Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 7.683 | 7.707 | 7.504 | 7.548 | 748,359 | -0.08(-1.02%) |
Feb 27, 2013 | 7.916 | 8.201 | 7.523 | 7.625 | 1,746,171 | +0.29(+3.96%) |
Feb 26, 2013 | 7.369 | 7.490 | 7.277 | 7.335 | 538,034 | -0.01(-0.10%) |
Feb 25, 2013 | 7.243 | 7.523 | 7.243 | 7.342 | 828,089 | +0.18(+2.47%) |
Feb 22, 2013 | 6.812 | 7.189 | 6.679 | 7.165 | 455,572 | +0.42(+6.17%) |
Feb 21, 2013 | 6.792 | 7.068 | 6.594 | 6.749 | 560,435 | -0.05(-0.71%) |
Feb 20, 2013 | 6.870 | 6.972 | 6.778 | 6.797 | 430,345 | -0.09(-1.27%) |
Feb 19, 2013 | 6.594 | 6.894 | 6.279 | 6.884 | 649,350 | +0.09(+1.35%) |
Feb 15, 2013 | 6.981 | 6.996 | 6.705 | 6.792 | 221,799 | -0.15(-2.09%) |
Feb 14, 2013 | 6.875 | 7.088 | 6.831 | 6.938 | 144,940 | +0.03(+0.49%) |
Feb 13, 2013 | 7.083 | 7.117 | 6.884 | 6.904 | 247,626 | -0.18(-2.53%) |
Feb 12, 2013 | 6.865 | 7.243 | 6.860 | 7.083 | 433,282 | +0.20(+2.96%) |
Feb 11, 2013 | 6.913 | 6.996 | 6.778 | 6.880 | 329,196 | -0.05(-0.77%) |
Feb 08, 2013 | 6.768 | 6.981 | 6.710 | 6.933 | 332,096 | +0.15(+2.21%) |
Feb 07, 2013 | 6.826 | 6.923 | 6.671 | 6.783 | 460,411 | +0.02(+0.29%) |
Feb 06, 2013 | 6.565 | 6.763 | 6.536 | 6.763 | 413,980 | +0.17(+2.64%) |
Feb 04, 2013 | 6.817 | 6.875 | 6.565 | 6.589 | 307,851 | -0.28(-4.02%) |
Feb 01, 2013 | 6.705 | 6.897 | 6.705 | 6.865 | 341,129 | +0.15(+2.24%) |
Jan 31, 2013 | 6.618 | 6.729 | 6.618 | 6.715 | 231,730 | +0.08(+1.24%) |
Jan 30, 2013 | 6.681 | 6.729 | 6.604 | 6.633 | 252,228 | -0.04(-0.58%) |
Jan 29, 2013 | 6.662 | 6.715 | 6.604 | 6.671 | 194,011 | +0.00(+0.07%) |
Jan 28, 2013 | 6.744 | 6.788 | 6.526 | 6.667 | 303,588 | -0.04(-0.58%) |
Jan 25, 2013 | 6.773 | 6.846 | 6.667 | 6.705 | 229,237 | -0.04(-0.57%) |
Jan 24, 2013 | 6.676 | 6.811 | 6.468 | 6.744 | 254,866 | +0.08(+1.16%) |
Jan 23, 2013 | 7.102 | 7.107 | 6.662 | 6.667 | 260,426 | -0.26(-3.77%) |
Jan 22, 2013 | 6.889 | 6.957 | 6.812 | 6.928 | 230,852 | +0.03(+0.49%) |
Jan 18, 2013 | 6.899 | 6.991 | 6.875 | 6.894 | 187,339 | -0.02(-0.35%) |
Jan 17, 2013 | 6.991 | 7.083 | 6.826 | 6.918 | 165,395 | -0.07(-1.04%) |
