Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 6.504 | 6.590 | 6.256 | 6.256 | 2,592,715 | -0.14(-2.23%) |
Feb 27, 2013 | 6.304 | 6.571 | 6.228 | 6.399 | 3,449,003 | +0.21(+3.38%) |
Feb 26, 2013 | 6.218 | 6.323 | 6.071 | 6.190 | 2,351,896 | +0.04(+0.62%) |
Feb 25, 2013 | 6.399 | 6.523 | 6.142 | 6.152 | 2,653,645 | -0.13(-2.12%) |
Feb 22, 2013 | 6.123 | 6.532 | 6.009 | 6.285 | 3,372,987 | +0.24(+3.94%) |
Feb 21, 2013 | 6.209 | 6.295 | 5.971 | 6.047 | 3,602,138 | -0.19(-3.05%) |
Feb 20, 2013 | 6.447 | 6.513 | 6.180 | 6.237 | 2,938,374 | -0.23(-3.53%) |
Feb 19, 2013 | 6.552 | 6.656 | 6.428 | 6.466 | 2,538,665 | -0.09(-1.31%) |
Feb 15, 2013 | 6.704 | 6.771 | 6.485 | 6.552 | 2,100,744 | -0.13(-1.99%) |
Feb 14, 2013 | 6.809 | 6.875 | 6.656 | 6.685 | 1,638,156 | -0.17(-2.50%) |
Feb 13, 2013 | 6.885 | 6.971 | 6.818 | 6.856 | 1,921,205 | +0.00(+0.00%) |
Feb 12, 2013 | 6.885 | 7.218 | 6.742 | 6.856 | 5,008,441 | -0.27(-3.74%) |
Feb 11, 2013 | 7.399 | 7.723 | 7.075 | 7.123 | 4,548,953 | -0.28(-3.73%) |
Feb 08, 2013 | 7.132 | 7.523 | 6.894 | 7.399 | 8,362,486 | +0.64(+9.44%) |
Feb 07, 2013 | 6.561 | 7.209 | 6.475 | 6.761 | 6,626,444 | +0.18(+2.75%) |
Feb 06, 2013 | 6.494 | 6.623 | 6.428 | 6.580 | 1,171,593 | +0.15(+2.37%) |
Feb 04, 2013 | 6.552 | 6.609 | 6.409 | 6.428 | 1,149,658 | -0.19(-2.88%) |
Feb 01, 2013 | 6.723 | 6.809 | 6.585 | 6.618 | 2,091,582 | -0.06(-0.86%) |
Jan 31, 2013 | 6.371 | 6.713 | 6.371 | 6.675 | 3,443,749 | +0.32(+5.10%) |
Jan 30, 2013 | 6.266 | 6.399 | 6.247 | 6.352 | 1,395,571 | +0.06(+0.91%) |
Jan 29, 2013 | 6.485 | 6.485 | 6.237 | 6.294 | 1,431,083 | -0.18(-2.79%) |
Jan 28, 2013 | 6.418 | 6.504 | 6.380 | 6.475 | 1,107,960 | +0.09(+1.34%) |
Jan 25, 2013 | 6.361 | 6.475 | 6.352 | 6.390 | 1,114,372 | +0.03(+0.45%) |
Jan 24, 2013 | 6.342 | 6.380 | 6.247 | 6.361 | 2,399,654 | +0.01(+0.15%) |
Jan 23, 2013 | 6.447 | 6.485 | 6.285 | 6.352 | 1,489,511 | -0.12(-1.91%) |
Jan 22, 2013 | 6.285 | 6.513 | 6.199 | 6.475 | 1,441,150 | +0.22(+3.50%) |
Jan 18, 2013 | 6.371 | 6.432 | 6.237 | 6.256 | 1,361,086 | -0.10(-1.50%) |
Jan 17, 2013 | 6.371 | 6.447 | 6.323 | 6.352 | 1,163,598 | +0.00(+0.00%) |
