Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 6.507 | 6.625 | 6.502 | 6.584 | 22,829,320 | -0.06(-0.95%) |
Feb 27, 2013 | 6.552 | 6.697 | 6.545 | 6.647 | 2,744,191 | +0.10(+1.52%) |
Feb 26, 2013 | 6.425 | 6.561 | 6.416 | 6.548 | 2,912,448 | +0.13(+2.05%) |
Feb 25, 2013 | 6.543 | 6.575 | 6.416 | 6.416 | 2,469,540 | -0.11(-1.74%) |
Feb 22, 2013 | 6.516 | 6.552 | 6.507 | 6.529 | 1,611,426 | +0.06(+0.98%) |
Feb 21, 2013 | 6.461 | 6.552 | 6.380 | 6.466 | 3,797,005 | +0.00(+0.07%) |
Feb 20, 2013 | 6.507 | 6.570 | 6.448 | 6.461 | 2,733,583 | -0.05(-0.70%) |
Feb 19, 2013 | 6.484 | 6.516 | 6.421 | 6.507 | 3,326,022 | +0.05(+0.70%) |
Feb 15, 2013 | 6.507 | 6.511 | 6.425 | 6.461 | 4,752,848 | -0.02(-0.35%) |
Feb 14, 2013 | 6.403 | 6.493 | 6.344 | 6.484 | 3,218,953 | +0.09(+1.35%) |
Feb 13, 2013 | 6.371 | 6.439 | 6.353 | 6.398 | 2,608,055 | +0.04(+0.57%) |
Feb 12, 2013 | 6.212 | 6.380 | 6.203 | 6.362 | 3,601,218 | +0.17(+2.71%) |
Feb 11, 2013 | 6.167 | 6.194 | 6.121 | 6.194 | 2,142,179 | +0.04(+0.59%) |
Feb 08, 2013 | 6.094 | 6.179 | 6.090 | 6.158 | 2,819,661 | +0.07(+1.12%) |
Feb 07, 2013 | 6.112 | 6.158 | 6.031 | 6.090 | 3,191,944 | +0.00(+0.00%) |
Feb 06, 2013 | 6.062 | 6.121 | 6.022 | 6.090 | 2,644,744 | -0.01(-0.22%) |
Feb 04, 2013 | 6.167 | 6.198 | 6.072 | 6.103 | 3,427,447 | -0.08(-1.25%) |
Feb 01, 2013 | 6.121 | 6.217 | 6.103 | 6.180 | 2,547,906 | +0.08(+1.34%) |
Jan 31, 2013 | 6.117 | 6.153 | 6.013 | 6.099 | 3,247,800 | -0.02(-0.30%) |
Jan 30, 2013 | 6.203 | 6.203 | 6.085 | 6.117 | 3,442,561 | -0.06(-1.03%) |
Jan 29, 2013 | 6.121 | 6.244 | 6.108 | 6.180 | 6,011,476 | +0.07(+1.19%) |
Jan 28, 2013 | 6.031 | 6.121 | 6.013 | 6.108 | 5,224,745 | +0.12(+1.97%) |
Jan 25, 2013 | 5.940 | 6.008 | 5.904 | 5.990 | 2,182,883 | +0.10(+1.62%) |
Jan 24, 2013 | 5.917 | 5.963 | 5.890 | 5.895 | 3,169,191 | -0.00(-0.08%) |
Jan 23, 2013 | 5.949 | 5.963 | 5.867 | 5.899 | 2,639,268 | -0.06(-1.06%) |
Jan 22, 2013 | 5.877 | 5.970 | 5.849 | 5.963 | 3,744,892 | +0.10(+1.70%) |
Jan 18, 2013 | 5.872 | 5.877 | 5.809 | 5.863 | 2,974,589 | +0.01(+0.15%) |
Jan 17, 2013 | 5.845 | 5.881 | 5.795 | 5.854 | 2,169,871 | +0.04(+0.70%) |
