Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 6.504 | 6.589 | 6.256 | 6.256 | 2,592,811 | -0.14(-2.23%) |
Feb 27, 2013 | 6.304 | 6.570 | 6.228 | 6.399 | 3,449,130 | +0.21(+3.38%) |
Feb 26, 2013 | 6.218 | 6.323 | 6.070 | 6.189 | 2,351,984 | +0.04(+0.62%) |
Feb 25, 2013 | 6.399 | 6.523 | 6.142 | 6.151 | 2,653,744 | -0.13(-2.12%) |
Feb 22, 2013 | 6.123 | 6.532 | 6.009 | 6.285 | 3,373,112 | +0.24(+3.94%) |
Feb 21, 2013 | 6.208 | 6.294 | 5.970 | 6.047 | 3,602,271 | -0.19(-3.05%) |
Feb 20, 2013 | 6.447 | 6.513 | 6.180 | 6.237 | 2,938,482 | -0.23(-3.53%) |
Feb 19, 2013 | 6.551 | 6.656 | 6.427 | 6.466 | 2,538,759 | -0.09(-1.31%) |
Feb 15, 2013 | 6.704 | 6.770 | 6.485 | 6.551 | 2,100,822 | -0.13(-1.99%) |
Feb 14, 2013 | 6.808 | 6.875 | 6.656 | 6.685 | 1,638,217 | -0.17(-2.50%) |
Feb 13, 2013 | 6.885 | 6.970 | 6.818 | 6.856 | 1,921,276 | +0.00(+0.00%) |
Feb 12, 2013 | 6.885 | 7.218 | 6.742 | 6.856 | 5,008,626 | -0.27(-3.74%) |
Feb 11, 2013 | 7.399 | 7.723 | 7.075 | 7.123 | 4,549,121 | -0.28(-3.73%) |
Feb 08, 2013 | 7.132 | 7.523 | 6.894 | 7.399 | 8,362,795 | +0.64(+9.44%) |
Feb 07, 2013 | 6.561 | 7.208 | 6.475 | 6.761 | 6,626,689 | +0.18(+2.75%) |
Feb 06, 2013 | 6.494 | 6.623 | 6.427 | 6.580 | 1,171,636 | +0.15(+2.37%) |
Feb 04, 2013 | 6.551 | 6.608 | 6.408 | 6.427 | 1,149,700 | -0.19(-2.88%) |
Feb 01, 2013 | 6.723 | 6.808 | 6.585 | 6.618 | 2,091,659 | -0.06(-0.86%) |
Jan 31, 2013 | 6.370 | 6.713 | 6.370 | 6.675 | 3,443,876 | +0.32(+5.10%) |
Jan 30, 2013 | 6.266 | 6.399 | 6.247 | 6.351 | 1,395,622 | +0.06(+0.91%) |
Jan 29, 2013 | 6.485 | 6.485 | 6.237 | 6.294 | 1,431,136 | -0.18(-2.79%) |
Jan 28, 2013 | 6.418 | 6.504 | 6.380 | 6.475 | 1,108,001 | +0.09(+1.34%) |
Jan 25, 2013 | 6.361 | 6.475 | 6.351 | 6.389 | 1,114,413 | +0.03(+0.45%) |
Jan 24, 2013 | 6.342 | 6.380 | 6.247 | 6.361 | 2,399,742 | +0.01(+0.15%) |
Jan 23, 2013 | 6.447 | 6.485 | 6.285 | 6.351 | 1,489,566 | -0.12(-1.91%) |
Jan 22, 2013 | 6.285 | 6.513 | 6.199 | 6.475 | 1,441,203 | +0.22(+3.50%) |
Jan 18, 2013 | 6.370 | 6.432 | 6.237 | 6.256 | 1,361,137 | -0.10(-1.50%) |
Jan 17, 2013 | 6.370 | 6.447 | 6.323 | 6.351 | 1,163,641 | +0.00(+0.00%) |