Jan 16, 2013 | 6.361 | 6.409 | 6.285 | 6.352 | 1,340,387 | -0.05(-0.74%) |
Jan 15, 2013 | 6.409 | 6.437 | 6.332 | 6.399 | 1,267,324 | -0.05(-0.74%) |
Jan 14, 2013 | 6.552 | 6.571 | 6.409 | 6.447 | 1,051,838 | -0.10(-1.60%) |
Jan 11, 2013 | 6.494 | 6.599 | 6.428 | 6.552 | 1,642,996 | +0.06(+0.88%) |
Jan 10, 2013 | 6.580 | 6.609 | 6.404 | 6.494 | 2,076,530 | -0.08(-1.16%) |
Jan 09, 2013 | 6.494 | 6.623 | 6.466 | 6.571 | 1,597,205 | +0.11(+1.77%) |
Jan 08, 2013 | 6.590 | 6.647 | 6.428 | 6.456 | 1,438,629 | -0.11(-1.74%) |
Jan 07, 2013 | 6.618 | 6.694 | 6.532 | 6.571 | 1,690,231 | -0.08(-1.15%) |
Jan 04, 2013 | 6.599 | 6.732 | 6.504 | 6.647 | 2,376,349 | +0.08(+1.16%) |
Jan 03, 2013 | 6.447 | 6.637 | 6.428 | 6.571 | 1,831,264 | +0.11(+1.77%) |
Jan 02, 2013 | 6.590 | 6.609 | 6.399 | 6.456 | 2,172,669 | +0.11(+1.80%) |
Dec 31, 2012 | 6.304 | 6.432 | 6.209 | 6.342 | 1,406,069 | +0.12(+1.99%) |
Dec 28, 2012 | 6.304 | 6.361 | 6.190 | 6.218 | 1,760,667 | -0.12(-1.95%) |
Dec 27, 2012 | 6.456 | 6.523 | 6.161 | 6.342 | 1,731,178 | -0.10(-1.62%) |
Dec 26, 2012 | 6.552 | 6.552 | 6.375 | 6.447 | 1,369,334 | -0.08(-1.17%) |
Dec 24, 2012 | 6.666 | 6.666 | 6.466 | 6.523 | 892,341 | -0.13(-2.00%) |
Dec 21, 2012 | 6.618 | 6.706 | 6.399 | 6.656 | 3,157,407 | +0.03(+0.43%) |
Dec 20, 2012 | 6.599 | 6.656 | 6.380 | 6.628 | 2,394,630 | +0.02(+0.29%) |
Dec 19, 2012 | 6.409 | 6.656 | 6.332 | 6.609 | 3,518,146 | +0.21(+3.27%) |
Dec 18, 2012 | 5.780 | 6.580 | 5.772 | 6.399 | 8,720,839 | +0.63(+10.89%) |
Dec 17, 2012 | 5.675 | 5.809 | 5.666 | 5.771 | 1,753,825 | +0.16(+2.89%) |
Dec 14, 2012 | 5.561 | 5.714 | 5.542 | 5.609 | 1,736,781 | +0.02(+0.34%) |
Dec 13, 2012 | 5.571 | 5.742 | 5.485 | 5.590 | 1,549,202 | +0.06(+1.03%) |
Dec 12, 2012 | 5.437 | 5.618 | 5.380 | 5.533 | 1,893,803 | +0.13(+2.47%) |
Dec 11, 2012 | 5.475 | 5.614 | 5.352 | 5.399 | 1,384,424 | -0.05(-0.87%) |
Dec 10, 2012 | 5.390 | 5.461 | 5.352 | 5.447 | 553,786 | +0.06(+1.06%) |
Dec 07, 2012 | 5.342 | 5.399 | 5.304 | 5.390 | 816,427 | +0.06(+1.07%) |
Dec 06, 2012 | 5.266 | 5.352 | 5.218 | 5.333 | 1,088,625 | +0.11(+2.19%) |
Dec 05, 2012 | 5.256 | 5.295 | 5.133 | 5.218 | 1,014,511 | +0.00(+0.00%) |