Jan 16, 2013 | 7.059 | 7.102 | 6.889 | 6.991 | 318,216 | -0.13(-1.77%) |
Jan 15, 2013 | 6.386 | 7.136 | 6.356 | 7.117 | 1,025,866 | +0.81(+12.82%) |
Jan 14, 2013 | 6.347 | 6.415 | 6.255 | 6.308 | 150,073 | -0.08(-1.21%) |
Jan 11, 2013 | 6.444 | 6.444 | 6.366 | 6.386 | 94,062 | -0.04(-0.68%) |
Jan 10, 2013 | 6.429 | 6.444 | 6.323 | 6.429 | 107,539 | +0.04(+0.61%) |
Jan 09, 2013 | 6.323 | 6.473 | 6.289 | 6.391 | 189,539 | +0.12(+1.93%) |
Jan 08, 2013 | 6.439 | 6.449 | 6.236 | 6.270 | 208,317 | -0.15(-2.34%) |
Jan 07, 2013 | 6.420 | 6.473 | 6.294 | 6.420 | 123,037 | -0.01(-0.14%) |
Jan 04, 2013 | 6.400 | 6.492 | 6.357 | 6.429 | 225,614 | +0.07(+1.14%) |
Jan 03, 2013 | 6.366 | 6.420 | 6.313 | 6.357 | 308,644 | +0.01(+0.15%) |
Jan 02, 2013 | 6.366 | 6.410 | 6.250 | 6.347 | 314,118 | +0.02(+0.31%) |
Dec 31, 2012 | 6.071 | 6.454 | 6.071 | 6.328 | 399,701 | +0.24(+3.98%) |
Dec 28, 2012 | 6.071 | 6.151 | 6.018 | 6.086 | 142,676 | -0.01(-0.16%) |
Dec 27, 2012 | 6.076 | 6.119 | 5.936 | 6.095 | 149,488 | +0.02(+0.40%) |
Dec 26, 2012 | 6.081 | 6.153 | 5.921 | 6.071 | 194,637 | +0.02(+0.32%) |
Dec 24, 2012 | 5.974 | 6.129 | 5.853 | 6.052 | 99,940 | +0.08(+1.38%) |
Dec 21, 2012 | 6.100 | 6.100 | 5.868 | 5.969 | 859,326 | -0.19(-3.14%) |
Dec 20, 2012 | 6.178 | 6.202 | 6.115 | 6.163 | 219,427 | -0.01(-0.24%) |
Dec 19, 2012 | 6.236 | 6.236 | 6.100 | 6.178 | 479,924 | -0.07(-1.16%) |
Dec 18, 2012 | 6.323 | 6.449 | 6.231 | 6.250 | 212,150 | -0.15(-2.27%) |
Dec 17, 2012 | 6.332 | 6.458 | 6.289 | 6.395 | 259,829 | +0.06(+0.99%) |
Dec 14, 2012 | 6.434 | 6.536 | 6.245 | 6.332 | 216,044 | -0.13(-1.95%) |
Dec 13, 2012 | 6.323 | 6.521 | 6.323 | 6.458 | 106,265 | +0.11(+1.76%) |
Dec 12, 2012 | 6.560 | 6.599 | 6.260 | 6.347 | 234,869 | -0.18(-2.82%) |
Dec 11, 2012 | 6.608 | 6.778 | 6.458 | 6.531 | 173,831 | -0.02(-0.37%) |
Dec 10, 2012 | 6.415 | 6.608 | 6.386 | 6.555 | 214,334 | +0.14(+2.19%) |
Dec 07, 2012 | 6.705 | 6.710 | 6.216 | 6.415 | 320,779 | -0.27(-4.05%) |
Dec 06, 2012 | 6.628 | 6.749 | 6.492 | 6.686 | 182,399 | +0.02(+0.29%) |
Dec 05, 2012 | 6.676 | 6.725 | 6.560 | 6.667 | 236,908 | -0.09(-1.29%) |