Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 6.327 | 6.434 | 6.295 | 6.361 | 4,287,061 | +0.07(+1.09%) |
Feb 27, 2013 | 6.146 | 6.307 | 6.141 | 6.293 | 4,856,133 | +0.22(+3.62%) |
Feb 26, 2013 | 6.170 | 6.209 | 6.014 | 6.073 | 9,394,535 | -0.02(-0.40%) |
Feb 25, 2013 | 6.503 | 6.532 | 6.078 | 6.097 | 10,213,636 | -0.16(-2.58%) |
Feb 22, 2013 | 6.195 | 6.268 | 6.161 | 6.258 | 2,389,531 | +0.15(+2.40%) |
Feb 21, 2013 | 6.117 | 6.164 | 6.068 | 6.112 | 2,710,629 | -0.08(-1.34%) |
Feb 20, 2013 | 6.341 | 6.346 | 6.190 | 6.195 | 2,673,877 | -0.18(-2.76%) |
Feb 19, 2013 | 6.351 | 6.385 | 6.341 | 6.371 | 3,414,474 | +0.09(+1.40%) |
Feb 15, 2013 | 6.405 | 6.420 | 6.263 | 6.283 | 7,442,831 | -0.18(-2.72%) |
Feb 14, 2013 | 6.439 | 6.493 | 6.420 | 6.459 | 2,138,366 | -0.13(-1.93%) |
Feb 13, 2013 | 6.610 | 6.639 | 6.568 | 6.586 | 2,772,074 | +0.06(+0.97%) |
Feb 12, 2013 | 6.464 | 6.556 | 6.439 | 6.522 | 3,452,853 | +0.05(+0.75%) |
Feb 11, 2013 | 6.498 | 6.512 | 6.459 | 6.473 | 2,273,957 | -0.07(-1.05%) |
Feb 08, 2013 | 6.527 | 6.571 | 6.512 | 6.542 | 1,764,821 | -0.02(-0.30%) |
Feb 07, 2013 | 6.644 | 6.664 | 6.508 | 6.561 | 2,657,615 | -0.11(-1.68%) |
Feb 06, 2013 | 6.635 | 6.674 | 6.610 | 6.674 | 2,083,095 | +0.10(+1.56%) |
Feb 04, 2013 | 6.815 | 6.815 | 6.571 | 6.571 | 6,102,099 | -0.37(-5.35%) |
Feb 01, 2013 | 6.947 | 6.991 | 6.893 | 6.942 | 3,207,708 | -0.07(-1.04%) |
Jan 31, 2013 | 7.099 | 7.133 | 7.011 | 7.016 | 4,498,973 | -0.09(-1.24%) |
Jan 30, 2013 | 7.148 | 7.167 | 7.099 | 7.104 | 1,936,867 | -0.03(-0.41%) |
Jan 29, 2013 | 7.123 | 7.162 | 7.104 | 7.133 | 1,607,180 | +0.04(+0.55%) |
Jan 28, 2013 | 7.143 | 7.152 | 7.089 | 7.094 | 2,548,163 | +0.02(+0.28%) |
Jan 25, 2013 | 7.138 | 7.153 | 7.064 | 7.074 | 13,177,219 | +0.06(+0.91%) |
Jan 24, 2013 | 7.006 | 7.079 | 6.991 | 7.011 | 2,280,990 | +0.03(+0.42%) |
Jan 23, 2013 | 7.011 | 7.025 | 6.957 | 6.981 | 2,411,979 | -0.06(-0.83%) |
Jan 22, 2013 | 7.060 | 7.069 | 6.972 | 7.040 | 1,826,500 | -0.01(-0.14%) |
Jan 18, 2013 | 7.064 | 7.074 | 7.013 | 7.050 | 1,611,456 | -0.05(-0.69%) |
Jan 17, 2013 | 7.115 | 7.128 | 7.084 | 7.099 | 1,385,134 | +0.08(+1.18%) |
