Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 6.550 | 6.580 | 6.430 | 6.490 | 747,710 | -0.10(-1.52%) |
Feb 27, 2013 | 6.460 | 6.735 | 6.420 | 6.590 | 674,526 | +0.10(+1.54%) |
Feb 26, 2013 | 6.590 | 6.660 | 6.380 | 6.490 | 980,029 | -0.01(-0.15%) |
Feb 22, 2013 | 6.470 | 6.580 | 6.400 | 6.500 | 621,010 | +0.06(+0.93%) |
Feb 21, 2013 | 6.590 | 6.590 | 6.310 | 6.440 | 876,585 | -0.16(-2.42%) |
Feb 20, 2013 | 6.830 | 6.940 | 6.590 | 6.600 | 1,163,981 | -0.23(-3.37%) |
Feb 19, 2013 | 6.650 | 6.860 | 6.610 | 6.830 | 1,197,821 | +0.13(+1.94%) |
Feb 15, 2013 | 6.820 | 6.875 | 6.680 | 6.700 | 677,003 | -0.08(-1.18%) |
Feb 14, 2013 | 6.700 | 6.820 | 6.650 | 6.780 | 715,856 | +0.01(+0.15%) |
Feb 13, 2013 | 6.900 | 6.935 | 6.660 | 6.770 | 1,182,218 | -0.10(-1.46%) |
Feb 12, 2013 | 6.780 | 6.930 | 6.745 | 6.870 | 1,080,461 | +0.08(+1.18%) |
Feb 11, 2013 | 6.990 | 7.000 | 6.770 | 6.790 | 1,045,177 | -0.20(-2.86%) |
Feb 08, 2013 | 7.010 | 7.160 | 6.860 | 6.990 | 1,211,217 | -0.12(-1.69%) |
Feb 07, 2013 | 6.860 | 7.110 | 6.840 | 7.110 | 970,440 | +0.27(+3.95%) |
Feb 06, 2013 | 7.180 | 7.250 | 6.670 | 6.840 | 2,705,293 | -0.47(-6.43%) |
Feb 04, 2013 | 7.500 | 7.750 | 7.200 | 7.310 | 2,182,890 | +0.08(+1.11%) |
Feb 01, 2013 | 7.150 | 7.280 | 7.090 | 7.230 | 1,516,928 | +0.10(+1.40%) |
Jan 31, 2013 | 6.840 | 7.200 | 6.690 | 7.130 | 1,648,062 | +0.50(+7.54%) |
Jan 30, 2013 | 6.970 | 6.990 | 6.605 | 6.630 | 1,032,668 | -0.37(-5.29%) |
Jan 29, 2013 | 7.080 | 7.080 | 6.930 | 7.000 | 938,064 | -0.07(-0.99%) |
Jan 28, 2013 | 7.060 | 7.120 | 7.000 | 7.070 | 689,959 | +0.00(+0.00%) |
Jan 25, 2013 | 6.880 | 7.130 | 6.880 | 7.070 | 1,422,381 | +0.25(+3.67%) |
Jan 24, 2013 | 6.440 | 6.840 | 6.429 | 6.820 | 1,363,474 | +0.37(+5.74%) |
Jan 23, 2013 | 6.550 | 6.630 | 6.430 | 6.450 | 670,060 | -0.12(-1.83%) |
Jan 22, 2013 | 6.680 | 6.680 | 6.550 | 6.570 | 596,450 | -0.14(-2.09%) |
Jan 18, 2013 | 6.760 | 6.780 | 6.650 | 6.710 | 472,882 | -0.08(-1.18%) |
Jan 17, 2013 | 6.900 | 7.040 | 6.790 | 6.790 | 1,087,550 | +0.26(+3.98%) |
Jan 16, 2013 | 6.530 | 6.590 | 6.500 | 6.530 | 347,716 | -0.03(-0.46%) |
Jan 15, 2013 | 6.460 | 6.560 | 6.410 | 6.560 | 370,569 | +0.03(+0.46%) |
Jan 14, 2013 | 6.470 | 6.650 | 6.380 | 6.530 | 1,034,876 | +0.04(+0.62%) |
Jan 11, 2013 | 6.640 | 6.640 | 6.480 | 6.490 | 856,059 | -0.17(-2.55%) |
Jan 10, 2013 | 6.530 | 6.700 | 6.460 | 6.660 | 1,391,067 | +0.15(+2.30%) |
Jan 09, 2013 | 6.460 | 6.550 | 6.370 | 6.510 | 846,050 | +0.05(+0.77%) |
Jan 08, 2013 | 6.580 | 6.590 | 6.380 | 6.460 | 674,922 | -0.15(-2.27%) |
Jan 07, 2013 | 6.440 | 6.650 | 6.440 | 6.610 | 1,140,111 | +0.11(+1.69%) |
Jan 04, 2013 | 6.420 | 6.500 | 6.300 | 6.500 | 697,051 | +0.11(+1.72%) |
Jan 03, 2013 | 6.330 | 6.440 | 6.260 | 6.390 | 894,282 | +0.05(+0.79%) |
Jan 02, 2013 | 6.090 | 6.360 | 5.790 | 6.340 | 1,859,683 | +0.55(+9.50%) |
Dec 31, 2012 | 5.770 | 5.825 | 5.660 | 5.790 | 1,053,145 | -0.01(-0.17%) |
Dec 28, 2012 | 5.760 | 5.950 | 5.690 | 5.800 | 478,360 | -0.03(-0.51%) |
Dec 27, 2012 | 5.950 | 5.950 | 5.660 | 5.830 | 636,913 | -0.10(-1.69%) |
Dec 26, 2012 | 6.000 | 6.110 | 5.840 | 5.930 | 529,593 | -0.07(-1.08%) |
Dec 24, 2012 | 5.930 | 6.000 | 5.880 | 5.995 | 224,280 | +0.05(+0.93%) |
Dec 21, 2012 | 5.950 | 5.970 | 5.750 | 5.940 | 1,050,742 | -0.13(-2.14%) |
Dec 20, 2012 | 5.940 | 6.150 | 5.850 | 6.070 | 929,176 | +0.13(+2.19%) |
Dec 19, 2012 | 5.950 | 5.960 | 5.780 | 5.940 | 467,612 | +0.02(+0.34%) |
Dec 18, 2012 | 5.840 | 5.950 | 5.810 | 5.920 | 913,257 | +0.08(+1.37%) |
Dec 17, 2012 | 5.820 | 5.860 | 5.720 | 5.840 | 390,771 | +0.04(+0.69%) |
Dec 14, 2012 | 5.790 | 5.840 | 5.740 | 5.800 | 365,524 | +0.00(+0.00%) |
Dec 13, 2012 | 5.810 | 5.940 | 5.750 | 5.800 | 442,072 | +0.02(+0.35%) |
Dec 12, 2012 | 5.970 | 5.990 | 5.750 | 5.780 | 512,138 | -0.03(-0.52%) |
Dec 11, 2012 | 5.810 | 5.890 | 5.720 | 5.810 | 864,844 | +0.09(+1.57%) |
Dec 10, 2012 | 5.850 | 5.850 | 5.670 | 5.720 | 652,782 | -0.07(-1.21%) |
Dec 07, 2012 | 5.780 | 5.840 | 5.680 | 5.790 | 435,281 | +0.06(+1.06%) |
Dec 06, 2012 | 5.770 | 5.910 | 5.660 | 5.729 | 1,239,927 | -0.06(-1.05%) |
Dec 05, 2012 | 5.970 | 5.980 | 5.720 | 5.790 | 927,424 | -0.10(-1.70%) |