Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 6.272 | 6.310 | 6.234 | 6.260 | 1,605,281 | +0.03(+0.54%) |
Feb 27, 2013 | 6.125 | 6.243 | 6.125 | 6.226 | 1,232,835 | +0.12(+1.93%) |
Feb 26, 2013 | 6.023 | 6.125 | 5.990 | 6.108 | 1,605,793 | -0.09(-1.50%) |
Feb 22, 2013 | 6.108 | 6.201 | 6.057 | 6.201 | 1,730,863 | +0.15(+2.51%) |
Feb 21, 2013 | 6.023 | 6.141 | 5.964 | 6.049 | 1,664,626 | +0.01(+0.14%) |
Feb 20, 2013 | 6.260 | 6.323 | 6.032 | 6.040 | 2,131,073 | -0.22(-3.50%) |
Feb 19, 2013 | 6.369 | 6.373 | 6.243 | 6.260 | 2,334,878 | -0.11(-1.72%) |
Feb 15, 2013 | 6.310 | 6.420 | 6.302 | 6.369 | 1,109,475 | +0.05(+0.80%) |
Feb 14, 2013 | 6.276 | 6.336 | 6.268 | 6.319 | 980,529 | +0.01(+0.13%) |
Feb 13, 2013 | 6.217 | 6.327 | 6.209 | 6.310 | 1,845,822 | +0.12(+1.91%) |
Feb 12, 2013 | 6.243 | 6.268 | 6.175 | 6.192 | 1,279,697 | -0.03(-0.54%) |
Feb 11, 2013 | 6.454 | 6.648 | 6.158 | 6.226 | 2,888,038 | +0.12(+1.93%) |
Feb 08, 2013 | 6.074 | 6.150 | 6.032 | 6.108 | 1,085,567 | +0.08(+1.26%) |
Feb 07, 2013 | 5.998 | 6.099 | 5.905 | 6.032 | 2,528,346 | +0.05(+0.85%) |
Feb 06, 2013 | 5.973 | 6.049 | 5.956 | 5.981 | 1,860,672 | +0.03(+0.57%) |
Feb 04, 2013 | 5.981 | 6.006 | 5.905 | 5.947 | 1,263,971 | -0.04(-0.70%) |
Feb 01, 2013 | 5.947 | 6.074 | 5.931 | 5.990 | 2,539,544 | +0.08(+1.28%) |
Jan 31, 2013 | 5.872 | 5.922 | 5.812 | 5.914 | 4,292,109 | +0.05(+0.86%) |
Jan 30, 2013 | 5.846 | 5.914 | 5.829 | 5.863 | 1,646,991 | +0.03(+0.58%) |
Jan 29, 2013 | 5.846 | 5.863 | 5.753 | 5.829 | 1,523,291 | -0.02(-0.29%) |
Jan 28, 2013 | 5.922 | 5.947 | 5.804 | 5.846 | 1,647,600 | -0.07(-1.14%) |
Jan 25, 2013 | 5.787 | 5.947 | 5.779 | 5.914 | 1,740,916 | +0.16(+2.79%) |
Jan 24, 2013 | 5.863 | 5.888 | 5.728 | 5.753 | 1,206,214 | -0.08(-1.45%) |
Jan 23, 2013 | 5.737 | 5.886 | 5.728 | 5.838 | 2,616,855 | +0.11(+1.91%) |
Jan 22, 2013 | 5.770 | 5.779 | 5.711 | 5.728 | 1,523,805 | -0.03(-0.59%) |
Jan 18, 2013 | 5.703 | 5.779 | 5.677 | 5.762 | 1,966,132 | +0.09(+1.64%) |
Jan 17, 2013 | 5.745 | 5.745 | 5.644 | 5.669 | 1,437,268 | -0.03(-0.59%) |
Jan 16, 2013 | 5.652 | 5.728 | 5.627 | 5.703 | 565,432 | +0.00(+0.00%) |
