Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 7.040 | 7.155 | 7.036 | 7.088 | 1,487,677 | +0.09(+1.27%) |
Feb 27, 2013 | 6.940 | 7.088 | 6.911 | 7.000 | 1,030,119 | +0.16(+2.27%) |
Feb 26, 2013 | 6.837 | 6.896 | 6.785 | 6.844 | 759,815 | +0.00(+0.00%) |
Feb 22, 2013 | 6.852 | 6.896 | 6.741 | 6.844 | 386,110 | +0.04(+0.54%) |
Feb 21, 2013 | 6.815 | 6.830 | 6.704 | 6.808 | 554,988 | -0.03(-0.43%) |
Feb 20, 2013 | 6.911 | 6.925 | 6.837 | 6.837 | 583,688 | -0.08(-1.17%) |
Feb 19, 2013 | 6.933 | 6.962 | 6.881 | 6.918 | 349,320 | -0.02(-0.32%) |
Feb 15, 2013 | 7.066 | 7.066 | 6.793 | 6.940 | 505,656 | -0.11(-1.57%) |
Feb 14, 2013 | 6.977 | 7.103 | 6.977 | 7.051 | 626,468 | +0.15(+2.14%) |
Feb 13, 2013 | 6.948 | 6.948 | 6.867 | 6.904 | 265,122 | -0.03(-0.43%) |
Feb 12, 2013 | 6.889 | 6.948 | 6.881 | 6.933 | 351,070 | +0.04(+0.64%) |
Feb 11, 2013 | 6.889 | 6.940 | 6.808 | 6.889 | 598,457 | -0.06(-0.85%) |
Feb 08, 2013 | 6.874 | 6.963 | 6.867 | 6.948 | 313,937 | +0.10(+1.51%) |
Feb 07, 2013 | 6.948 | 6.948 | 6.800 | 6.844 | 692,070 | -0.07(-1.07%) |
Feb 06, 2013 | 6.918 | 7.007 | 6.874 | 6.918 | 594,253 | -0.04(-0.53%) |
Feb 04, 2013 | 6.933 | 7.014 | 6.896 | 6.955 | 555,479 | +0.00(+0.00%) |
Feb 01, 2013 | 6.830 | 7.007 | 6.785 | 6.955 | 1,799,959 | +0.17(+2.50%) |
Jan 31, 2013 | 6.837 | 6.904 | 6.756 | 6.785 | 3,403,626 | -0.04(-0.65%) |
Jan 30, 2013 | 7.000 | 7.014 | 6.822 | 6.830 | 841,424 | -0.16(-2.22%) |
Jan 29, 2013 | 7.000 | 7.066 | 6.963 | 6.985 | 1,006,661 | -0.01(-0.11%) |
Jan 28, 2013 | 6.992 | 7.028 | 6.940 | 6.992 | 1,015,864 | +0.03(+0.42%) |
Jan 25, 2013 | 7.022 | 7.022 | 6.940 | 6.963 | 685,650 | -0.01(-0.21%) |
Jan 24, 2013 | 6.977 | 7.029 | 6.918 | 6.977 | 395,568 | -0.01(-0.11%) |
Jan 23, 2013 | 7.022 | 7.036 | 6.948 | 6.985 | 472,643 | -0.02(-0.32%) |
Jan 22, 2013 | 6.852 | 7.016 | 6.830 | 7.007 | 535,165 | +0.14(+2.04%) |
Jan 18, 2013 | 6.852 | 6.889 | 6.785 | 6.867 | 495,061 | +0.02(+0.32%) |
Jan 17, 2013 | 6.763 | 6.926 | 6.748 | 6.844 | 497,366 | +0.08(+1.20%) |
Jan 16, 2013 | 6.748 | 6.778 | 6.719 | 6.763 | 510,537 | -0.01(-0.11%) |
Jan 15, 2013 | 6.741 | 6.778 | 6.719 | 6.771 | 753,505 | +0.02(+0.33%) |
Jan 14, 2013 | 6.748 | 6.796 | 6.741 | 6.748 | 858,990 | +0.01(+0.22%) |
Jan 11, 2013 | 6.741 | 6.756 | 6.675 | 6.734 | 1,068,268 | +0.01(+0.22%) |
Jan 10, 2013 | 6.704 | 6.763 | 6.682 | 6.719 | 2,426,430 | +0.06(+0.89%) |
Jan 09, 2013 | 6.808 | 6.852 | 6.660 | 6.660 | 11,114,672 | -0.09(-1.31%) |
Jan 08, 2013 | 6.889 | 6.940 | 6.627 | 6.748 | 1,027,107 | -0.27(-3.79%) |
Jan 07, 2013 | 7.088 | 7.140 | 7.011 | 7.014 | 269,019 | -0.13(-1.76%) |
Jan 04, 2013 | 7.162 | 7.199 | 7.111 | 7.140 | 310,407 | +0.03(+0.42%) |
Jan 03, 2013 | 7.125 | 7.177 | 7.088 | 7.110 | 224,669 | +0.01(+0.10%) |
Jan 02, 2013 | 7.081 | 7.214 | 7.014 | 7.103 | 463,923 | +0.09(+1.26%) |
Dec 31, 2012 | 6.881 | 7.029 | 6.804 | 7.014 | 269,811 | +0.12(+1.71%) |
Dec 28, 2012 | 6.859 | 6.970 | 6.859 | 6.896 | 200,039 | +0.02(+0.32%) |
Dec 27, 2012 | 6.837 | 6.876 | 6.756 | 6.874 | 134,403 | +0.02(+0.32%) |
Dec 26, 2012 | 6.896 | 6.904 | 6.830 | 6.852 | 109,054 | -0.03(-0.43%) |
Dec 24, 2012 | 6.837 | 6.918 | 6.830 | 6.881 | 66,559 | +0.01(+0.22%) |
Dec 21, 2012 | 6.881 | 6.887 | 6.763 | 6.867 | 505,434 | -0.01(-0.21%) |
Dec 20, 2012 | 6.660 | 6.881 | 6.659 | 6.881 | 232,286 | +0.21(+3.10%) |
Dec 19, 2012 | 6.586 | 6.712 | 6.549 | 6.675 | 192,102 | +0.08(+1.23%) |
Dec 18, 2012 | 6.483 | 6.630 | 6.453 | 6.593 | 287,526 | +0.12(+1.82%) |
Dec 17, 2012 | 6.298 | 6.475 | 6.291 | 6.475 | 160,812 | +0.21(+3.30%) |
Dec 14, 2012 | 6.283 | 6.298 | 6.209 | 6.269 | 272,043 | -0.04(-0.59%) |
Dec 13, 2012 | 6.320 | 6.328 | 6.239 | 6.305 | 169,845 | +0.00(+0.00%) |
Dec 12, 2012 | 6.357 | 6.387 | 6.291 | 6.305 | 271,238 | -0.05(-0.81%) |
Dec 11, 2012 | 6.379 | 6.387 | 6.328 | 6.357 | 215,923 | -0.02(-0.35%) |
Dec 10, 2012 | 6.424 | 6.438 | 6.350 | 6.379 | 132,424 | -0.03(-0.46%) |
Dec 07, 2012 | 6.475 | 6.483 | 6.372 | 6.409 | 126,389 | -0.05(-0.80%) |
Dec 06, 2012 | 6.461 | 6.490 | 6.424 | 6.461 | 213,079 | -0.02(-0.34%) |
Dec 05, 2012 | 6.571 | 6.593 | 6.483 | 6.483 | 239,062 | -0.08(-1.24%) |