Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 6.516 | 6.520 | 6.445 | 6.452 | 943,355 | -0.07(-1.14%) |
Feb 27, 2013 | 6.377 | 6.554 | 6.377 | 6.526 | 427,331 | +0.14(+2.23%) |
Feb 26, 2013 | 6.357 | 6.404 | 6.357 | 6.384 | 296,504 | +0.05(+0.75%) |
Feb 25, 2013 | 6.479 | 6.493 | 6.337 | 6.337 | 437,422 | -0.14(-2.10%) |
Feb 22, 2013 | 6.418 | 6.472 | 6.404 | 6.472 | 352,040 | +0.08(+1.27%) |
Feb 21, 2013 | 6.384 | 6.452 | 6.364 | 6.391 | 588,181 | +0.01(+0.21%) |
Feb 20, 2013 | 6.438 | 6.506 | 6.377 | 6.377 | 588,788 | -0.07(-1.16%) |
Feb 19, 2013 | 6.452 | 6.499 | 6.411 | 6.452 | 804,755 | +0.00(+0.00%) |
Feb 15, 2013 | 6.370 | 6.459 | 6.370 | 6.452 | 576,424 | +0.05(+0.85%) |
Feb 14, 2013 | 6.418 | 6.435 | 6.370 | 6.398 | 332,760 | -0.02(-0.32%) |
Feb 13, 2013 | 6.309 | 6.418 | 6.309 | 6.418 | 462,528 | +0.09(+1.50%) |
Feb 12, 2013 | 6.323 | 6.337 | 6.303 | 6.323 | 448,438 | +0.01(+0.22%) |
Feb 11, 2013 | 6.289 | 6.316 | 6.248 | 6.309 | 343,748 | +0.04(+0.65%) |
Feb 08, 2013 | 6.242 | 6.282 | 6.221 | 6.269 | 319,195 | +0.01(+0.22%) |
Feb 07, 2013 | 6.221 | 6.262 | 6.187 | 6.255 | 315,217 | +0.01(+0.22%) |
Feb 06, 2013 | 6.208 | 6.275 | 6.194 | 6.242 | 495,341 | -0.05(-0.86%) |
Feb 04, 2013 | 6.364 | 6.398 | 6.282 | 6.296 | 311,744 | -0.11(-1.69%) |
Feb 01, 2013 | 6.377 | 6.411 | 6.323 | 6.404 | 462,207 | +0.05(+0.85%) |
Jan 31, 2013 | 6.269 | 6.377 | 6.255 | 6.350 | 408,888 | +0.06(+0.97%) |
Jan 30, 2013 | 6.357 | 6.391 | 6.269 | 6.289 | 334,429 | -0.09(-1.38%) |
Jan 29, 2013 | 6.364 | 6.411 | 6.343 | 6.377 | 341,099 | +0.00(+0.00%) |
Jan 28, 2013 | 6.242 | 6.384 | 6.242 | 6.377 | 448,624 | +0.08(+1.29%) |
Jan 25, 2013 | 6.323 | 6.323 | 6.262 | 6.296 | 470,093 | +0.01(+0.11%) |
Jan 24, 2013 | 6.214 | 6.350 | 6.214 | 6.289 | 512,881 | +0.06(+0.98%) |
Jan 23, 2013 | 6.228 | 6.242 | 6.187 | 6.228 | 380,006 | -0.01(-0.22%) |
Jan 22, 2013 | 6.126 | 6.242 | 6.126 | 6.242 | 338,207 | +0.08(+1.32%) |
Jan 18, 2013 | 6.208 | 6.214 | 6.140 | 6.160 | 300,421 | -0.03(-0.55%) |
Jan 17, 2013 | 6.221 | 6.234 | 6.119 | 6.194 | 233,821 | +0.01(+0.22%) |
Jan 16, 2013 | 6.160 | 6.194 | 6.099 | 6.180 | 366,048 | +0.01(+0.22%) |
Jan 15, 2013 | 6.119 | 6.194 | 6.058 | 6.167 | 836,854 | -0.05(-0.87%) |
Jan 14, 2013 | 6.119 | 6.221 | 6.119 | 6.221 | 573,572 | +0.08(+1.33%) |
Jan 11, 2013 | 6.167 | 6.180 | 6.113 | 6.140 | 494,200 | -0.03(-0.44%) |
Jan 10, 2013 | 6.106 | 6.167 | 6.052 | 6.167 | 539,472 | +0.09(+1.56%) |
Jan 09, 2013 | 6.024 | 6.092 | 6.011 | 6.072 | 447,247 | +0.03(+0.56%) |
Jan 08, 2013 | 6.045 | 6.052 | 5.997 | 6.038 | 267,235 | -0.01(-0.11%) |
Jan 07, 2013 | 6.004 | 6.065 | 6.004 | 6.045 | 429,051 | -0.01(-0.11%) |
Jan 04, 2013 | 6.024 | 6.099 | 6.024 | 6.052 | 310,074 | +0.02(+0.34%) |
Jan 03, 2013 | 6.092 | 6.160 | 6.024 | 6.031 | 412,769 | -0.07(-1.11%) |
Jan 02, 2013 | 6.092 | 6.106 | 5.929 | 6.099 | 908,556 | +0.17(+2.86%) |
Dec 31, 2012 | 5.794 | 5.943 | 5.774 | 5.929 | 552,153 | +0.13(+2.22%) |
Dec 28, 2012 | 5.896 | 6.085 | 5.685 | 5.801 | 1,194,574 | -0.16(-2.62%) |
Dec 27, 2012 | 6.072 | 6.099 | 5.909 | 5.957 | 530,023 | -0.13(-2.12%) |
Dec 26, 2012 | 6.031 | 6.085 | 6.004 | 6.085 | 298,562 | +0.04(+0.67%) |
Dec 24, 2012 | 6.072 | 6.092 | 6.004 | 6.045 | 121,021 | -0.03(-0.45%) |
Dec 21, 2012 | 5.943 | 6.092 | 5.916 | 6.072 | 1,175,443 | +0.12(+1.94%) |
Dec 20, 2012 | 5.936 | 5.997 | 5.889 | 5.957 | 717,138 | +0.04(+0.69%) |
Dec 19, 2012 | 5.929 | 5.963 | 5.739 | 5.916 | 448,659 | -0.02(-0.34%) |