Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 6.660 | 6.690 | 6.570 | 6.640 | 308,459 | +0.03(+0.45%) |
Feb 27, 2013 | 6.550 | 6.640 | 6.500 | 6.610 | 474,926 | +0.07(+1.07%) |
Feb 26, 2013 | 6.490 | 6.590 | 6.460 | 6.540 | 258,627 | +0.11(+1.71%) |
Feb 25, 2013 | 6.720 | 6.720 | 6.370 | 6.430 | 1,117,292 | -0.23(-3.45%) |
Feb 22, 2013 | 6.680 | 6.750 | 6.545 | 6.660 | 641,866 | +0.04(+0.60%) |
Feb 21, 2013 | 6.600 | 6.680 | 6.500 | 6.620 | 933,561 | +0.02(+0.30%) |
Feb 20, 2013 | 6.620 | 6.680 | 6.600 | 6.600 | 841,437 | +0.00(+0.00%) |
Feb 19, 2013 | 6.530 | 6.660 | 6.530 | 6.600 | 379,890 | +0.07(+1.07%) |
Feb 15, 2013 | 6.500 | 6.570 | 6.410 | 6.530 | 619,935 | +0.07(+1.08%) |
Feb 14, 2013 | 6.420 | 6.580 | 6.385 | 6.460 | 619,666 | +0.06(+0.94%) |
Feb 13, 2013 | 6.390 | 6.450 | 6.360 | 6.400 | 358,739 | +0.04(+0.63%) |
Feb 12, 2013 | 6.120 | 6.380 | 6.110 | 6.360 | 334,332 | +0.24(+3.92%) |
Feb 11, 2013 | 6.130 | 6.140 | 5.970 | 6.120 | 460,373 | -0.03(-0.49%) |
Feb 08, 2013 | 6.180 | 6.210 | 6.140 | 6.150 | 145,229 | -0.03(-0.49%) |
Feb 07, 2013 | 6.210 | 6.300 | 6.140 | 6.180 | 348,863 | +0.04(+0.65%) |
Feb 06, 2013 | 5.980 | 6.160 | 5.920 | 6.140 | 335,429 | +0.24(+4.07%) |
Feb 04, 2013 | 6.070 | 6.080 | 5.870 | 5.900 | 235,297 | -0.22(-3.59%) |
Feb 01, 2013 | 6.040 | 6.140 | 5.940 | 6.120 | 326,793 | +0.13(+2.17%) |
Jan 31, 2013 | 5.850 | 6.000 | 5.850 | 5.990 | 216,069 | +0.17(+2.92%) |
Jan 30, 2013 | 5.970 | 6.010 | 5.810 | 5.820 | 264,202 | -0.14(-2.35%) |
Jan 29, 2013 | 6.040 | 6.090 | 5.900 | 5.960 | 332,663 | -0.10(-1.65%) |
Jan 28, 2013 | 6.050 | 6.080 | 5.925 | 6.060 | 302,474 | +0.02(+0.33%) |
Jan 25, 2013 | 6.000 | 6.130 | 5.980 | 6.040 | 383,086 | +0.07(+1.17%) |
Jan 24, 2013 | 6.050 | 6.130 | 5.960 | 5.970 | 234,693 | -0.07(-1.16%) |
Jan 23, 2013 | 6.140 | 6.140 | 6.000 | 6.040 | 310,402 | -0.09(-1.47%) |
Jan 22, 2013 | 6.120 | 6.140 | 6.060 | 6.130 | 260,740 | +0.00(+0.00%) |
Jan 18, 2013 | 6.020 | 6.210 | 5.995 | 6.130 | 821,735 | +0.08(+1.41%) |
Jan 17, 2013 | 5.920 | 6.070 | 5.900 | 6.045 | 349,960 | +0.13(+2.28%) |
