Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 6.497 | 6.583 | 6.250 | 6.250 | 2,595,435 | -0.14(-2.23%) |
Feb 27, 2013 | 6.297 | 6.564 | 6.221 | 6.392 | 3,452,621 | +0.21(+3.38%) |
Feb 26, 2013 | 6.212 | 6.316 | 6.064 | 6.183 | 2,354,364 | +0.04(+0.62%) |
Feb 25, 2013 | 6.392 | 6.516 | 6.136 | 6.145 | 2,656,429 | -0.13(-2.12%) |
Feb 22, 2013 | 6.117 | 6.526 | 6.002 | 6.278 | 3,376,525 | +0.24(+3.94%) |
Feb 21, 2013 | 6.202 | 6.288 | 5.964 | 6.040 | 3,605,917 | -0.19(-3.05%) |
Feb 20, 2013 | 6.440 | 6.507 | 6.174 | 6.231 | 2,941,456 | -0.23(-3.53%) |
Feb 19, 2013 | 6.545 | 6.649 | 6.421 | 6.459 | 2,541,328 | -0.09(-1.31%) |
Feb 15, 2013 | 6.697 | 6.763 | 6.478 | 6.545 | 2,102,948 | -0.13(-1.99%) |
Feb 14, 2013 | 6.801 | 6.868 | 6.649 | 6.678 | 1,639,874 | -0.17(-2.50%) |
Feb 13, 2013 | 6.878 | 6.963 | 6.811 | 6.849 | 1,923,220 | +0.00(+0.00%) |
Feb 12, 2013 | 6.878 | 7.211 | 6.735 | 6.849 | 5,013,695 | -0.27(-3.74%) |
Feb 11, 2013 | 7.391 | 7.715 | 7.068 | 7.115 | 4,553,724 | -0.28(-3.73%) |
Feb 08, 2013 | 7.125 | 7.515 | 6.887 | 7.391 | 8,371,258 | +0.64(+9.44%) |
Feb 07, 2013 | 6.554 | 7.201 | 6.469 | 6.754 | 6,633,395 | +0.18(+2.75%) |
Feb 06, 2013 | 6.488 | 6.616 | 6.421 | 6.573 | 1,172,822 | +0.15(+2.37%) |
Feb 04, 2013 | 6.545 | 6.602 | 6.402 | 6.421 | 1,150,864 | -0.19(-2.88%) |
Feb 01, 2013 | 6.716 | 6.801 | 6.578 | 6.611 | 2,093,776 | -0.06(-0.86%) |
Jan 31, 2013 | 6.364 | 6.706 | 6.364 | 6.668 | 3,447,361 | +0.32(+5.10%) |
Jan 30, 2013 | 6.259 | 6.392 | 6.240 | 6.345 | 1,397,035 | +0.06(+0.91%) |
Jan 29, 2013 | 6.478 | 6.478 | 6.231 | 6.288 | 1,432,585 | -0.18(-2.79%) |
Jan 28, 2013 | 6.411 | 6.497 | 6.373 | 6.469 | 1,109,122 | +0.09(+1.34%) |
Jan 25, 2013 | 6.354 | 6.469 | 6.345 | 6.383 | 1,115,541 | +0.03(+0.45%) |
Jan 24, 2013 | 6.335 | 6.373 | 6.240 | 6.354 | 2,402,171 | +0.01(+0.15%) |
Jan 23, 2013 | 6.440 | 6.478 | 6.278 | 6.345 | 1,491,073 | -0.12(-1.91%) |
Jan 22, 2013 | 6.278 | 6.507 | 6.193 | 6.469 | 1,442,662 | +0.22(+3.50%) |
Jan 18, 2013 | 6.364 | 6.426 | 6.231 | 6.250 | 1,362,514 | -0.10(-1.50%) |
Jan 17, 2013 | 6.364 | 6.440 | 6.316 | 6.345 | 1,164,819 | +0.00(+0.00%) |
