Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 6.497 | 6.583 | 6.250 | 6.250 | 2,595,339 | -0.14(-2.23%) |
Feb 27, 2013 | 6.298 | 6.564 | 6.221 | 6.393 | 3,452,493 | +0.21(+3.38%) |
Feb 26, 2013 | 6.212 | 6.317 | 6.064 | 6.183 | 2,354,277 | +0.04(+0.62%) |
Feb 25, 2013 | 6.393 | 6.516 | 6.136 | 6.145 | 2,656,331 | -0.13(-2.12%) |
Feb 22, 2013 | 6.117 | 6.526 | 6.003 | 6.279 | 3,376,401 | +0.24(+3.94%) |
Feb 21, 2013 | 6.202 | 6.288 | 5.965 | 6.041 | 3,605,784 | -0.19(-3.05%) |
Feb 20, 2013 | 6.440 | 6.507 | 6.174 | 6.231 | 2,941,347 | -0.23(-3.53%) |
Feb 19, 2013 | 6.545 | 6.650 | 6.421 | 6.459 | 2,541,234 | -0.09(-1.31%) |
Feb 15, 2013 | 6.697 | 6.764 | 6.478 | 6.545 | 2,102,870 | -0.13(-1.99%) |
Feb 14, 2013 | 6.802 | 6.868 | 6.650 | 6.678 | 1,639,814 | -0.17(-2.50%) |
Feb 13, 2013 | 6.878 | 6.963 | 6.811 | 6.849 | 1,923,149 | +0.00(+0.00%) |
Feb 12, 2013 | 6.878 | 7.211 | 6.735 | 6.849 | 5,013,510 | -0.27(-3.74%) |
Feb 11, 2013 | 7.392 | 7.715 | 7.068 | 7.116 | 4,553,556 | -0.28(-3.73%) |
Feb 08, 2013 | 7.125 | 7.515 | 6.887 | 7.392 | 8,370,949 | +0.64(+9.44%) |
Feb 07, 2013 | 6.554 | 7.201 | 6.469 | 6.754 | 6,633,150 | +0.18(+2.75%) |
Feb 06, 2013 | 6.488 | 6.616 | 6.421 | 6.573 | 1,172,779 | +0.15(+2.37%) |
Feb 04, 2013 | 6.545 | 6.602 | 6.402 | 6.421 | 1,150,821 | -0.19(-2.88%) |
Feb 01, 2013 | 6.716 | 6.802 | 6.578 | 6.611 | 2,093,698 | -0.06(-0.86%) |
Jan 31, 2013 | 6.364 | 6.707 | 6.364 | 6.669 | 3,447,234 | +0.32(+5.10%) |
Jan 30, 2013 | 6.260 | 6.393 | 6.240 | 6.345 | 1,396,983 | +0.06(+0.91%) |
Jan 29, 2013 | 6.478 | 6.478 | 6.231 | 6.288 | 1,432,532 | -0.18(-2.79%) |
Jan 28, 2013 | 6.412 | 6.497 | 6.374 | 6.469 | 1,109,081 | +0.09(+1.34%) |
Jan 25, 2013 | 6.355 | 6.469 | 6.345 | 6.383 | 1,115,500 | +0.03(+0.45%) |
Jan 24, 2013 | 6.336 | 6.374 | 6.240 | 6.355 | 2,402,082 | +0.01(+0.15%) |
Jan 23, 2013 | 6.440 | 6.478 | 6.279 | 6.345 | 1,491,018 | -0.12(-1.91%) |
Jan 22, 2013 | 6.279 | 6.507 | 6.193 | 6.469 | 1,442,609 | +0.22(+3.50%) |
Jan 18, 2013 | 6.364 | 6.426 | 6.231 | 6.250 | 1,362,464 | -0.10(-1.50%) |
Jan 17, 2013 | 6.364 | 6.440 | 6.317 | 6.345 | 1,164,776 | +0.00(+0.00%) |
