Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 6.243 | 6.335 | 6.212 | 6.326 | 7,341,058 | +0.02(+0.30%) |
Feb 27, 2013 | 6.219 | 6.369 | 6.219 | 6.308 | 6,702,413 | +0.11(+1.71%) |
Feb 26, 2013 | 6.219 | 6.243 | 6.140 | 6.202 | 4,661,316 | +0.02(+0.28%) |
Feb 25, 2013 | 6.287 | 6.303 | 6.185 | 6.185 | 6,004,991 | -0.07(-1.09%) |
Feb 22, 2013 | 6.198 | 6.256 | 6.192 | 6.253 | 4,923,962 | +0.06(+0.94%) |
Feb 21, 2013 | 6.260 | 6.260 | 6.168 | 6.195 | 4,647,324 | -0.03(-0.49%) |
Feb 20, 2013 | 6.277 | 6.304 | 6.219 | 6.226 | 4,176,498 | -0.08(-1.19%) |
Feb 19, 2013 | 6.246 | 6.320 | 6.236 | 6.301 | 5,246,216 | +0.04(+0.71%) |
Feb 15, 2013 | 6.301 | 6.318 | 6.256 | 6.256 | 5,458,534 | -0.03(-0.46%) |
Feb 14, 2013 | 6.236 | 6.294 | 6.222 | 6.285 | 3,145,411 | +0.03(+0.46%) |
Feb 13, 2013 | 6.243 | 6.262 | 6.203 | 6.256 | 3,589,903 | +0.03(+0.49%) |
Feb 12, 2013 | 6.178 | 6.226 | 6.161 | 6.226 | 2,992,400 | +0.06(+1.05%) |
Feb 11, 2013 | 6.168 | 6.185 | 6.140 | 6.161 | 2,374,862 | +0.01(+0.11%) |
Feb 08, 2013 | 6.144 | 6.168 | 6.127 | 6.154 | 2,827,701 | +0.02(+0.39%) |
Feb 07, 2013 | 6.157 | 6.157 | 6.080 | 6.130 | 3,229,866 | +0.00(+0.00%) |
Feb 06, 2013 | 6.168 | 6.171 | 6.120 | 6.130 | 3,894,469 | +0.03(+0.45%) |
Feb 04, 2013 | 6.120 | 6.120 | 6.072 | 6.103 | 4,972,727 | -0.02(-0.39%) |
Feb 01, 2013 | 6.133 | 6.137 | 6.069 | 6.127 | 5,743,841 | +0.01(+0.11%) |
Jan 31, 2013 | 6.096 | 6.137 | 6.034 | 6.120 | 7,460,281 | +0.05(+0.79%) |
Jan 30, 2013 | 6.110 | 6.139 | 6.069 | 6.072 | 6,038,062 | -0.03(-0.45%) |
Jan 29, 2013 | 6.062 | 6.127 | 6.038 | 6.099 | 4,384,549 | +0.05(+0.85%) |
Jan 28, 2013 | 6.075 | 6.092 | 6.024 | 6.048 | 3,114,857 | -0.02(-0.39%) |
Jan 25, 2013 | 6.079 | 6.099 | 6.034 | 6.072 | 4,103,872 | -0.00(-0.06%) |
Jan 24, 2013 | 6.123 | 6.136 | 6.055 | 6.075 | 4,244,052 | -0.05(-0.78%) |
Jan 23, 2013 | 6.144 | 6.151 | 6.106 | 6.123 | 3,776,171 | +0.00(+0.00%) |
Jan 22, 2013 | 6.096 | 6.144 | 6.087 | 6.123 | 4,228,822 | +0.05(+0.90%) |
Jan 18, 2013 | 6.069 | 6.080 | 6.021 | 6.069 | 7,813,089 | +0.02(+0.34%) |
Jan 17, 2013 | 6.072 | 6.089 | 6.031 | 6.048 | 4,360,047 | +0.01(+0.23%) |
Jan 16, 2013 | 6.041 | 6.072 | 6.010 | 6.034 | 4,986,090 | -0.01(-0.11%) |
Jan 15, 2013 | 6.007 | 6.075 | 5.966 | 6.041 | 7,210,807 | -0.08(-1.28%) |
