Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.985 | 6.036 | 5.960 | 6.016 | 5,397,212 | +0.05(+0.76%) |
Feb 27, 2013 | 5.975 | 6.011 | 5.960 | 5.970 | 6,177,325 | +0.00(+0.00%) |
Feb 26, 2013 | 6.051 | 6.054 | 5.945 | 5.970 | 9,761,322 | -0.11(-1.83%) |
Feb 22, 2013 | 6.077 | 6.132 | 6.066 | 6.082 | 4,667,257 | -0.06(-0.91%) |
Feb 21, 2013 | 6.092 | 6.137 | 5.970 | 6.137 | 7,860,097 | +0.03(+0.41%) |
Feb 20, 2013 | 6.198 | 6.219 | 6.112 | 6.112 | 4,405,904 | -0.07(-1.07%) |
Feb 19, 2013 | 6.193 | 6.269 | 6.158 | 6.178 | 5,131,385 | +0.00(+0.00%) |
Feb 15, 2013 | 6.198 | 6.239 | 6.178 | 6.178 | 2,952,229 | -0.04(-0.57%) |
Feb 14, 2013 | 6.259 | 6.259 | 6.193 | 6.213 | 3,315,707 | -0.05(-0.81%) |
Feb 13, 2013 | 6.198 | 6.264 | 6.168 | 6.264 | 4,284,534 | +0.08(+1.31%) |
Feb 12, 2013 | 6.153 | 6.188 | 6.142 | 6.183 | 3,814,504 | +0.05(+0.74%) |
Feb 11, 2013 | 6.173 | 6.188 | 6.112 | 6.137 | 7,123,646 | -0.05(-0.74%) |
Feb 08, 2013 | 6.158 | 6.203 | 6.142 | 6.183 | 7,806,682 | -0.05(-0.81%) |
Feb 07, 2013 | 6.361 | 6.386 | 6.219 | 6.234 | 13,319,452 | -0.35(-5.32%) |
Feb 06, 2013 | 6.569 | 6.609 | 6.553 | 6.584 | 2,898,170 | +0.04(+0.54%) |
Feb 04, 2013 | 6.584 | 6.609 | 6.525 | 6.548 | 2,939,101 | -0.04(-0.62%) |
Feb 01, 2013 | 6.609 | 6.634 | 6.584 | 6.589 | 2,818,826 | -0.01(-0.08%) |
Jan 31, 2013 | 6.553 | 6.624 | 6.528 | 6.594 | 2,875,829 | +0.03(+0.39%) |
Jan 30, 2013 | 6.548 | 6.584 | 6.538 | 6.569 | 2,466,391 | +0.01(+0.15%) |
Jan 29, 2013 | 6.563 | 6.584 | 6.538 | 6.558 | 2,904,696 | +0.01(+0.16%) |
Jan 28, 2013 | 6.533 | 6.558 | 6.505 | 6.548 | 2,723,430 | +0.04(+0.55%) |
Jan 25, 2013 | 6.533 | 6.538 | 6.492 | 6.513 | 4,644,603 | -0.01(-0.08%) |
Jan 24, 2013 | 6.569 | 6.594 | 6.492 | 6.518 | 4,154,823 | -0.05(-0.70%) |
Jan 23, 2013 | 6.543 | 6.594 | 6.538 | 6.563 | 5,217,302 | +0.01(+0.08%) |
Jan 22, 2013 | 6.518 | 6.569 | 6.497 | 6.558 | 2,872,124 | +0.05(+0.78%) |
Jan 18, 2013 | 6.497 | 6.513 | 6.442 | 6.508 | 2,569,159 | +0.01(+0.08%) |
Jan 17, 2013 | 6.492 | 6.518 | 6.477 | 6.503 | 2,716,906 | +0.04(+0.55%) |
Jan 16, 2013 | 6.432 | 6.477 | 6.417 | 6.467 | 3,266,113 | +0.01(+0.16%) |
