Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.884 | 5.915 | 5.822 | 5.822 | 695,200 | -0.12(-1.96%) |
Feb 27, 2013 | 5.845 | 5.962 | 5.791 | 5.938 | 563,390 | +0.07(+1.19%) |
Feb 26, 2013 | 5.822 | 5.892 | 5.651 | 5.868 | 1,127,058 | -0.10(-1.69%) |
Feb 22, 2013 | 5.915 | 6.031 | 5.884 | 5.969 | 1,010,223 | +0.09(+1.59%) |
Feb 21, 2013 | 6.039 | 6.047 | 5.806 | 5.876 | 1,709,105 | -0.18(-2.95%) |
Feb 20, 2013 | 6.148 | 6.400 | 6.047 | 6.055 | 2,273,720 | -0.07(-1.14%) |
Feb 19, 2013 | 6.249 | 6.264 | 5.907 | 6.125 | 4,604,599 | -0.13(-2.11%) |
Feb 15, 2013 | 6.249 | 6.311 | 6.214 | 6.257 | 2,348,701 | +0.04(+0.62%) |
Feb 14, 2013 | 6.280 | 6.303 | 6.194 | 6.218 | 1,915,668 | -0.05(-0.87%) |
Feb 13, 2013 | 6.513 | 6.590 | 6.194 | 6.272 | 3,780,478 | -0.25(-3.81%) |
Feb 12, 2013 | 6.396 | 6.536 | 6.311 | 6.521 | 1,590,772 | +0.14(+2.19%) |
Feb 11, 2013 | 6.249 | 6.392 | 6.218 | 6.381 | 697,628 | +0.14(+2.24%) |
Feb 08, 2013 | 6.272 | 6.288 | 6.194 | 6.241 | 634,731 | -0.01(-0.12%) |
Feb 07, 2013 | 6.350 | 6.358 | 6.202 | 6.249 | 642,340 | -0.07(-1.11%) |
Feb 06, 2013 | 6.295 | 6.319 | 6.210 | 6.319 | 1,012,923 | +0.06(+0.99%) |
Feb 04, 2013 | 6.396 | 6.497 | 6.218 | 6.257 | 898,093 | -0.21(-3.24%) |
Feb 01, 2013 | 6.528 | 6.567 | 6.435 | 6.466 | 869,682 | +0.00(+0.00%) |
Jan 31, 2013 | 6.427 | 6.513 | 6.295 | 6.466 | 1,272,805 | +0.04(+0.60%) |
Jan 30, 2013 | 6.528 | 6.684 | 6.412 | 6.427 | 1,329,869 | -0.13(-2.01%) |
Jan 29, 2013 | 6.784 | 6.784 | 6.544 | 6.559 | 1,677,202 | -0.22(-3.21%) |
Jan 28, 2013 | 6.816 | 6.870 | 6.761 | 6.777 | 1,220,250 | -0.04(-0.57%) |
Jan 25, 2013 | 6.885 | 6.963 | 6.792 | 6.816 | 1,243,665 | -0.05(-0.68%) |
Jan 24, 2013 | 6.823 | 6.971 | 6.757 | 6.862 | 2,244,332 | +0.05(+0.80%) |
Jan 23, 2013 | 6.761 | 6.831 | 6.695 | 6.808 | 1,621,396 | +0.00(+0.00%) |
Jan 22, 2013 | 6.878 | 6.955 | 6.769 | 6.808 | 1,790,760 | -0.09(-1.35%) |
Jan 18, 2013 | 6.932 | 7.025 | 6.839 | 6.901 | 1,901,571 | -0.06(-0.89%) |
Jan 17, 2013 | 6.986 | 7.110 | 6.901 | 6.963 | 1,918,916 | +0.02(+0.22%) |
Jan 16, 2013 | 6.691 | 6.986 | 6.660 | 6.947 | 2,585,989 | +0.23(+3.47%) |
Jan 15, 2013 | 6.497 | 6.715 | 6.458 | 6.715 | 1,632,162 | +0.14(+2.13%) |
Jan 14, 2013 | 6.451 | 6.676 | 6.326 | 6.575 | 2,642,138 | +0.13(+2.05%) |
Jan 11, 2013 | 6.070 | 6.497 | 6.063 | 6.443 | 2,363,817 | +0.39(+6.41%) |
Jan 10, 2013 | 6.070 | 6.187 | 6.008 | 6.055 | 708,211 | +0.02(+0.26%) |
Jan 09, 2013 | 6.000 | 6.063 | 5.977 | 6.039 | 750,476 | +0.04(+0.65%) |
Jan 08, 2013 | 6.016 | 6.117 | 5.969 | 6.000 | 1,114,066 | -0.04(-0.64%) |
Jan 07, 2013 | 5.892 | 6.070 | 5.868 | 6.039 | 1,180,650 | +0.09(+1.43%) |
Jan 04, 2013 | 5.861 | 5.985 | 5.783 | 5.954 | 681,668 | +0.09(+1.59%) |
Jan 03, 2013 | 5.845 | 5.977 | 5.826 | 5.861 | 590,014 | +0.02(+0.27%) |
Jan 02, 2013 | 5.834 | 5.884 | 5.799 | 5.845 | 1,359,197 | +0.15(+2.59%) |
Dec 31, 2012 | 5.605 | 5.806 | 5.519 | 5.698 | 833,748 | +0.08(+1.38%) |
Dec 28, 2012 | 5.597 | 5.690 | 5.566 | 5.620 | 525,885 | -0.03(-0.55%) |
Dec 27, 2012 | 5.690 | 5.698 | 5.531 | 5.651 | 530,558 | -0.05(-0.82%) |
Dec 26, 2012 | 5.713 | 5.760 | 5.605 | 5.698 | 404,328 | -0.02(-0.41%) |
Dec 24, 2012 | 5.682 | 5.744 | 5.659 | 5.721 | 373,893 | +0.00(+0.00%) |
Dec 21, 2012 | 5.387 | 5.721 | 5.387 | 5.721 | 1,370,942 | +0.19(+3.37%) |
Dec 20, 2012 | 5.698 | 5.721 | 5.480 | 5.535 | 830,117 | -0.17(-2.99%) |
Dec 19, 2012 | 5.659 | 5.799 | 5.573 | 5.705 | 848,018 | +0.05(+0.96%) |
Dec 18, 2012 | 5.395 | 5.721 | 5.372 | 5.651 | 966,913 | +0.26(+4.90%) |
Dec 17, 2012 | 5.325 | 5.473 | 5.247 | 5.387 | 870,026 | +0.08(+1.46%) |
Dec 14, 2012 | 5.279 | 5.345 | 5.263 | 5.310 | 437,207 | +0.03(+0.59%) |
Dec 13, 2012 | 5.356 | 5.363 | 5.236 | 5.279 | 662,367 | -0.09(-1.59%) |
Dec 12, 2012 | 5.581 | 5.581 | 5.356 | 5.364 | 648,179 | -0.17(-3.09%) |
Dec 11, 2012 | 5.449 | 5.589 | 5.442 | 5.535 | 929,924 | +0.16(+2.89%) |
Dec 10, 2012 | 5.348 | 5.434 | 5.286 | 5.379 | 583,423 | +0.06(+1.17%) |
Dec 07, 2012 | 5.178 | 5.317 | 5.139 | 5.317 | 704,504 | +0.18(+3.47%) |
Dec 06, 2012 | 5.185 | 5.193 | 5.030 | 5.139 | 981,075 | -0.05(-0.90%) |
Dec 05, 2012 | 5.317 | 5.348 | 5.185 | 5.185 | 1,183,584 | -0.09(-1.76%) |