Jan 15, 2013 | 5.610 | 5.720 | 5.585 | 5.703 | 643,214 | +0.05(+0.90%) |
Jan 14, 2013 | 5.644 | 5.686 | 5.618 | 5.652 | 871,767 | -0.02(-0.30%) |
Jan 11, 2013 | 5.661 | 5.711 | 5.585 | 5.669 | 989,475 | +0.02(+0.30%) |
Jan 10, 2013 | 5.686 | 5.686 | 5.585 | 5.652 | 366,112 | +0.02(+0.30%) |
Jan 09, 2013 | 5.677 | 5.753 | 5.618 | 5.635 | 749,311 | -0.02(-0.30%) |
Jan 08, 2013 | 5.644 | 5.720 | 5.618 | 5.652 | 943,285 | +0.03(+0.60%) |
Jan 07, 2013 | 5.677 | 5.703 | 5.568 | 5.618 | 1,044,747 | -0.11(-1.91%) |
Jan 04, 2013 | 5.602 | 5.749 | 5.585 | 5.728 | 872,024 | +0.16(+2.88%) |
Jan 03, 2013 | 5.526 | 5.661 | 5.458 | 5.568 | 1,033,947 | +0.04(+0.76%) |
Jan 02, 2013 | 5.408 | 5.543 | 5.408 | 5.526 | 1,896,177 | +0.08(+1.39%) |
Dec 31, 2012 | 5.315 | 5.467 | 5.281 | 5.450 | 1,087,455 | +0.17(+3.19%) |
Dec 28, 2012 | 5.340 | 5.382 | 5.273 | 5.281 | 511,017 | -0.10(-1.88%) |
Dec 27, 2012 | 5.382 | 5.450 | 5.332 | 5.382 | 621,070 | +0.03(+0.47%) |
Dec 26, 2012 | 5.289 | 5.408 | 5.289 | 5.357 | 559,927 | +0.06(+1.11%) |
Dec 24, 2012 | 5.273 | 5.327 | 5.247 | 5.298 | 296,312 | +0.02(+0.32%) |
Dec 21, 2012 | 5.315 | 5.374 | 5.230 | 5.281 | 1,866,326 | -0.10(-1.88%) |
Dec 20, 2012 | 5.289 | 5.399 | 5.264 | 5.382 | 1,437,360 | +0.08(+1.59%) |
Dec 19, 2012 | 5.214 | 5.306 | 5.180 | 5.298 | 925,238 | +0.06(+1.13%) |
Dec 18, 2012 | 5.188 | 5.273 | 5.138 | 5.239 | 1,595,298 | +0.04(+0.81%) |
Dec 17, 2012 | 5.222 | 5.222 | 5.171 | 5.197 | 1,247,374 | +0.04(+0.82%) |
Dec 14, 2012 | 5.045 | 5.163 | 5.045 | 5.154 | 2,580,525 | +0.08(+1.66%) |
Dec 13, 2012 | 5.138 | 5.315 | 5.070 | 5.070 | 10,743,645 | -0.22(-4.15%) |
Dec 12, 2012 | 5.408 | 5.483 | 5.273 | 5.289 | 869,425 | -0.09(-1.72%) |
Dec 11, 2012 | 5.509 | 5.644 | 5.365 | 5.382 | 1,702,959 | +0.09(+1.75%) |
Dec 10, 2012 | 5.247 | 5.332 | 5.214 | 5.289 | 688,955 | +0.06(+1.13%) |
Dec 07, 2012 | 5.273 | 5.298 | 5.205 | 5.230 | 723,140 | +0.01(+0.16%) |
Dec 06, 2012 | 5.222 | 5.306 | 5.197 | 5.222 | 807,391 | +0.01(+0.16%) |
Dec 05, 2012 | 5.391 | 5.433 | 5.163 | 5.214 | 1,784,333 | -0.16(-2.98%) |