Jan 16, 2013 | 6.354 | 6.402 | 6.278 | 6.345 | 1,341,793 | -0.05(-0.74%) |
Jan 15, 2013 | 6.402 | 6.431 | 6.326 | 6.392 | 1,268,653 | -0.05(-0.74%) |
Jan 14, 2013 | 6.545 | 6.564 | 6.402 | 6.440 | 1,052,942 | -0.10(-1.60%) |
Jan 11, 2013 | 6.488 | 6.592 | 6.421 | 6.545 | 1,644,720 | +0.06(+0.88%) |
Jan 10, 2013 | 6.573 | 6.602 | 6.397 | 6.488 | 2,078,708 | -0.08(-1.16%) |
Jan 09, 2013 | 6.488 | 6.616 | 6.459 | 6.564 | 1,598,880 | +0.11(+1.77%) |
Jan 08, 2013 | 6.583 | 6.640 | 6.421 | 6.450 | 1,440,138 | -0.11(-1.74%) |
Jan 07, 2013 | 6.611 | 6.687 | 6.526 | 6.564 | 1,692,004 | -0.08(-1.15%) |
Jan 04, 2013 | 6.592 | 6.725 | 6.497 | 6.640 | 2,378,842 | +0.08(+1.16%) |
Jan 03, 2013 | 6.440 | 6.630 | 6.421 | 6.564 | 1,833,185 | +0.11(+1.77%) |
Jan 02, 2013 | 6.583 | 6.602 | 6.392 | 6.450 | 2,174,948 | +0.11(+1.80%) |
Dec 31, 2012 | 6.297 | 6.426 | 6.202 | 6.335 | 1,407,544 | +0.12(+1.99%) |
Dec 28, 2012 | 6.297 | 6.354 | 6.183 | 6.212 | 1,762,514 | -0.12(-1.95%) |
Dec 27, 2012 | 6.450 | 6.516 | 6.155 | 6.335 | 1,732,994 | -0.10(-1.62%) |
Dec 26, 2012 | 6.545 | 6.545 | 6.369 | 6.440 | 1,370,771 | -0.08(-1.17%) |
Dec 24, 2012 | 6.659 | 6.659 | 6.459 | 6.516 | 893,277 | -0.13(-2.00%) |
Dec 21, 2012 | 6.611 | 6.699 | 6.392 | 6.649 | 3,160,719 | +0.03(+0.43%) |
Dec 20, 2012 | 6.592 | 6.649 | 6.373 | 6.621 | 2,397,142 | +0.02(+0.29%) |
Dec 19, 2012 | 6.402 | 6.649 | 6.326 | 6.602 | 3,521,836 | +0.21(+3.27%) |
Dec 18, 2012 | 5.774 | 6.573 | 5.766 | 6.392 | 8,729,987 | +0.63(+10.89%) |
Dec 17, 2012 | 5.669 | 5.803 | 5.660 | 5.765 | 1,755,664 | +0.16(+2.89%) |
Dec 14, 2012 | 5.555 | 5.708 | 5.537 | 5.603 | 1,738,603 | +0.02(+0.34%) |
Dec 13, 2012 | 5.565 | 5.736 | 5.479 | 5.584 | 1,550,827 | +0.06(+1.03%) |
Dec 12, 2012 | 5.432 | 5.612 | 5.375 | 5.527 | 1,895,789 | +0.13(+2.47%) |
Dec 11, 2012 | 5.470 | 5.608 | 5.346 | 5.394 | 1,385,876 | -0.05(-0.87%) |
Dec 10, 2012 | 5.384 | 5.455 | 5.346 | 5.441 | 554,367 | +0.06(+1.06%) |
Dec 07, 2012 | 5.337 | 5.394 | 5.298 | 5.384 | 817,283 | +0.06(+1.07%) |
Dec 06, 2012 | 5.260 | 5.346 | 5.213 | 5.327 | 1,089,767 | +0.11(+2.19%) |
Dec 05, 2012 | 5.251 | 5.289 | 5.127 | 5.213 | 1,015,575 | +0.00(+0.00%) |