Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 6.305 | 6.313 | 6.135 | 6.167 | 13,405,754 | -0.22(-3.42%) |
Feb 27, 2013 | 6.394 | 6.434 | 6.337 | 6.386 | 8,880,636 | -0.03(-0.50%) |
Feb 26, 2013 | 6.370 | 6.450 | 6.232 | 6.418 | 13,679,696 | +0.06(+1.02%) |
Feb 25, 2013 | 6.264 | 6.394 | 6.264 | 6.353 | 13,268,574 | +0.14(+2.21%) |
Feb 22, 2013 | 6.143 | 6.216 | 6.082 | 6.216 | 7,297,894 | +0.07(+1.19%) |
Feb 21, 2013 | 6.062 | 6.248 | 6.054 | 6.143 | 10,014,110 | +0.11(+1.74%) |
Feb 20, 2013 | 6.329 | 6.345 | 5.989 | 6.038 | 19,482,564 | -0.40(-6.16%) |
Feb 19, 2013 | 6.450 | 6.539 | 6.337 | 6.434 | 8,467,485 | -0.03(-0.50%) |
Feb 15, 2013 | 6.637 | 6.742 | 6.418 | 6.467 | 16,304,869 | -0.28(-4.08%) |
Feb 14, 2013 | 6.459 | 6.839 | 6.450 | 6.742 | 15,778,520 | +0.36(+5.58%) |
Feb 13, 2013 | 6.471 | 6.499 | 6.378 | 6.386 | 8,204,913 | -0.08(-1.25%) |
Feb 12, 2013 | 6.459 | 6.531 | 6.402 | 6.467 | 7,269,136 | +0.01(+0.13%) |
Feb 11, 2013 | 6.539 | 6.572 | 6.450 | 6.459 | 8,489,456 | -0.14(-2.09%) |
Feb 08, 2013 | 6.734 | 6.734 | 6.588 | 6.596 | 6,118,895 | -0.10(-1.45%) |
Feb 07, 2013 | 6.628 | 6.790 | 6.572 | 6.693 | 9,936,752 | +0.02(+0.36%) |
Feb 06, 2013 | 6.661 | 6.709 | 6.637 | 6.669 | 6,628,164 | +0.00(+0.00%) |
Feb 04, 2013 | 6.653 | 6.758 | 6.628 | 6.669 | 8,937,634 | -0.06(-0.84%) |
Feb 01, 2013 | 6.742 | 6.790 | 6.580 | 6.726 | 12,649,617 | +0.06(+0.97%) |
Jan 31, 2013 | 6.758 | 6.766 | 6.539 | 6.661 | 15,727,424 | -0.11(-1.55%) |
Jan 30, 2013 | 6.952 | 6.997 | 6.734 | 6.766 | 13,796,211 | -0.08(-1.18%) |
Jan 29, 2013 | 6.815 | 6.936 | 6.782 | 6.847 | 18,099,638 | +0.13(+1.93%) |
Jan 28, 2013 | 6.896 | 6.904 | 6.637 | 6.718 | 13,407,164 | -0.19(-2.70%) |
Jan 25, 2013 | 7.195 | 7.244 | 6.855 | 6.904 | 20,720,766 | -0.36(-5.01%) |
Jan 24, 2013 | 7.616 | 7.640 | 7.260 | 7.268 | 13,230,593 | -0.41(-5.37%) |
Jan 23, 2013 | 7.940 | 8.021 | 7.664 | 7.681 | 10,531,875 | -0.31(-3.85%) |
Jan 22, 2013 | 7.729 | 8.012 | 7.673 | 7.988 | 13,856,523 | +0.28(+3.57%) |
Jan 18, 2013 | 7.664 | 7.745 | 7.640 | 7.713 | 6,869,581 | +0.03(+0.42%) |
Jan 17, 2013 | 7.753 | 7.843 | 7.648 | 7.681 | 12,468,583 | -0.11(-1.35%) |
