Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 6.371 | 6.565 | 6.349 | 6.428 | 6,192,460 | +0.07(+1.13%) |
Feb 27, 2013 | 6.270 | 6.443 | 6.265 | 6.357 | 1,553,961 | +0.06(+1.03%) |
Feb 26, 2013 | 6.270 | 6.321 | 6.202 | 6.292 | 1,575,056 | -0.14(-2.13%) |
Feb 22, 2013 | 6.335 | 6.436 | 6.292 | 6.428 | 1,444,568 | +0.14(+2.17%) |
Feb 21, 2013 | 6.457 | 6.457 | 6.227 | 6.292 | 3,185,292 | -0.17(-2.67%) |
Feb 20, 2013 | 6.594 | 6.605 | 6.464 | 6.464 | 2,504,532 | -0.14(-2.18%) |
Feb 19, 2013 | 6.630 | 6.651 | 6.572 | 6.608 | 1,675,407 | +0.01(+0.11%) |
Feb 15, 2013 | 6.594 | 6.615 | 6.529 | 6.601 | 1,680,815 | +0.01(+0.22%) |
Feb 14, 2013 | 6.594 | 6.651 | 6.558 | 6.587 | 1,577,892 | -0.04(-0.54%) |
Feb 13, 2013 | 6.659 | 6.659 | 6.565 | 6.623 | 1,031,754 | -0.01(-0.22%) |
Feb 12, 2013 | 6.579 | 6.659 | 6.572 | 6.637 | 1,400,131 | +0.06(+0.98%) |
Feb 11, 2013 | 6.544 | 6.608 | 6.515 | 6.572 | 2,234,788 | +0.04(+0.66%) |
Feb 08, 2013 | 6.500 | 6.558 | 6.457 | 6.529 | 4,250,639 | +0.04(+0.67%) |
Feb 07, 2013 | 6.551 | 6.558 | 6.450 | 6.486 | 3,163,860 | -0.04(-0.55%) |
Feb 06, 2013 | 6.443 | 6.536 | 6.421 | 6.522 | 2,254,082 | +0.01(+0.22%) |
Feb 04, 2013 | 6.515 | 6.565 | 6.479 | 6.508 | 1,817,650 | -0.04(-0.66%) |
Feb 01, 2013 | 6.608 | 6.608 | 6.529 | 6.551 | 3,071,628 | -0.01(-0.11%) |
Jan 31, 2013 | 6.572 | 6.601 | 6.508 | 6.558 | 3,203,945 | -0.02(-0.33%) |
Jan 30, 2013 | 6.659 | 6.659 | 6.558 | 6.579 | 3,909,341 | -0.07(-1.08%) |
Jan 29, 2013 | 6.759 | 6.774 | 6.630 | 6.651 | 4,978,502 | -0.10(-1.49%) |
Jan 28, 2013 | 6.759 | 6.817 | 6.730 | 6.752 | 3,510,548 | -0.02(-0.32%) |
Jan 25, 2013 | 6.716 | 6.889 | 6.682 | 6.774 | 9,278,247 | +0.09(+1.40%) |
Jan 24, 2013 | 6.673 | 6.738 | 6.659 | 6.680 | 1,831,666 | +0.03(+0.43%) |
Jan 23, 2013 | 6.651 | 6.680 | 6.608 | 6.651 | 1,674,133 | -0.01(-0.11%) |
Jan 22, 2013 | 6.623 | 6.673 | 6.615 | 6.659 | 2,127,843 | +0.04(+0.54%) |
Jan 18, 2013 | 6.579 | 6.630 | 6.572 | 6.623 | 1,816,552 | +0.03(+0.44%) |
Jan 17, 2013 | 6.572 | 6.651 | 6.554 | 6.594 | 2,271,199 | +0.06(+0.88%) |
Jan 16, 2013 | 6.601 | 6.630 | 6.515 | 6.536 | 2,357,420 | -0.09(-1.41%) |
