Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 6.463 | 6.571 | 6.462 | 6.489 | 111,644 | -0.01(-0.10%) |
Feb 27, 2013 | 6.429 | 6.516 | 6.398 | 6.496 | 86,721 | +0.07(+1.05%) |
Feb 26, 2013 | 6.489 | 6.516 | 6.422 | 6.429 | 57,075 | +0.00(+0.00%) |
Feb 25, 2013 | 6.496 | 6.523 | 6.429 | 6.429 | 154,965 | -0.01(-0.21%) |
Feb 22, 2013 | 6.442 | 6.503 | 6.408 | 6.442 | 71,107 | +0.02(+0.32%) |
Feb 21, 2013 | 6.368 | 6.537 | 6.368 | 6.422 | 80,453 | +0.06(+0.96%) |
Feb 20, 2013 | 6.442 | 6.496 | 6.354 | 6.361 | 115,770 | -0.08(-1.26%) |
Feb 19, 2013 | 6.415 | 6.449 | 6.327 | 6.442 | 116,574 | +0.07(+1.06%) |
Feb 15, 2013 | 6.435 | 6.442 | 6.307 | 6.375 | 148,171 | +0.01(+0.21%) |
Feb 14, 2013 | 6.309 | 6.415 | 6.309 | 6.361 | 127,740 | +0.01(+0.21%) |
Feb 13, 2013 | 6.402 | 6.422 | 6.294 | 6.348 | 70,570 | -0.03(-0.42%) |
Feb 12, 2013 | 6.510 | 6.571 | 6.314 | 6.375 | 132,243 | -0.11(-1.67%) |
Feb 11, 2013 | 6.480 | 6.483 | 6.294 | 6.483 | 82,144 | -0.02(-0.31%) |
Feb 08, 2013 | 6.523 | 6.523 | 6.442 | 6.503 | 97,745 | +0.01(+0.10%) |
Feb 07, 2013 | 6.510 | 6.523 | 6.437 | 6.496 | 55,693 | +0.01(+0.21%) |
Feb 06, 2013 | 6.537 | 6.537 | 6.388 | 6.483 | 90,284 | -0.07(-1.13%) |
Feb 04, 2013 | 6.550 | 6.618 | 6.489 | 6.557 | 72,202 | -0.06(-0.92%) |
Feb 01, 2013 | 6.638 | 6.658 | 6.550 | 6.618 | 211,700 | +0.03(+0.51%) |
Jan 31, 2013 | 6.462 | 6.699 | 6.449 | 6.584 | 167,652 | +0.11(+1.77%) |
Jan 30, 2013 | 6.652 | 6.685 | 6.381 | 6.469 | 313,730 | -0.22(-3.23%) |
Jan 29, 2013 | 6.638 | 6.699 | 6.489 | 6.685 | 473,551 | -0.03(-0.50%) |
Jan 28, 2013 | 6.652 | 6.732 | 6.498 | 6.719 | 100,647 | +0.09(+1.42%) |
Jan 25, 2013 | 6.464 | 6.625 | 6.437 | 6.625 | 162,458 | +0.00(+0.00%) |
Jan 24, 2013 | 6.592 | 6.692 | 6.256 | 6.625 | 90,399 | +0.09(+1.33%) |
Jan 23, 2013 | 6.712 | 6.712 | 6.525 | 6.538 | 52,097 | -0.19(-2.89%) |
Jan 22, 2013 | 6.699 | 6.753 | 6.592 | 6.732 | 37,636 | +0.04(+0.60%) |
Jan 18, 2013 | 6.639 | 6.719 | 6.598 | 6.692 | 48,060 | +0.04(+0.60%) |
Jan 17, 2013 | 6.712 | 6.712 | 6.585 | 6.652 | 41,767 | -0.01(-0.20%) |
Jan 16, 2013 | 6.739 | 6.739 | 6.639 | 6.665 | 15,246 | -0.08(-1.19%) |
Jan 15, 2013 | 6.625 | 6.800 | 6.625 | 6.746 | 52,428 | +0.06(+0.90%) |
Jan 14, 2013 | 6.645 | 6.699 | 6.605 | 6.686 | 23,310 | -0.01(-0.10%) |
Jan 11, 2013 | 6.753 | 6.753 | 6.605 | 6.692 | 19,860 | -0.04(-0.60%) |
Jan 10, 2013 | 6.779 | 6.779 | 6.665 | 6.732 | 44,417 | +0.00(+0.00%) |
Jan 09, 2013 | 6.753 | 6.773 | 6.605 | 6.732 | 31,610 | +0.00(+0.00%) |
Jan 08, 2013 | 6.806 | 6.846 | 6.625 | 6.732 | 38,175 | -0.06(-0.89%) |
Jan 07, 2013 | 6.846 | 6.907 | 6.746 | 6.793 | 59,747 | -0.11(-1.65%) |
Jan 04, 2013 | 6.880 | 7.007 | 6.813 | 6.907 | 50,428 | +0.09(+1.38%) |
Jan 03, 2013 | 6.974 | 7.001 | 6.759 | 6.813 | 60,893 | -0.13(-1.93%) |
Jan 02, 2013 | 7.021 | 7.209 | 6.846 | 6.947 | 224,417 | +0.12(+1.77%) |
Dec 31, 2012 | 6.572 | 6.934 | 6.572 | 6.826 | 62,997 | +0.21(+3.14%) |
Dec 28, 2012 | 6.753 | 6.759 | 6.511 | 6.618 | 21,243 | -0.17(-2.47%) |
Dec 27, 2012 | 6.820 | 6.820 | 6.515 | 6.786 | 36,640 | -0.01(-0.10%) |
Dec 26, 2012 | 6.813 | 6.846 | 6.605 | 6.793 | 41,479 | +0.02(+0.30%) |
Dec 24, 2012 | 6.947 | 6.947 | 6.712 | 6.773 | 36,782 | -0.21(-2.98%) |
Dec 21, 2012 | 6.927 | 6.987 | 6.773 | 6.981 | 238,006 | +0.05(+0.77%) |
Dec 20, 2012 | 6.813 | 6.934 | 6.736 | 6.927 | 116,570 | +0.06(+0.88%) |
Dec 19, 2012 | 6.833 | 6.873 | 6.726 | 6.867 | 48,327 | +0.03(+0.49%) |
Dec 18, 2012 | 6.672 | 6.833 | 6.605 | 6.833 | 74,511 | +0.19(+2.93%) |
Dec 17, 2012 | 6.350 | 6.659 | 6.323 | 6.639 | 54,993 | +0.32(+5.10%) |
Dec 14, 2012 | 6.384 | 6.384 | 6.277 | 6.317 | 66,264 | -0.11(-1.77%) |
Dec 13, 2012 | 6.525 | 6.525 | 6.310 | 6.431 | 41,342 | -0.09(-1.44%) |
Dec 12, 2012 | 6.732 | 6.732 | 6.431 | 6.525 | 65,159 | -0.21(-3.18%) |
Dec 11, 2012 | 6.551 | 6.746 | 6.384 | 6.739 | 55,147 | +0.25(+3.93%) |
Dec 10, 2012 | 6.458 | 6.484 | 6.297 | 6.484 | 48,096 | +0.07(+1.04%) |
Dec 07, 2012 | 6.558 | 6.558 | 6.297 | 6.417 | 60,445 | -0.11(-1.64%) |
Dec 06, 2012 | 6.511 | 6.525 | 6.397 | 6.525 | 24,359 | +0.03(+0.52%) |
Dec 05, 2012 | 6.471 | 6.525 | 6.347 | 6.491 | 52,418 | +0.05(+0.73%) |