Jan 16, 2013 | 5.840 | 5.863 | 5.799 | 5.813 | 3,465,876 | +0.02(+0.31%) |
Jan 15, 2013 | 5.781 | 5.804 | 5.759 | 5.795 | 1,960,279 | +0.00(+0.00%) |
Jan 14, 2013 | 5.750 | 5.799 | 5.745 | 5.795 | 1,914,308 | +0.05(+0.95%) |
Jan 11, 2013 | 5.736 | 5.768 | 5.691 | 5.741 | 1,646,297 | +0.02(+0.32%) |
Jan 10, 2013 | 5.713 | 5.745 | 5.686 | 5.722 | 2,507,781 | +0.03(+0.56%) |
Jan 09, 2013 | 5.772 | 5.777 | 5.668 | 5.691 | 3,775,449 | -0.03(-0.55%) |
Jan 08, 2013 | 5.627 | 5.722 | 5.609 | 5.722 | 3,326,803 | +0.10(+1.77%) |
Jan 07, 2013 | 5.609 | 5.668 | 5.593 | 5.623 | 2,015,248 | +0.01(+0.16%) |
Jan 04, 2013 | 5.663 | 5.668 | 5.568 | 5.614 | 2,568,182 | -0.02(-0.32%) |
Jan 03, 2013 | 5.609 | 5.645 | 5.564 | 5.632 | 3,009,002 | +0.05(+0.81%) |
Jan 02, 2013 | 5.557 | 5.586 | 5.505 | 5.586 | 4,677,000 | +0.16(+3.01%) |
Dec 31, 2012 | 5.310 | 5.432 | 5.305 | 5.423 | 2,052,541 | +0.10(+1.87%) |
Dec 28, 2012 | 5.310 | 5.391 | 5.301 | 5.323 | 1,822,772 | -0.01(-0.26%) |
Dec 27, 2012 | 5.360 | 5.369 | 5.264 | 5.337 | 2,041,971 | -0.01(-0.17%) |
Dec 26, 2012 | 5.328 | 5.369 | 5.310 | 5.346 | 2,203,576 | +0.01(+0.17%) |
Dec 24, 2012 | 5.364 | 5.373 | 5.310 | 5.337 | 863,759 | -0.01(-0.25%) |
Dec 21, 2012 | 5.391 | 5.473 | 5.332 | 5.351 | 7,076,309 | -0.06(-1.09%) |
Dec 20, 2012 | 5.332 | 5.432 | 5.323 | 5.410 | 2,228,982 | +0.07(+1.36%) |
Dec 19, 2012 | 5.346 | 5.378 | 5.314 | 5.337 | 2,732,941 | +0.01(+0.17%) |
Dec 18, 2012 | 5.246 | 5.328 | 5.246 | 5.328 | 1,895,388 | +0.09(+1.64%) |
Dec 17, 2012 | 5.210 | 5.260 | 5.210 | 5.242 | 1,619,418 | +0.04(+0.70%) |
Dec 14, 2012 | 5.242 | 5.242 | 5.160 | 5.205 | 1,743,519 | +0.01(+0.26%) |
Dec 13, 2012 | 5.183 | 5.196 | 5.147 | 5.192 | 2,185,159 | +0.01(+0.18%) |
Dec 12, 2012 | 5.273 | 5.287 | 5.151 | 5.183 | 2,947,258 | -0.10(-1.89%) |
Dec 11, 2012 | 5.296 | 5.310 | 5.246 | 5.283 | 2,046,485 | +0.00(+0.09%) |
Dec 10, 2012 | 5.323 | 5.355 | 5.260 | 5.278 | 2,557,493 | -0.05(-1.02%) |
Dec 07, 2012 | 5.378 | 5.378 | 5.305 | 5.332 | 3,208,967 | -0.04(-0.76%) |
Dec 06, 2012 | 5.323 | 5.373 | 5.296 | 5.373 | 1,403,635 | +0.05(+0.94%) |
Dec 05, 2012 | 5.378 | 5.405 | 5.301 | 5.323 | 1,959,677 | -0.04(-0.76%) |