Jan 16, 2013 | 7.786 | 7.834 | 7.713 | 7.786 | 7,371,322 | -0.06(-0.72%) |
Jan 15, 2013 | 7.681 | 7.907 | 7.640 | 7.843 | 16,513,862 | +0.20(+2.65%) |
Jan 14, 2013 | 7.664 | 7.729 | 7.624 | 7.640 | 5,669,523 | +0.00(+0.00%) |
Jan 11, 2013 | 7.664 | 7.697 | 7.575 | 7.640 | 7,304,156 | -0.03(-0.42%) |
Jan 10, 2013 | 7.648 | 7.713 | 7.608 | 7.673 | 9,984,960 | +0.12(+1.61%) |
Jan 09, 2013 | 7.632 | 7.689 | 7.520 | 7.551 | 6,289,592 | -0.13(-1.69%) |
Jan 08, 2013 | 7.575 | 7.705 | 7.486 | 7.681 | 7,040,697 | +0.13(+1.71%) |
Jan 07, 2013 | 7.559 | 7.636 | 7.527 | 7.551 | 4,462,457 | -0.06(-0.74%) |
Jan 04, 2013 | 7.503 | 7.624 | 7.446 | 7.608 | 9,348,341 | -0.02(-0.21%) |
Jan 03, 2013 | 7.956 | 7.996 | 7.584 | 7.624 | 9,402,203 | -0.36(-4.46%) |
Jan 02, 2013 | 8.029 | 8.045 | 7.948 | 7.980 | 7,949,428 | +0.11(+1.44%) |
Dec 31, 2012 | 7.624 | 7.891 | 7.624 | 7.867 | 7,476,989 | +0.24(+3.18%) |
Dec 28, 2012 | 7.713 | 7.810 | 7.624 | 7.624 | 6,274,856 | -0.10(-1.26%) |
Dec 27, 2012 | 7.616 | 7.826 | 7.616 | 7.721 | 11,671,192 | +0.06(+0.74%) |
Dec 26, 2012 | 7.689 | 7.721 | 7.567 | 7.664 | 4,222,824 | +0.01(+0.11%) |
Dec 24, 2012 | 7.616 | 7.673 | 7.567 | 7.656 | 2,540,522 | +0.06(+0.85%) |
Dec 21, 2012 | 7.575 | 7.749 | 7.535 | 7.592 | 11,888,422 | -0.02(-0.21%) |
Dec 20, 2012 | 7.551 | 7.624 | 7.397 | 7.608 | 6,414,811 | -0.04(-0.53%) |
Dec 19, 2012 | 7.648 | 7.721 | 7.584 | 7.648 | 6,734,470 | -0.08(-1.05%) |
Dec 18, 2012 | 7.891 | 7.907 | 7.681 | 7.729 | 7,952,812 | -0.16(-2.05%) |
Dec 17, 2012 | 7.883 | 7.940 | 7.826 | 7.891 | 5,790,925 | -0.02(-0.20%) |
Dec 14, 2012 | 7.875 | 7.988 | 7.834 | 7.907 | 6,231,796 | +0.03(+0.41%) |
Dec 13, 2012 | 7.980 | 8.049 | 7.794 | 7.875 | 9,405,757 | -0.28(-3.38%) |
Dec 12, 2012 | 8.029 | 8.174 | 7.996 | 8.150 | 12,213,853 | +0.19(+2.34%) |
Dec 11, 2012 | 7.972 | 7.992 | 7.891 | 7.964 | 7,710,421 | +0.06(+0.82%) |
Dec 10, 2012 | 7.940 | 7.980 | 7.859 | 7.899 | 6,133,549 | +0.03(+0.41%) |
Dec 07, 2012 | 7.883 | 7.932 | 7.778 | 7.867 | 6,560,063 | +0.07(+0.93%) |
Dec 06, 2012 | 7.705 | 7.867 | 7.697 | 7.794 | 7,932,177 | +0.10(+1.26%) |
Dec 05, 2012 | 7.940 | 7.972 | 7.681 | 7.697 | 12,555,860 | -0.31(-3.84%) |