Jan 16, 2013 | 5.880 | 5.940 | 5.750 | 5.910 | 181,844 | +0.00(+0.00%) |
Jan 15, 2013 | 5.840 | 5.920 | 5.790 | 5.910 | 281,515 | +0.01(+0.17%) |
Jan 14, 2013 | 5.810 | 5.930 | 5.770 | 5.900 | 188,767 | +0.05(+0.85%) |
Jan 11, 2013 | 5.870 | 5.940 | 5.790 | 5.850 | 88,728 | -0.07(-1.18%) |
Jan 10, 2013 | 5.900 | 5.960 | 5.810 | 5.920 | 147,040 | +0.07(+1.20%) |
Jan 09, 2013 | 5.780 | 5.880 | 5.740 | 5.850 | 371,502 | +0.10(+1.74%) |
Jan 08, 2013 | 5.770 | 5.860 | 5.740 | 5.750 | 478,531 | -0.03(-0.51%) |
Jan 07, 2013 | 5.810 | 5.860 | 5.710 | 5.779 | 583,964 | -0.09(-1.54%) |
Jan 04, 2013 | 6.010 | 6.010 | 5.850 | 5.870 | 233,059 | -0.10(-1.68%) |
Jan 03, 2013 | 6.060 | 6.079 | 5.920 | 5.970 | 396,588 | -0.07(-1.16%) |
Jan 02, 2013 | 6.020 | 6.100 | 5.980 | 6.040 | 452,196 | +0.09(+1.51%) |
Dec 31, 2012 | 5.760 | 5.970 | 5.740 | 5.950 | 399,785 | +0.18(+3.12%) |
Dec 28, 2012 | 5.780 | 5.840 | 5.691 | 5.770 | 278,872 | -0.03(-0.52%) |
Dec 27, 2012 | 5.690 | 5.810 | 5.609 | 5.800 | 427,832 | +0.11(+1.93%) |
Dec 26, 2012 | 5.630 | 5.740 | 5.600 | 5.690 | 221,530 | +0.06(+1.07%) |
Dec 24, 2012 | 5.650 | 5.650 | 5.490 | 5.630 | 115,009 | -0.03(-0.53%) |
Dec 21, 2012 | 5.400 | 5.660 | 5.250 | 5.660 | 870,291 | +0.22(+4.04%) |
Dec 20, 2012 | 5.420 | 5.470 | 5.310 | 5.440 | 622,522 | +0.00(+0.00%) |
Dec 19, 2012 | 5.350 | 5.440 | 5.340 | 5.440 | 306,553 | +0.10(+1.87%) |
Dec 18, 2012 | 5.430 | 5.500 | 5.280 | 5.340 | 285,309 | -0.09(-1.66%) |
Dec 17, 2012 | 5.510 | 5.570 | 5.380 | 5.430 | 226,649 | -0.05(-0.91%) |
Dec 14, 2012 | 5.280 | 5.490 | 5.240 | 5.480 | 272,102 | +0.16(+3.01%) |
Dec 13, 2012 | 5.410 | 5.420 | 5.260 | 5.320 | 174,935 | -0.09(-1.66%) |
Dec 12, 2012 | 5.600 | 5.660 | 5.410 | 5.410 | 352,300 | -0.18(-3.22%) |
Dec 11, 2012 | 5.500 | 5.590 | 5.460 | 5.590 | 376,182 | +0.15(+2.76%) |
Dec 10, 2012 | 5.440 | 5.500 | 5.410 | 5.440 | 202,634 | -0.02(-0.37%) |
Dec 07, 2012 | 5.490 | 5.490 | 5.370 | 5.460 | 212,887 | +0.02(+0.37%) |
Dec 06, 2012 | 5.480 | 5.510 | 5.300 | 5.440 | 398,912 | -0.01(-0.18%) |
Dec 05, 2012 | 5.010 | 5.570 | 4.980 | 5.450 | 1,883,223 | +0.55(+11.22%) |