Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.676 | 6.676 | 6.552 | 6.552 | 1,206,031 | -0.12(-1.86%) |
Mar 27, 2013 | 6.688 | 6.728 | 6.648 | 6.676 | 630,103 | -0.00(-0.06%) |
Mar 26, 2013 | 6.624 | 6.712 | 6.620 | 6.680 | 384,921 | +0.07(+1.03%) |
Mar 25, 2013 | 6.640 | 6.663 | 6.588 | 6.612 | 574,717 | +0.01(+0.12%) |
Mar 22, 2013 | 6.592 | 6.668 | 6.588 | 6.604 | 418,819 | +0.04(+0.55%) |
Mar 21, 2013 | 6.520 | 6.608 | 6.520 | 6.568 | 633,111 | +0.06(+0.86%) |
Mar 20, 2013 | 6.636 | 6.660 | 6.508 | 6.512 | 739,984 | -0.12(-1.76%) |
Mar 19, 2013 | 6.604 | 6.692 | 6.592 | 6.628 | 547,731 | +0.00(+0.06%) |
Mar 18, 2013 | 6.423 | 6.660 | 6.419 | 6.624 | 890,384 | +0.16(+2.48%) |
Mar 15, 2013 | 6.556 | 6.560 | 6.391 | 6.463 | 2,007,508 | -0.10(-1.53%) |
Mar 14, 2013 | 6.700 | 6.740 | 6.439 | 6.564 | 2,105,469 | -0.14(-2.04%) |
Mar 13, 2013 | 6.808 | 6.808 | 6.680 | 6.700 | 1,131,351 | -0.12(-1.71%) |
Mar 12, 2013 | 6.829 | 6.901 | 6.788 | 6.816 | 605,831 | -0.01(-0.18%) |
Mar 11, 2013 | 6.901 | 6.913 | 6.802 | 6.829 | 421,286 | -0.06(-0.82%) |
Mar 08, 2013 | 6.869 | 6.921 | 6.820 | 6.885 | 573,832 | +0.03(+0.47%) |
Mar 07, 2013 | 6.780 | 6.877 | 6.772 | 6.853 | 410,708 | +0.05(+0.77%) |
Mar 06, 2013 | 6.857 | 6.865 | 6.747 | 6.800 | 537,566 | -0.03(-0.41%) |
Mar 05, 2013 | 6.801 | 6.856 | 6.785 | 6.829 | 491,339 | +0.03(+0.41%) |
Mar 04, 2013 | 6.793 | 6.809 | 6.736 | 6.801 | 489,190 | +0.01(+0.18%) |
Mar 01, 2013 | 6.721 | 6.789 | 6.721 | 6.789 | 319,246 | +0.05(+0.77%) |
Feb 28, 2013 | 6.698 | 6.761 | 6.693 | 6.737 | 418,351 | +0.05(+0.72%) |
Feb 27, 2013 | 6.705 | 6.717 | 6.681 | 6.689 | 536,976 | -0.02(-0.30%) |
Feb 26, 2013 | 6.729 | 6.729 | 6.649 | 6.709 | 518,877 | -0.01(-0.18%) |
Feb 25, 2013 | 6.673 | 6.757 | 6.657 | 6.721 | 731,184 | +0.05(+0.81%) |
Feb 22, 2013 | 6.725 | 6.761 | 6.649 | 6.666 | 625,278 | -0.05(-0.69%) |
Feb 21, 2013 | 6.781 | 6.797 | 6.685 | 6.713 | 589,461 | -0.10(-1.41%) |
Feb 20, 2013 | 6.749 | 6.817 | 6.733 | 6.809 | 599,808 | +0.07(+1.01%) |
Feb 19, 2013 | 6.745 | 6.793 | 6.721 | 6.741 | 700,178 | -0.00(-0.06%) |
Feb 15, 2013 | 6.693 | 6.745 | 6.681 | 6.745 | 542,191 | +0.06(+0.83%) |
