Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 6.314 | 6.422 | 6.283 | 6.348 | 4,295,472 | +0.07(+1.09%) |
Feb 27, 2013 | 6.134 | 6.295 | 6.129 | 6.280 | 4,865,660 | +0.22(+3.62%) |
Feb 26, 2013 | 6.158 | 6.197 | 6.002 | 6.061 | 9,412,966 | -0.02(-0.40%) |
Feb 25, 2013 | 6.490 | 6.519 | 6.066 | 6.085 | 10,233,674 | -0.16(-2.58%) |
Feb 22, 2013 | 6.183 | 6.256 | 6.149 | 6.246 | 2,394,219 | +0.15(+2.40%) |
Feb 21, 2013 | 6.105 | 6.152 | 6.056 | 6.100 | 2,715,947 | -0.08(-1.34%) |
Feb 20, 2013 | 6.329 | 6.334 | 6.178 | 6.183 | 2,679,123 | -0.18(-2.76%) |
Feb 19, 2013 | 6.339 | 6.373 | 6.329 | 6.358 | 3,421,173 | +0.09(+1.40%) |
Feb 15, 2013 | 6.392 | 6.407 | 6.251 | 6.270 | 7,457,432 | -0.18(-2.72%) |
Feb 14, 2013 | 6.427 | 6.480 | 6.407 | 6.446 | 2,142,561 | -0.13(-1.93%) |
Feb 13, 2013 | 6.597 | 6.626 | 6.555 | 6.573 | 2,777,512 | +0.06(+0.97%) |
Feb 12, 2013 | 6.451 | 6.544 | 6.427 | 6.509 | 3,459,627 | +0.05(+0.75%) |
Feb 11, 2013 | 6.485 | 6.500 | 6.446 | 6.461 | 2,278,418 | -0.07(-1.05%) |
Feb 08, 2013 | 6.514 | 6.558 | 6.500 | 6.529 | 1,768,284 | -0.02(-0.30%) |
Feb 07, 2013 | 6.631 | 6.651 | 6.495 | 6.548 | 2,662,829 | -0.11(-1.68%) |
Feb 06, 2013 | 6.622 | 6.661 | 6.597 | 6.661 | 2,087,181 | +0.10(+1.56%) |
Feb 04, 2013 | 6.802 | 6.802 | 6.558 | 6.558 | 6,114,070 | -0.37(-5.35%) |
Feb 01, 2013 | 6.934 | 6.977 | 6.880 | 6.929 | 3,214,001 | -0.07(-1.04%) |
Jan 31, 2013 | 7.085 | 7.119 | 6.997 | 7.002 | 4,507,800 | -0.09(-1.24%) |
Jan 30, 2013 | 7.134 | 7.153 | 7.085 | 7.090 | 1,940,666 | -0.03(-0.41%) |
Jan 29, 2013 | 7.109 | 7.148 | 7.090 | 7.119 | 1,610,333 | +0.04(+0.55%) |
Jan 28, 2013 | 7.129 | 7.138 | 7.075 | 7.080 | 2,553,162 | +0.02(+0.28%) |
Jan 25, 2013 | 7.124 | 7.139 | 7.051 | 7.060 | 13,203,071 | +0.06(+0.91%) |
Jan 24, 2013 | 6.992 | 7.065 | 6.977 | 6.997 | 2,285,465 | +0.03(+0.42%) |
Jan 23, 2013 | 6.997 | 7.012 | 6.943 | 6.968 | 2,416,711 | -0.06(-0.83%) |
Jan 22, 2013 | 7.046 | 7.056 | 6.958 | 7.026 | 1,830,083 | -0.01(-0.14%) |
Jan 18, 2013 | 7.051 | 7.060 | 6.999 | 7.036 | 1,614,617 | -0.05(-0.69%) |
Jan 17, 2013 | 7.101 | 7.114 | 7.070 | 7.085 | 1,387,851 | +0.08(+1.18%) |