Jan 16, 2013 | 7.055 | 7.123 | 7.016 | 7.016 | 1,575,873 | -0.12(-1.64%) |
Jan 15, 2013 | 7.104 | 7.143 | 7.084 | 7.133 | 1,505,885 | -0.04(-0.61%) |
Jan 14, 2013 | 7.172 | 7.196 | 7.143 | 7.177 | 2,337,629 | +0.05(+0.69%) |
Jan 11, 2013 | 7.104 | 7.148 | 7.089 | 7.128 | 3,247,139 | +0.08(+1.18%) |
Jan 10, 2013 | 6.986 | 7.055 | 6.981 | 7.045 | 3,673,839 | +0.17(+2.41%) |
Jan 09, 2013 | 6.825 | 6.923 | 6.815 | 6.879 | 3,052,893 | +0.25(+3.83%) |
Jan 08, 2013 | 6.659 | 6.674 | 6.595 | 6.625 | 1,249,752 | -0.02(-0.37%) |
Jan 07, 2013 | 6.610 | 6.674 | 6.595 | 6.649 | 1,122,323 | -0.01(-0.22%) |
Jan 04, 2013 | 6.630 | 6.678 | 6.610 | 6.664 | 1,248,823 | +0.04(+0.66%) |
Jan 03, 2013 | 6.654 | 6.680 | 6.600 | 6.620 | 1,660,538 | -0.09(-1.38%) |
Jan 02, 2013 | 6.703 | 6.732 | 6.666 | 6.713 | 3,361,548 | +0.13(+1.93%) |
Dec 31, 2012 | 6.468 | 6.625 | 6.380 | 6.586 | 3,851,015 | +0.12(+1.89%) |
Dec 28, 2012 | 6.464 | 6.537 | 6.439 | 6.464 | 3,262,104 | -0.15(-2.22%) |
Dec 27, 2012 | 6.659 | 6.669 | 6.571 | 6.610 | 3,550,505 | +0.06(+0.97%) |
Dec 26, 2012 | 6.522 | 6.595 | 6.483 | 6.547 | 3,101,685 | +0.03(+0.45%) |
Dec 24, 2012 | 6.581 | 6.586 | 6.503 | 6.517 | 1,587,663 | -0.06(-0.97%) |
Dec 21, 2012 | 6.537 | 6.581 | 6.522 | 6.581 | 3,536,257 | +0.00(+0.07%) |
Dec 20, 2012 | 6.561 | 6.586 | 6.532 | 6.576 | 3,160,892 | +0.03(+0.45%) |
Dec 19, 2012 | 6.625 | 6.625 | 6.534 | 6.547 | 3,155,787 | +0.00(+0.07%) |
Dec 18, 2012 | 6.488 | 6.556 | 6.483 | 6.542 | 2,907,310 | +0.08(+1.21%) |
Dec 17, 2012 | 6.468 | 6.493 | 6.434 | 6.464 | 2,608,198 | -0.04(-0.68%) |
Dec 14, 2012 | 6.468 | 6.522 | 6.454 | 6.508 | 3,278,579 | +0.08(+1.29%) |
Dec 13, 2012 | 6.444 | 6.493 | 6.415 | 6.424 | 4,216,459 | +0.01(+0.23%) |
Dec 12, 2012 | 6.385 | 6.444 | 6.380 | 6.410 | 3,030,204 | +0.07(+1.08%) |
Dec 11, 2012 | 6.307 | 6.376 | 6.302 | 6.341 | 2,769,495 | +0.12(+1.88%) |
Dec 10, 2012 | 6.209 | 6.266 | 6.196 | 6.224 | 2,962,342 | -0.08(-1.24%) |
Dec 07, 2012 | 6.322 | 6.327 | 6.258 | 6.302 | 2,978,713 | -0.07(-1.07%) |
Dec 06, 2012 | 6.380 | 6.390 | 6.322 | 6.371 | 2,624,249 | +0.00(+0.00%) |
Dec 05, 2012 | 6.400 | 6.415 | 6.356 | 6.371 | 3,298,716 | +0.00(+0.00%) |