Feb 14, 2013 | 6.653 | 6.693 | 6.649 | 6.689 | 548,176 | +0.06(+0.90%) |
Feb 13, 2013 | 6.617 | 6.653 | 6.605 | 6.629 | 400,317 | -0.01(-0.12%) |
Feb 12, 2013 | 6.629 | 6.641 | 6.600 | 6.637 | 477,166 | +0.02(+0.36%) |
Feb 11, 2013 | 6.637 | 6.649 | 6.605 | 6.613 | 385,500 | -0.04(-0.66%) |
Feb 08, 2013 | 6.605 | 6.665 | 6.581 | 6.657 | 509,267 | +0.06(+0.91%) |
Feb 07, 2013 | 6.633 | 6.653 | 6.589 | 6.597 | 516,187 | -0.04(-0.54%) |
Feb 06, 2013 | 6.677 | 6.713 | 6.628 | 6.633 | 505,589 | -0.03(-0.48%) |
Feb 04, 2013 | 6.637 | 6.677 | 6.605 | 6.665 | 439,319 | +0.02(+0.30%) |
Feb 01, 2013 | 6.625 | 6.677 | 6.602 | 6.645 | 563,179 | +0.03(+0.48%) |
Jan 31, 2013 | 6.594 | 6.633 | 6.590 | 6.613 | 456,518 | +0.02(+0.24%) |
Jan 30, 2013 | 6.582 | 6.629 | 6.562 | 6.598 | 561,076 | +0.04(+0.54%) |
Jan 29, 2013 | 6.609 | 6.613 | 6.554 | 6.562 | 511,009 | -0.06(-0.84%) |
Jan 28, 2013 | 6.621 | 6.637 | 6.586 | 6.617 | 469,774 | -0.02(-0.24%) |
Jan 25, 2013 | 6.629 | 6.637 | 6.562 | 6.633 | 864,031 | +0.03(+0.48%) |
Jan 24, 2013 | 6.621 | 6.665 | 6.562 | 6.602 | 710,803 | -0.00(-0.06%) |
Jan 23, 2013 | 6.657 | 6.677 | 6.582 | 6.605 | 789,088 | -0.02(-0.30%) |
Jan 22, 2013 | 6.709 | 6.709 | 6.605 | 6.625 | 831,515 | +0.03(+0.42%) |
Jan 18, 2013 | 6.598 | 6.613 | 6.561 | 6.598 | 1,159,921 | +0.08(+1.15%) |
Jan 17, 2013 | 6.514 | 6.526 | 6.510 | 6.522 | 493,687 | +0.04(+0.61%) |
Jan 16, 2013 | 6.494 | 6.506 | 6.471 | 6.483 | 347,942 | -0.01(-0.18%) |
Jan 15, 2013 | 6.463 | 6.510 | 6.459 | 6.494 | 570,383 | +0.02(+0.37%) |
Jan 14, 2013 | 6.451 | 6.471 | 6.427 | 6.471 | 528,971 | +0.02(+0.31%) |
Jan 11, 2013 | 6.360 | 6.459 | 6.356 | 6.451 | 505,662 | +0.10(+1.50%) |
Jan 10, 2013 | 6.407 | 6.407 | 6.344 | 6.356 | 497,997 | -0.02(-0.31%) |
Jan 09, 2013 | 6.364 | 6.399 | 6.356 | 6.376 | 574,423 | +0.01(+0.19%) |
Jan 08, 2013 | 6.344 | 6.368 | 6.328 | 6.364 | 497,162 | +0.01(+0.19%) |
Jan 07, 2013 | 6.332 | 6.356 | 6.308 | 6.352 | 631,053 | +0.04(+0.63%) |
Jan 04, 2013 | 6.265 | 6.336 | 6.257 | 6.312 | 529,869 | +0.05(+0.76%) |
Jan 03, 2013 | 6.328 | 6.340 | 6.237 | 6.265 | 801,989 | -0.07(-1.13%) |