Jan 16, 2013 | 6.361 | 6.408 | 6.285 | 6.351 | 1,340,437 | -0.05(-0.74%) |
Jan 15, 2013 | 6.408 | 6.437 | 6.332 | 6.399 | 1,267,371 | -0.05(-0.74%) |
Jan 14, 2013 | 6.551 | 6.570 | 6.408 | 6.447 | 1,051,877 | -0.10(-1.60%) |
Jan 11, 2013 | 6.494 | 6.599 | 6.427 | 6.551 | 1,643,057 | +0.06(+0.88%) |
Jan 10, 2013 | 6.580 | 6.608 | 6.404 | 6.494 | 2,076,607 | -0.08(-1.16%) |
Jan 09, 2013 | 6.494 | 6.623 | 6.466 | 6.570 | 1,597,264 | +0.11(+1.77%) |
Jan 08, 2013 | 6.589 | 6.646 | 6.427 | 6.456 | 1,438,682 | -0.11(-1.74%) |
Jan 07, 2013 | 6.618 | 6.694 | 6.532 | 6.570 | 1,690,294 | -0.08(-1.15%) |
Jan 04, 2013 | 6.599 | 6.732 | 6.504 | 6.646 | 2,376,437 | +0.08(+1.16%) |
Jan 03, 2013 | 6.447 | 6.637 | 6.427 | 6.570 | 1,831,332 | +0.11(+1.77%) |
Jan 02, 2013 | 6.589 | 6.608 | 6.399 | 6.456 | 2,172,750 | +0.11(+1.80%) |
Dec 31, 2012 | 6.304 | 6.432 | 6.208 | 6.342 | 1,406,121 | +0.12(+1.99%) |
Dec 28, 2012 | 6.304 | 6.361 | 6.189 | 6.218 | 1,760,732 | -0.12(-1.95%) |
Dec 27, 2012 | 6.456 | 6.523 | 6.161 | 6.342 | 1,731,242 | -0.10(-1.62%) |
Dec 26, 2012 | 6.551 | 6.551 | 6.375 | 6.447 | 1,369,385 | -0.08(-1.17%) |
Dec 24, 2012 | 6.666 | 6.666 | 6.466 | 6.523 | 892,374 | -0.13(-2.00%) |
Dec 21, 2012 | 6.618 | 6.706 | 6.399 | 6.656 | 3,157,524 | +0.03(+0.43%) |
Dec 20, 2012 | 6.599 | 6.656 | 6.380 | 6.627 | 2,394,718 | +0.02(+0.29%) |
Dec 19, 2012 | 6.408 | 6.656 | 6.332 | 6.608 | 3,518,276 | +0.21(+3.27%) |
Dec 18, 2012 | 5.780 | 6.580 | 5.771 | 6.399 | 8,721,161 | +0.63(+10.89%) |
Dec 17, 2012 | 5.675 | 5.809 | 5.666 | 5.770 | 1,753,889 | +0.16(+2.89%) |
Dec 14, 2012 | 5.561 | 5.713 | 5.542 | 5.609 | 1,736,845 | +0.02(+0.34%) |
Dec 13, 2012 | 5.570 | 5.742 | 5.485 | 5.590 | 1,549,259 | +0.06(+1.03%) |
Dec 12, 2012 | 5.437 | 5.618 | 5.380 | 5.532 | 1,893,873 | +0.13(+2.47%) |
Dec 11, 2012 | 5.475 | 5.613 | 5.351 | 5.399 | 1,384,475 | -0.05(-0.87%) |
Dec 10, 2012 | 5.390 | 5.461 | 5.351 | 5.447 | 553,806 | +0.06(+1.06%) |
Dec 07, 2012 | 5.342 | 5.399 | 5.304 | 5.390 | 816,457 | +0.06(+1.07%) |
Dec 06, 2012 | 5.266 | 5.351 | 5.218 | 5.332 | 1,088,665 | +0.11(+2.19%) |
Dec 05, 2012 | 5.256 | 5.294 | 5.132 | 5.218 | 1,014,549 | +0.00(+0.00%) |