Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 6.456 | 6.482 | 6.342 | 6.463 | 45,782 | -0.01(-0.15%) |
Feb 27, 2013 | 6.466 | 6.501 | 6.332 | 6.472 | 47,191 | -0.01(-0.20%) |
Feb 26, 2013 | 6.396 | 6.495 | 6.396 | 6.485 | 15,526 | +0.12(+1.90%) |
Feb 25, 2013 | 6.517 | 6.517 | 6.364 | 6.364 | 29,220 | -0.15(-2.30%) |
Feb 22, 2013 | 6.501 | 6.517 | 6.463 | 6.514 | 73,007 | +0.06(+0.94%) |
Feb 21, 2013 | 6.460 | 6.514 | 6.437 | 6.453 | 18,171 | -0.02(-0.34%) |
Feb 20, 2013 | 6.507 | 6.517 | 6.476 | 6.476 | 69,251 | -0.04(-0.59%) |
Feb 19, 2013 | 6.374 | 6.517 | 6.358 | 6.514 | 69,659 | +0.01(+0.20%) |
Feb 15, 2013 | 6.491 | 6.517 | 6.466 | 6.501 | 42,578 | -0.01(-0.10%) |
Feb 14, 2013 | 6.505 | 6.511 | 6.491 | 6.507 | 8,277 | +0.01(+0.15%) |
Feb 13, 2013 | 6.517 | 6.517 | 6.450 | 6.498 | 43,197 | -0.02(-0.24%) |
Feb 12, 2013 | 6.405 | 6.514 | 6.386 | 6.514 | 10,556 | +0.07(+1.14%) |
Feb 11, 2013 | 6.434 | 6.440 | 6.393 | 6.440 | 19,853 | +0.02(+0.30%) |
Feb 08, 2013 | 6.425 | 6.431 | 6.386 | 6.421 | 72,402 | +0.10(+1.56%) |
Feb 07, 2013 | 6.237 | 6.323 | 6.224 | 6.323 | 22,417 | +0.01(+0.15%) |
Feb 06, 2013 | 6.348 | 6.421 | 6.246 | 6.313 | 110,092 | -0.02(-0.25%) |
Feb 04, 2013 | 6.316 | 6.386 | 6.192 | 6.329 | 33,293 | -0.04(-0.60%) |
Feb 01, 2013 | 6.386 | 6.386 | 6.316 | 6.367 | 35,992 | +0.02(+0.25%) |
Jan 31, 2013 | 6.310 | 6.374 | 6.212 | 6.351 | 26,540 | +0.05(+0.81%) |
Jan 30, 2013 | 6.399 | 6.453 | 6.166 | 6.300 | 48,785 | -0.09(-1.35%) |
Jan 29, 2013 | 6.227 | 6.418 | 6.182 | 6.386 | 56,878 | +0.17(+2.72%) |
Jan 28, 2013 | 6.272 | 6.341 | 6.093 | 6.217 | 56,549 | -0.06(-1.01%) |
Jan 25, 2013 | 6.310 | 6.348 | 6.189 | 6.281 | 65,225 | +0.19(+3.19%) |
Jan 24, 2013 | 6.552 | 6.581 | 6.068 | 6.087 | 272,779 | -0.45(-6.92%) |
Jan 23, 2013 | 6.619 | 6.619 | 6.533 | 6.539 | 63,647 | -0.11(-1.68%) |
Jan 22, 2013 | 6.571 | 6.651 | 6.533 | 6.651 | 69,628 | +0.06(+0.97%) |
Jan 18, 2013 | 6.552 | 6.619 | 6.533 | 6.587 | 42,663 | +0.03(+0.39%) |
Jan 17, 2013 | 6.600 | 6.648 | 6.533 | 6.562 | 39,670 | -0.01(-0.10%) |
Jan 16, 2013 | 6.533 | 6.654 | 6.533 | 6.568 | 105,608 | +0.04(+0.68%) |
Jan 15, 2013 | 6.377 | 6.565 | 6.377 | 6.523 | 29,167 | +0.15(+2.30%) |
Jan 14, 2013 | 6.358 | 6.440 | 6.358 | 6.377 | 37,708 | +0.03(+0.50%) |
Jan 11, 2013 | 6.504 | 6.504 | 6.345 | 6.345 | 46,040 | -0.15(-2.26%) |
Jan 10, 2013 | 6.402 | 6.546 | 6.402 | 6.491 | 56,869 | +0.09(+1.39%) |
Jan 09, 2013 | 6.460 | 6.482 | 6.339 | 6.402 | 28,982 | -0.07(-1.03%) |
Jan 08, 2013 | 6.453 | 6.476 | 6.418 | 6.469 | 22,712 | +0.02(+0.35%) |
Jan 07, 2013 | 6.539 | 6.552 | 6.441 | 6.447 | 52,573 | -0.15(-2.32%) |
Jan 04, 2013 | 6.469 | 6.667 | 6.361 | 6.600 | 91,901 | +0.12(+1.92%) |
Jan 03, 2013 | 6.453 | 6.501 | 6.428 | 6.476 | 55,199 | -0.01(-0.15%) |
Jan 02, 2013 | 6.291 | 6.501 | 6.230 | 6.485 | 122,794 | +0.25(+4.09%) |
Dec 31, 2012 | 6.166 | 6.374 | 6.090 | 6.230 | 138,139 | +0.09(+1.40%) |
Dec 28, 2012 | 6.087 | 6.268 | 6.087 | 6.144 | 101,669 | +0.02(+0.36%) |
Dec 27, 2012 | 6.119 | 6.166 | 6.036 | 6.122 | 67,977 | -0.04(-0.72%) |
Dec 26, 2012 | 6.217 | 6.217 | 6.058 | 6.166 | 31,809 | -0.02(-0.31%) |
Dec 24, 2012 | 6.272 | 6.272 | 6.138 | 6.186 | 52,199 | -0.08(-1.22%) |
Dec 21, 2012 | 6.262 | 6.262 | 6.058 | 6.262 | 236,046 | -0.01(-0.15%) |
Dec 20, 2012 | 6.055 | 6.281 | 6.055 | 6.272 | 185,192 | +0.24(+3.96%) |
Dec 19, 2012 | 6.093 | 6.093 | 6.001 | 6.033 | 234,883 | -0.04(-0.68%) |
Dec 18, 2012 | 6.017 | 6.223 | 6.017 | 6.074 | 98,421 | -0.01(-0.16%) |
Dec 17, 2012 | 6.023 | 6.145 | 6.014 | 6.083 | 59,844 | +0.10(+1.64%) |
Dec 14, 2012 | 6.045 | 6.164 | 5.963 | 5.985 | 151,947 | -0.05(-0.89%) |
Dec 13, 2012 | 6.083 | 6.115 | 5.874 | 6.039 | 77,428 | -0.02(-0.37%) |
Dec 12, 2012 | 6.150 | 6.178 | 6.061 | 6.061 | 266,078 | -0.02(-0.36%) |
Dec 11, 2012 | 5.979 | 6.083 | 5.893 | 6.083 | 285,958 | +0.15(+2.51%) |
Dec 10, 2012 | 5.982 | 6.096 | 5.861 | 5.934 | 216,814 | -0.10(-1.73%) |
Dec 07, 2012 | 6.093 | 6.144 | 5.890 | 6.039 | 56,791 | -0.02(-0.26%) |
Dec 06, 2012 | 6.128 | 6.159 | 6.023 | 6.055 | 39,113 | -0.10(-1.60%) |
Dec 05, 2012 | 6.153 | 6.163 | 6.086 | 6.153 | 25,182 | +0.10(+1.62%) |