Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.939 | 6.245 | 5.825 | 6.216 | 1,027,552 | -0.46(-6.87%) |
Feb 27, 2013 | 6.694 | 6.894 | 6.598 | 6.675 | 228,854 | -0.06(-0.85%) |
Feb 26, 2013 | 6.770 | 6.789 | 6.656 | 6.732 | 160,554 | -0.08(-1.12%) |
Feb 22, 2013 | 7.009 | 7.085 | 6.694 | 6.808 | 286,119 | -0.21(-2.99%) |
Feb 21, 2013 | 7.047 | 7.066 | 6.866 | 7.018 | 290,818 | -0.05(-0.68%) |
Feb 20, 2013 | 7.362 | 7.524 | 7.009 | 7.066 | 687,070 | -0.25(-3.39%) |
Feb 19, 2013 | 7.085 | 7.372 | 6.971 | 7.314 | 431,525 | +0.25(+3.51%) |
Feb 15, 2013 | 6.894 | 7.162 | 6.818 | 7.066 | 519,485 | +0.17(+2.49%) |
Feb 14, 2013 | 6.455 | 6.971 | 6.455 | 6.894 | 398,773 | +0.44(+6.80%) |
Feb 13, 2013 | 6.216 | 6.522 | 6.178 | 6.455 | 218,399 | +0.25(+4.00%) |
Feb 12, 2013 | 6.064 | 6.216 | 6.064 | 6.207 | 572,101 | +0.15(+2.52%) |
Feb 11, 2013 | 6.121 | 6.121 | 5.997 | 6.054 | 187,923 | -0.07(-1.09%) |
Feb 08, 2013 | 6.111 | 6.245 | 6.064 | 6.121 | 331,083 | +0.01(+0.16%) |
Feb 07, 2013 | 6.140 | 6.245 | 5.949 | 6.111 | 169,544 | -0.02(-0.31%) |
Feb 06, 2013 | 6.092 | 6.149 | 6.035 | 6.130 | 146,410 | +0.14(+2.39%) |
Feb 04, 2013 | 6.398 | 6.398 | 5.939 | 5.987 | 391,402 | -0.47(-7.25%) |
Feb 01, 2013 | 6.445 | 6.646 | 6.350 | 6.455 | 173,820 | +0.00(+0.00%) |
Jan 31, 2013 | 6.149 | 6.455 | 6.102 | 6.455 | 212,927 | +0.24(+3.84%) |
Jan 30, 2013 | 6.636 | 6.675 | 6.130 | 6.216 | 385,695 | -0.45(-6.73%) |
Jan 29, 2013 | 6.694 | 6.748 | 6.570 | 6.665 | 169,342 | +0.01(+0.14%) |
Jan 28, 2013 | 6.436 | 6.751 | 6.436 | 6.656 | 455,824 | +0.21(+3.26%) |
Jan 25, 2013 | 6.445 | 6.455 | 6.379 | 6.445 | 144,991 | +0.07(+1.05%) |
Jan 24, 2013 | 6.245 | 6.445 | 6.207 | 6.379 | 237,807 | +0.10(+1.52%) |
Jan 23, 2013 | 6.398 | 6.398 | 6.207 | 6.283 | 161,720 | -0.11(-1.64%) |
Jan 22, 2013 | 6.064 | 6.445 | 5.916 | 6.388 | 385,020 | +0.35(+5.85%) |
Jan 18, 2013 | 5.930 | 6.035 | 5.834 | 6.035 | 107,236 | +0.15(+2.60%) |
Jan 17, 2013 | 5.987 | 6.035 | 5.834 | 5.882 | 99,788 | -0.11(-1.75%) |
Jan 16, 2013 | 5.939 | 6.016 | 5.901 | 5.987 | 64,127 | +0.05(+0.80%) |
Jan 15, 2013 | 5.997 | 6.016 | 5.806 | 5.939 | 102,648 | -0.08(-1.27%) |
Jan 14, 2013 | 6.083 | 6.212 | 5.978 | 6.016 | 191,676 | -0.01(-0.16%) |
Jan 11, 2013 | 5.863 | 6.064 | 5.806 | 6.025 | 219,502 | +0.19(+3.27%) |
Jan 10, 2013 | 5.739 | 5.863 | 5.672 | 5.834 | 179,485 | +0.14(+2.52%) |
Jan 09, 2013 | 5.758 | 5.796 | 5.662 | 5.691 | 146,155 | -0.07(-1.16%) |
Jan 08, 2013 | 5.691 | 5.763 | 5.596 | 5.758 | 420,901 | +0.07(+1.17%) |
Jan 07, 2013 | 5.701 | 5.787 | 5.643 | 5.691 | 179,641 | -0.09(-1.49%) |
Jan 04, 2013 | 5.662 | 5.997 | 5.643 | 5.777 | 262,722 | +0.15(+2.72%) |
Jan 03, 2013 | 5.538 | 5.634 | 5.414 | 5.624 | 157,405 | +0.15(+2.79%) |
Jan 02, 2013 | 5.366 | 5.715 | 5.042 | 5.471 | 663,152 | +0.43(+8.52%) |
Dec 31, 2012 | 4.946 | 5.080 | 4.870 | 5.042 | 161,893 | +0.06(+1.15%) |
Dec 28, 2012 | 4.946 | 5.013 | 4.851 | 4.985 | 136,102 | +0.00(+0.00%) |
Dec 27, 2012 | 4.918 | 5.004 | 4.813 | 4.985 | 154,383 | +0.00(+0.00%) |
Dec 26, 2012 | 4.851 | 5.032 | 4.851 | 4.985 | 84,466 | +0.13(+2.76%) |
Dec 24, 2012 | 4.822 | 4.853 | 4.764 | 4.851 | 160,343 | +0.00(+0.00%) |
Dec 21, 2012 | 4.870 | 4.889 | 4.679 | 4.851 | 446,261 | -0.19(-3.79%) |
Dec 20, 2012 | 5.061 | 5.089 | 4.965 | 5.042 | 99,076 | +0.01(+0.19%) |
Dec 19, 2012 | 4.985 | 5.061 | 4.918 | 5.032 | 111,962 | +0.11(+2.13%) |
Dec 18, 2012 | 4.879 | 4.956 | 4.794 | 4.927 | 85,489 | +0.09(+1.78%) |
Dec 17, 2012 | 4.765 | 4.851 | 4.717 | 4.841 | 88,676 | +0.08(+1.60%) |
Dec 14, 2012 | 4.708 | 4.794 | 4.688 | 4.765 | 57,824 | +0.06(+1.22%) |
Dec 13, 2012 | 4.698 | 4.774 | 4.679 | 4.708 | 91,917 | -0.01(-0.20%) |
Dec 12, 2012 | 4.832 | 4.879 | 4.698 | 4.717 | 70,958 | -0.11(-2.37%) |
Dec 11, 2012 | 4.736 | 4.870 | 4.650 | 4.832 | 168,637 | +0.08(+1.61%) |
Dec 10, 2012 | 4.765 | 4.841 | 4.708 | 4.755 | 168,488 | -0.05(-0.99%) |
Dec 07, 2012 | 4.832 | 4.860 | 4.727 | 4.803 | 213,597 | +0.02(+0.40%) |
Dec 06, 2012 | 4.755 | 4.870 | 4.737 | 4.784 | 168,765 | +0.02(+0.40%) |
Dec 05, 2012 | 4.679 | 4.851 | 4.673 | 4.765 | 290,926 | +0.10(+2.05%) |