Jan 16, 2013 | 7.041 | 7.109 | 7.002 | 7.002 | 1,578,965 | -0.12(-1.64%) |
Jan 15, 2013 | 7.090 | 7.129 | 7.070 | 7.119 | 1,508,839 | -0.04(-0.61%) |
Jan 14, 2013 | 7.158 | 7.182 | 7.129 | 7.163 | 2,342,215 | +0.05(+0.69%) |
Jan 11, 2013 | 7.090 | 7.134 | 7.075 | 7.114 | 3,253,509 | +0.08(+1.18%) |
Jan 10, 2013 | 6.973 | 7.041 | 6.968 | 7.031 | 3,681,046 | +0.17(+2.41%) |
Jan 09, 2013 | 6.812 | 6.909 | 6.802 | 6.865 | 3,058,883 | +0.25(+3.83%) |
Jan 08, 2013 | 6.646 | 6.661 | 6.583 | 6.612 | 1,252,204 | -0.02(-0.37%) |
Jan 07, 2013 | 6.597 | 6.661 | 6.583 | 6.636 | 1,124,524 | -0.01(-0.22%) |
Jan 04, 2013 | 6.617 | 6.665 | 6.597 | 6.651 | 1,251,273 | +0.04(+0.66%) |
Jan 03, 2013 | 6.641 | 6.667 | 6.587 | 6.607 | 1,663,795 | -0.09(-1.38%) |
Jan 02, 2013 | 6.690 | 6.719 | 6.653 | 6.700 | 3,368,143 | +0.13(+1.93%) |
Dec 31, 2012 | 6.456 | 6.612 | 6.368 | 6.573 | 3,858,571 | +0.12(+1.89%) |
Dec 28, 2012 | 6.451 | 6.524 | 6.427 | 6.451 | 3,268,503 | -0.15(-2.22%) |
Dec 27, 2012 | 6.646 | 6.656 | 6.558 | 6.597 | 3,557,470 | +0.06(+0.97%) |
Dec 26, 2012 | 6.509 | 6.583 | 6.470 | 6.534 | 3,107,770 | +0.03(+0.45%) |
Dec 24, 2012 | 6.568 | 6.573 | 6.490 | 6.505 | 1,590,778 | -0.06(-0.97%) |
Dec 21, 2012 | 6.524 | 6.568 | 6.509 | 6.568 | 3,543,194 | +0.00(+0.07%) |
Dec 20, 2012 | 6.548 | 6.573 | 6.519 | 6.563 | 3,167,093 | +0.03(+0.45%) |
Dec 19, 2012 | 6.612 | 6.612 | 6.522 | 6.534 | 3,161,978 | +0.00(+0.07%) |
Dec 18, 2012 | 6.475 | 6.544 | 6.470 | 6.529 | 2,913,014 | +0.08(+1.21%) |
Dec 17, 2012 | 6.456 | 6.480 | 6.422 | 6.451 | 2,613,314 | -0.04(-0.68%) |
Dec 14, 2012 | 6.456 | 6.509 | 6.441 | 6.495 | 3,285,011 | +0.08(+1.29%) |
Dec 13, 2012 | 6.431 | 6.480 | 6.402 | 6.412 | 4,224,731 | +0.01(+0.23%) |
Dec 12, 2012 | 6.373 | 6.431 | 6.368 | 6.397 | 3,036,149 | +0.07(+1.08%) |
Dec 11, 2012 | 6.295 | 6.363 | 6.290 | 6.329 | 2,774,928 | +0.12(+1.88%) |
Dec 10, 2012 | 6.197 | 6.253 | 6.184 | 6.212 | 2,968,154 | -0.08(-1.24%) |
Dec 07, 2012 | 6.309 | 6.314 | 6.246 | 6.290 | 2,984,557 | -0.07(-1.07%) |
Dec 06, 2012 | 6.368 | 6.378 | 6.309 | 6.358 | 2,629,397 | +0.00(+0.00%) |
Dec 05, 2012 | 6.388 | 6.402 | 6.344 | 6.358 | 3,305,187 | +0.00(+0.00%) |