Jan 14, 2013 | 6.151 | 6.151 | 6.110 | 6.120 | 3,589,727 | -0.01(-0.22%) |
Jan 11, 2013 | 6.120 | 6.140 | 6.099 | 6.133 | 3,616,587 | +0.03(+0.50%) |
Jan 10, 2013 | 6.116 | 6.123 | 6.086 | 6.103 | 3,917,267 | +0.01(+0.22%) |
Jan 09, 2013 | 6.086 | 6.092 | 6.048 | 6.089 | 5,126,338 | +0.02(+0.28%) |
Jan 08, 2013 | 6.089 | 6.103 | 6.038 | 6.072 | 3,080,795 | -0.00(-0.06%) |
Jan 07, 2013 | 6.092 | 6.106 | 6.058 | 6.075 | 3,746,407 | -0.02(-0.34%) |
Jan 04, 2013 | 6.096 | 6.099 | 6.028 | 6.096 | 3,367,076 | +0.01(+0.22%) |
Jan 03, 2013 | 6.041 | 6.086 | 6.021 | 6.082 | 3,477,390 | +0.02(+0.39%) |
Jan 02, 2013 | 6.055 | 6.075 | 6.014 | 6.058 | 4,063,049 | +0.09(+1.49%) |
Dec 31, 2012 | 5.857 | 5.995 | 5.843 | 5.969 | 3,728,348 | +0.09(+1.57%) |
Dec 28, 2012 | 5.963 | 6.000 | 5.867 | 5.877 | 4,220,455 | -0.04(-0.69%) |
Dec 27, 2012 | 5.952 | 5.980 | 5.853 | 5.918 | 3,348,264 | -0.03(-0.57%) |
Dec 26, 2012 | 6.014 | 6.014 | 5.949 | 5.952 | 1,855,593 | -0.06(-1.08%) |
Dec 24, 2012 | 5.939 | 6.051 | 5.922 | 6.017 | 3,061,590 | +0.04(+0.63%) |
Dec 21, 2012 | 5.918 | 6.005 | 5.894 | 5.980 | 5,449,804 | -0.00(-0.06%) |
Dec 20, 2012 | 5.973 | 5.990 | 5.911 | 5.983 | 3,745,591 | +0.03(+0.46%) |
Dec 19, 2012 | 5.928 | 5.976 | 5.928 | 5.956 | 3,745,339 | +0.03(+0.52%) |
Dec 18, 2012 | 5.884 | 5.959 | 5.878 | 5.925 | 4,394,324 | +0.02(+0.29%) |
Dec 17, 2012 | 5.778 | 5.911 | 5.754 | 5.908 | 5,039,079 | +0.13(+2.31%) |
Dec 14, 2012 | 5.809 | 5.840 | 5.727 | 5.775 | 3,094,269 | -0.03(-0.47%) |
Dec 13, 2012 | 5.853 | 5.870 | 5.788 | 5.802 | 3,717,900 | -0.05(-0.88%) |
Dec 12, 2012 | 5.857 | 5.881 | 5.822 | 5.853 | 4,637,645 | +0.26(+4.64%) |
Dec 12, 2012 | 5.611 | 5.611 | 5.594 | 5.594 | 0 | -0.24(-4.16%) |
Dec 11, 2012 | 5.856 | 5.869 | 5.796 | 5.836 | 8,292,740 | +0.36(+6.57%) |
Dec 11, 2012 | 5.500 | 5.500 | 5.476 | 5.476 | 0 | -0.38(-6.44%) |
Dec 10, 2012 | 5.859 | 5.899 | 5.839 | 5.853 | 4,716,202 | +0.35(+6.30%) |
Dec 10, 2012 | 5.516 | 5.516 | 5.506 | 5.506 | 0 | -0.34(-5.76%) |
Dec 07, 2012 | 5.853 | 5.879 | 5.809 | 5.843 | 3,873,947 | +0.01(+0.17%) |
Dec 06, 2012 | 5.829 | 5.883 | 5.819 | 5.833 | 3,151,266 | -0.01(-0.11%) |
Dec 05, 2012 | 5.819 | 5.849 | 5.800 | 5.839 | 4,125,654 | +0.02(+0.40%) |