2.12%) |
Dec 13, 2012 | 8.150 | 8.240 | 7.990 | 8.030 | 1,102,873 | -0.34(-4.06%) |
Dec 12, 2012 | 8.160 | 8.400 | 8.110 | 8.370 | 1,343,500 | +0.27(+3.33%) |
Dec 11, 2012 | 8.080 | 8.150 | 7.990 | 8.100 | 784,903 | +0.00(+0.00%) |
Dec 10, 2012 | 8.040 | 8.140 | 7.960 | 8.100 | 763,962 | +0.19(+2.40%) |
Dec 07, 2012 | 8.000 | 8.060 | 7.850 | 7.910 | 1,085,376 | +0.00(+0.00%) |
Dec 06, 2012 | 8.020 | 8.190 | 7.910 | 7.910 | 1,457,554 | -0.13(-1.62%) |
Dec 05, 2012 | 8.410 | 8.450 | 8.010 | 8.040 | 1,490,800 | -0.39(-4.63%) |