Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.631 | 5.704 | 5.533 | 5.578 | 2,457,997 | -0.09(-1.59%) |
Feb 27, 2013 | 5.795 | 5.795 | 5.632 | 5.668 | 2,729,875 | -0.20(-3.38%) |
Feb 26, 2013 | 5.903 | 5.930 | 5.795 | 5.867 | 3,183,524 | +0.00(+0.00%) |
Feb 25, 2013 | 5.885 | 5.957 | 5.840 | 5.867 | 2,538,773 | +0.07(+1.25%) |
Feb 22, 2013 | 5.849 | 5.867 | 5.704 | 5.795 | 2,416,806 | +0.01(+0.16%) |
Feb 21, 2013 | 5.713 | 5.903 | 5.677 | 5.786 | 3,190,246 | +0.14(+2.56%) |
Feb 20, 2013 | 5.912 | 5.966 | 5.623 | 5.641 | 3,379,792 | -0.34(-5.73%) |
Feb 19, 2013 | 5.993 | 6.065 | 5.920 | 5.984 | 2,601,014 | -0.14(-2.36%) |
Feb 15, 2013 | 6.255 | 6.318 | 6.111 | 6.129 | 3,557,287 | -0.28(-4.37%) |
Feb 14, 2013 | 6.454 | 6.508 | 6.300 | 6.408 | 1,786,401 | +0.10(+1.57%) |
Feb 13, 2013 | 6.399 | 6.499 | 6.282 | 6.309 | 1,757,541 | -0.09(-1.41%) |
Feb 12, 2013 | 6.318 | 6.417 | 6.246 | 6.399 | 1,524,514 | +0.06(+1.00%) |
Feb 11, 2013 | 6.435 | 6.435 | 6.287 | 6.336 | 1,932,616 | -0.06(-0.99%) |
Feb 08, 2013 | 6.508 | 6.535 | 6.399 | 6.399 | 1,684,373 | -0.12(-1.80%) |
Feb 07, 2013 | 6.417 | 6.593 | 6.408 | 6.517 | 2,181,748 | +0.06(+0.98%) |
Feb 06, 2013 | 6.426 | 6.481 | 6.363 | 6.454 | 1,952,753 | +0.09(+1.42%) |
Feb 04, 2013 | 6.147 | 6.517 | 6.092 | 6.363 | 4,370,971 | +0.44(+7.47%) |
Feb 01, 2013 | 5.921 | 5.957 | 5.786 | 5.921 | 6,120,502 | +0.09(+1.55%) |
Jan 31, 2013 | 6.047 | 6.088 | 5.813 | 5.831 | 4,838,901 | -0.23(-3.87%) |
Jan 30, 2013 | 6.318 | 6.399 | 6.029 | 6.065 | 4,276,935 | -0.14(-2.33%) |
Jan 29, 2013 | 6.129 | 6.246 | 6.079 | 6.210 | 3,095,877 | +0.11(+1.78%) |
Jan 28, 2013 | 6.264 | 6.300 | 6.061 | 6.102 | 3,171,767 | -0.20(-3.15%) |
Jan 25, 2013 | 6.508 | 6.544 | 6.255 | 6.300 | 3,876,980 | -0.22(-3.32%) |
Jan 24, 2013 | 6.833 | 6.833 | 6.481 | 6.517 | 4,013,901 | -0.26(-3.86%) |
Jan 23, 2013 | 6.968 | 6.986 | 6.769 | 6.778 | 2,304,291 | -0.15(-2.21%) |
Jan 22, 2013 | 6.959 | 6.968 | 6.824 | 6.932 | 2,518,385 | +0.04(+0.52%) |
Jan 18, 2013 | 6.833 | 6.950 | 6.806 | 6.896 | 1,437,396 | +0.08(+1.19%) |
Jan 17, 2013 | 6.806 | 6.914 | 6.742 | 6.815 | 1,834,297 | +0.01(+0.13%) |