Jan 16, 2013 | 6.355 | 6.402 | 6.279 | 6.345 | 1,341,744 | -0.05(-0.74%) |
Jan 15, 2013 | 6.402 | 6.431 | 6.326 | 6.393 | 1,268,606 | -0.05(-0.74%) |
Jan 14, 2013 | 6.545 | 6.564 | 6.402 | 6.440 | 1,052,903 | -0.10(-1.60%) |
Jan 11, 2013 | 6.488 | 6.592 | 6.421 | 6.545 | 1,644,659 | +0.06(+0.88%) |
Jan 10, 2013 | 6.573 | 6.602 | 6.397 | 6.488 | 2,078,632 | -0.08(-1.16%) |
Jan 09, 2013 | 6.488 | 6.616 | 6.459 | 6.564 | 1,598,821 | +0.11(+1.77%) |
Jan 08, 2013 | 6.583 | 6.640 | 6.421 | 6.450 | 1,440,085 | -0.11(-1.74%) |
Jan 07, 2013 | 6.611 | 6.688 | 6.526 | 6.564 | 1,691,942 | -0.08(-1.15%) |
Jan 04, 2013 | 6.592 | 6.726 | 6.497 | 6.640 | 2,378,754 | +0.08(+1.16%) |
Jan 03, 2013 | 6.440 | 6.631 | 6.421 | 6.564 | 1,833,117 | +0.11(+1.77%) |
Jan 02, 2013 | 6.583 | 6.602 | 6.393 | 6.450 | 2,174,868 | +0.11(+1.80%) |
Dec 31, 2012 | 6.298 | 6.426 | 6.202 | 6.336 | 1,407,492 | +0.12(+1.99%) |
Dec 28, 2012 | 6.298 | 6.355 | 6.183 | 6.212 | 1,762,449 | -0.12(-1.95%) |
Dec 27, 2012 | 6.450 | 6.516 | 6.155 | 6.336 | 1,732,930 | -0.10(-1.62%) |
Dec 26, 2012 | 6.545 | 6.545 | 6.369 | 6.440 | 1,370,720 | -0.08(-1.17%) |
Dec 24, 2012 | 6.659 | 6.659 | 6.459 | 6.516 | 893,244 | -0.13(-2.00%) |
Dec 21, 2012 | 6.611 | 6.699 | 6.393 | 6.650 | 3,160,603 | +0.03(+0.43%) |
Dec 20, 2012 | 6.592 | 6.649 | 6.374 | 6.621 | 2,397,053 | +0.02(+0.29%) |
Dec 19, 2012 | 6.402 | 6.650 | 6.326 | 6.602 | 3,521,706 | +0.21(+3.27%) |
Dec 18, 2012 | 5.774 | 6.573 | 5.766 | 6.393 | 8,729,665 | +0.63(+10.89%) |
Dec 17, 2012 | 5.670 | 5.803 | 5.660 | 5.765 | 1,755,600 | +0.16(+2.89%) |
Dec 14, 2012 | 5.556 | 5.708 | 5.537 | 5.603 | 1,738,539 | +0.02(+0.34%) |
Dec 13, 2012 | 5.565 | 5.736 | 5.479 | 5.584 | 1,550,770 | +0.06(+1.03%) |
Dec 12, 2012 | 5.432 | 5.613 | 5.375 | 5.527 | 1,895,719 | +0.13(+2.47%) |
Dec 11, 2012 | 5.470 | 5.608 | 5.346 | 5.394 | 1,385,825 | -0.05(-0.87%) |
Dec 10, 2012 | 5.384 | 5.456 | 5.346 | 5.441 | 554,346 | +0.06(+1.06%) |
Dec 07, 2012 | 5.337 | 5.394 | 5.299 | 5.384 | 817,253 | +0.06(+1.07%) |
Dec 06, 2012 | 5.261 | 5.346 | 5.213 | 5.327 | 1,089,726 | +0.11(+2.19%) |
Dec 05, 2012 | 5.251 | 5.289 | 5.127 | 5.213 | 1,015,538 | +0.00(+0.00%) |