Jan 15, 2013 | 6.472 | 6.482 | 6.411 | 6.457 | 2,696,544 | -0.02(-0.24%) |
Jan 14, 2013 | 6.477 | 6.492 | 6.442 | 6.472 | 2,999,803 | -0.01(-0.16%) |
Jan 11, 2013 | 6.447 | 6.482 | 6.442 | 6.482 | 3,785,102 | +0.04(+0.63%) |
Jan 10, 2013 | 6.411 | 6.447 | 6.381 | 6.442 | 3,979,706 | +0.05(+0.79%) |
Jan 09, 2013 | 6.391 | 6.411 | 6.371 | 6.391 | 2,346,712 | +0.01(+0.08%) |
Jan 08, 2013 | 6.386 | 6.396 | 6.345 | 6.386 | 3,408,217 | +0.02(+0.24%) |
Jan 07, 2013 | 6.361 | 6.401 | 6.315 | 6.371 | 5,163,101 | +0.05(+0.80%) |
Jan 04, 2013 | 6.300 | 6.340 | 6.269 | 6.320 | 5,480,161 | +0.04(+0.57%) |
Jan 03, 2013 | 6.229 | 6.305 | 6.219 | 6.284 | 5,535,535 | +0.08(+1.31%) |
Jan 02, 2013 | 6.100 | 6.208 | 5.990 | 6.203 | 7,669,253 | +0.21(+3.56%) |
Dec 31, 2012 | 5.950 | 6.011 | 5.945 | 5.990 | 7,564,413 | +0.01(+0.17%) |
Dec 28, 2012 | 5.960 | 5.995 | 5.950 | 5.980 | 10,659,078 | +0.02(+0.26%) |
Dec 27, 2012 | 6.031 | 6.077 | 5.940 | 5.965 | 5,414,781 | -0.09(-1.43%) |
Dec 26, 2012 | 6.092 | 6.107 | 6.036 | 6.051 | 5,305,974 | -0.05(-0.83%) |
Dec 24, 2012 | 6.117 | 6.137 | 6.087 | 6.102 | 2,686,903 | -0.03(-0.50%) |
Dec 21, 2012 | 6.107 | 6.158 | 6.066 | 6.132 | 7,370,941 | -0.03(-0.41%) |
Dec 20, 2012 | 6.168 | 6.168 | 6.071 | 6.158 | 7,676,072 | +0.02(+0.33%) |
Dec 19, 2012 | 6.173 | 6.213 | 6.112 | 6.137 | 8,891,014 | -0.41(-6.27%) |
Dec 18, 2012 | 6.553 | 6.619 | 6.528 | 6.548 | 10,652,647 | +0.02(+0.23%) |
Dec 17, 2012 | 6.513 | 6.569 | 6.503 | 6.533 | 8,304,594 | +0.04(+0.63%) |
Dec 14, 2012 | 6.584 | 6.589 | 6.477 | 6.492 | 5,653,848 | -0.09(-1.31%) |
Dec 13, 2012 | 6.599 | 6.634 | 6.487 | 6.579 | 8,061,993 | -0.03(-0.46%) |
Dec 12, 2012 | 6.609 | 6.660 | 6.569 | 6.609 | 7,222,301 | +0.02(+0.31%) |
Dec 11, 2012 | 6.736 | 6.776 | 6.584 | 6.589 | 11,473,718 | -0.04(-0.54%) |
Dec 10, 2012 | 6.599 | 6.634 | 6.558 | 6.624 | 5,380,318 | +0.05(+0.77%) |
Dec 07, 2012 | 6.518 | 6.579 | 6.497 | 6.574 | 4,927,383 | +0.08(+1.25%) |
Dec 06, 2012 | 6.487 | 6.548 | 6.437 | 6.492 | 3,700,581 | +0.02(+0.23%) |
Dec 05, 2012 | 6.513 | 6.528 | 6.472 | 6.477 | 3,832,113 | -0.02(-0.31%) |