Jan 16, 2013 | 6.796 | 6.860 | 6.733 | 6.806 | 1,565,789 | -0.04(-0.53%) |
Jan 15, 2013 | 6.860 | 6.950 | 6.824 | 6.842 | 2,429,681 | -0.01(-0.13%) |
Jan 14, 2013 | 6.968 | 6.986 | 6.842 | 6.851 | 1,639,443 | -0.13(-1.81%) |
Jan 11, 2013 | 6.986 | 7.013 | 6.905 | 6.977 | 1,970,268 | -0.05(-0.64%) |
Jan 10, 2013 | 6.986 | 7.058 | 6.950 | 7.022 | 3,135,644 | +0.06(+0.91%) |
Jan 09, 2013 | 6.986 | 7.067 | 6.932 | 6.959 | 2,243,208 | -0.14(-1.91%) |
Jan 08, 2013 | 7.158 | 7.158 | 7.049 | 7.094 | 2,191,293 | -0.13(-1.75%) |
Jan 07, 2013 | 7.275 | 7.347 | 7.194 | 7.221 | 3,220,412 | -0.42(-5.55%) |
Jan 04, 2013 | 7.555 | 7.654 | 7.437 | 7.645 | 2,467,927 | +0.05(+0.59%) |
Jan 03, 2013 | 7.880 | 7.961 | 7.591 | 7.600 | 2,361,220 | -0.42(-5.18%) |
Jan 02, 2013 | 8.096 | 8.114 | 7.961 | 8.015 | 1,972,937 | -0.06(-0.78%) |
Dec 31, 2012 | 7.862 | 8.132 | 7.753 | 8.078 | 2,178,892 | +0.29(+3.71%) |
Dec 28, 2012 | 7.753 | 7.871 | 7.704 | 7.789 | 1,974,675 | -0.01(-0.12%) |
Dec 27, 2012 | 7.627 | 7.943 | 7.582 | 7.798 | 3,613,098 | +0.22(+2.86%) |
Dec 26, 2012 | 7.573 | 7.582 | 7.482 | 7.582 | 1,189,062 | +0.04(+0.48%) |
Dec 24, 2012 | 7.482 | 7.555 | 7.410 | 7.546 | 1,064,669 | +0.06(+0.84%) |
Dec 21, 2012 | 7.374 | 7.537 | 7.361 | 7.482 | 9,026,457 | -0.10(-1.31%) |
Dec 20, 2012 | 7.374 | 7.591 | 7.311 | 7.582 | 3,075,373 | +0.15(+2.07%) |
Dec 19, 2012 | 7.365 | 7.433 | 7.275 | 7.428 | 2,330,521 | +0.07(+0.98%) |
Dec 18, 2012 | 7.519 | 7.537 | 7.212 | 7.356 | 2,907,012 | -0.15(-2.04%) |
Dec 17, 2012 | 7.428 | 7.528 | 7.383 | 7.510 | 2,098,876 | +0.08(+1.09%) |
Dec 14, 2012 | 7.329 | 7.537 | 7.257 | 7.428 | 2,436,630 | +0.04(+0.49%) |
Dec 13, 2012 | 7.356 | 7.460 | 7.320 | 7.392 | 2,815,790 | -0.14(-1.92%) |
Dec 12, 2012 | 7.293 | 7.591 | 7.239 | 7.537 | 3,189,424 | +0.34(+4.77%) |
Dec 11, 2012 | 7.239 | 7.347 | 7.176 | 7.194 | 2,951,811 | -0.10(-1.36%) |
Dec 10, 2012 | 7.167 | 7.338 | 7.143 | 7.293 | 3,027,386 | +0.29(+4.12%) |
Dec 07, 2012 | 6.932 | 7.022 | 6.905 | 7.004 | 2,218,341 | +0.17(+2.51%) |
Dec 06, 2012 | 6.787 | 6.923 | 6.742 | 6.833 | 2,479,751 | +0.06(+0.93%) |
Dec 05, 2012 | 6.878 | 6.923 | 6.733 | 6.769 | 3,384,611 | -0.15(-2.22%) |