Jan 15, 2013 | 6.594 | 6.644 | 6.536 | 6.630 | 2,015,909 | +0.02(+0.33%) |
Jan 14, 2013 | 6.608 | 6.666 | 6.608 | 6.608 | 2,353,491 | +0.00(+0.00%) |
Jan 11, 2013 | 6.695 | 6.695 | 6.587 | 6.608 | 3,279,114 | -0.08(-1.18%) |
Jan 10, 2013 | 6.766 | 6.774 | 6.673 | 6.687 | 1,774,842 | -0.03(-0.43%) |
Jan 09, 2013 | 6.838 | 6.838 | 6.687 | 6.716 | 4,842,018 | -0.09(-1.27%) |
Jan 08, 2013 | 6.846 | 6.881 | 6.781 | 6.802 | 1,993,949 | -0.05(-0.73%) |
Jan 07, 2013 | 6.759 | 6.881 | 6.759 | 6.853 | 1,829,799 | +0.04(+0.63%) |
Jan 04, 2013 | 6.745 | 6.817 | 6.716 | 6.810 | 2,362,624 | +0.11(+1.61%) |
Jan 03, 2013 | 6.695 | 6.759 | 6.666 | 6.702 | 2,041,106 | +0.04(+0.54%) |
Jan 02, 2013 | 6.630 | 6.680 | 6.472 | 6.666 | 4,278,149 | +0.19(+3.00%) |
Dec 31, 2012 | 6.342 | 6.486 | 6.292 | 6.472 | 1,469,076 | +0.12(+1.81%) |
Dec 28, 2012 | 6.393 | 6.464 | 6.349 | 6.357 | 1,641,304 | -0.06(-1.01%) |
Dec 27, 2012 | 6.529 | 6.572 | 6.367 | 6.421 | 3,008,887 | -0.11(-1.65%) |
Dec 26, 2012 | 6.615 | 6.615 | 6.501 | 6.529 | 1,108,985 | -0.07(-1.08%) |
Dec 24, 2012 | 6.551 | 6.622 | 6.479 | 6.600 | 774,673 | +0.06(+0.87%) |
Dec 21, 2012 | 6.593 | 6.593 | 6.515 | 6.543 | 3,594,481 | -0.01(-0.22%) |
Dec 20, 2012 | 6.444 | 6.579 | 6.415 | 6.558 | 1,995,488 | +0.14(+2.11%) |
Dec 19, 2012 | 6.422 | 6.479 | 6.358 | 6.422 | 2,287,452 | +0.00(+0.00%) |
Dec 18, 2012 | 6.330 | 6.422 | 6.301 | 6.422 | 1,917,033 | +0.11(+1.69%) |
Dec 17, 2012 | 6.315 | 6.330 | 6.273 | 6.315 | 1,282,336 | +0.02(+0.34%) |
Dec 14, 2012 | 6.244 | 6.308 | 6.205 | 6.294 | 1,539,014 | +0.01(+0.11%) |
Dec 13, 2012 | 6.372 | 6.372 | 6.230 | 6.287 | 1,688,463 | -0.09(-1.45%) |
Dec 12, 2012 | 6.379 | 6.401 | 6.337 | 6.379 | 2,326,026 | +0.00(+0.00%) |
Dec 11, 2012 | 6.394 | 6.422 | 6.337 | 6.379 | 2,450,503 | +0.05(+0.79%) |
Dec 10, 2012 | 6.330 | 6.365 | 6.287 | 6.330 | 1,994,053 | +0.03(+0.45%) |
Dec 07, 2012 | 6.287 | 6.344 | 6.237 | 6.301 | 2,541,466 | +0.06(+1.03%) |
Dec 06, 2012 | 6.194 | 6.265 | 6.194 | 6.237 | 3,002,964 | +0.04(+0.57%) |
Dec 05, 2012 | 6.223 | 6.233 | 6.116 | 6.201 | 1,413,000 | -0.01(-0.11%) |