Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 6.714 | 6.742 | 6.711 | 6.736 | 74,150 | +0.03(+0.52%) |
Feb 27, 2013 | 6.666 | 6.739 | 6.666 | 6.701 | 58,064 | +0.00(+0.00%) |
Feb 26, 2013 | 6.670 | 6.736 | 6.665 | 6.701 | 91,253 | -0.04(-0.61%) |
Feb 22, 2013 | 6.584 | 6.755 | 6.584 | 6.742 | 109,468 | +0.14(+2.16%) |
Feb 21, 2013 | 6.708 | 6.709 | 6.568 | 6.600 | 206,715 | -0.16(-2.34%) |
Feb 20, 2013 | 6.727 | 6.763 | 6.695 | 6.758 | 94,845 | +0.06(+0.85%) |
Feb 19, 2013 | 6.704 | 6.742 | 6.663 | 6.701 | 163,805 | +0.00(+0.00%) |
Feb 15, 2013 | 6.727 | 6.758 | 6.680 | 6.701 | 65,819 | -0.03(-0.38%) |
Feb 14, 2013 | 6.698 | 6.727 | 6.682 | 6.727 | 45,301 | +0.04(+0.57%) |
Feb 13, 2013 | 6.733 | 6.768 | 6.676 | 6.689 | 115,708 | -0.08(-1.22%) |
Feb 12, 2013 | 6.723 | 6.771 | 6.673 | 6.771 | 97,815 | +0.04(+0.61%) |
Feb 11, 2013 | 6.720 | 6.742 | 6.714 | 6.730 | 90,435 | +0.01(+0.14%) |
Feb 08, 2013 | 6.730 | 6.733 | 6.695 | 6.720 | 107,557 | +0.04(+0.62%) |
Feb 07, 2013 | 6.727 | 6.727 | 6.663 | 6.679 | 102,468 | -0.01(-0.22%) |
Feb 06, 2013 | 6.622 | 6.716 | 6.581 | 6.694 | 244,524 | +0.08(+1.23%) |
Feb 04, 2013 | 6.625 | 6.631 | 6.579 | 6.612 | 336,225 | +0.03(+0.38%) |
Feb 01, 2013 | 6.590 | 6.590 | 6.540 | 6.587 | 147,429 | +0.02(+0.33%) |
Jan 31, 2013 | 6.521 | 6.587 | 6.518 | 6.565 | 62,197 | +0.05(+0.82%) |
Jan 30, 2013 | 6.534 | 6.575 | 6.512 | 6.512 | 101,323 | -0.02(-0.24%) |
Jan 29, 2013 | 6.529 | 6.590 | 6.493 | 6.528 | 168,632 | -0.01(-0.19%) |
Jan 28, 2013 | 6.553 | 6.559 | 6.493 | 6.540 | 131,566 | -0.01(-0.19%) |
Jan 25, 2013 | 6.496 | 6.565 | 6.496 | 6.553 | 116,902 | +0.03(+0.48%) |
Jan 24, 2013 | 6.487 | 6.559 | 6.449 | 6.521 | 180,387 | +0.06(+0.87%) |
Jan 23, 2013 | 6.465 | 6.487 | 6.411 | 6.465 | 91,617 | +0.03(+0.54%) |
Jan 22, 2013 | 6.399 | 6.449 | 6.371 | 6.430 | 171,770 | +0.03(+0.49%) |
Jan 18, 2013 | 6.317 | 6.399 | 6.308 | 6.399 | 106,307 | +0.08(+1.19%) |
Jan 17, 2013 | 6.314 | 6.339 | 6.277 | 6.324 | 112,874 | +0.04(+0.70%) |
Jan 16, 2013 | 6.245 | 6.292 | 6.157 | 6.280 | 278,199 | -0.05(-0.82%) |
Jan 15, 2013 | 6.427 | 6.427 | 6.308 | 6.331 | 232,903 | -0.07(-1.10%) |
Jan 14, 2013 | 6.449 | 6.496 | 6.361 | 6.402 | 164,053 | -0.02(-0.29%) |
Jan 11, 2013 | 6.355 | 6.433 | 6.324 | 6.421 | 149,905 | +0.07(+1.14%) |
Jan 10, 2013 | 6.386 | 6.386 | 6.298 | 6.349 | 151,100 | -0.01(-0.23%) |
Jan 09, 2013 | 6.282 | 6.369 | 6.267 | 6.363 | 287,222 | +0.10(+1.54%) |
Jan 08, 2013 | 6.180 | 6.282 | 6.149 | 6.267 | 246,809 | +0.09(+1.41%) |
Jan 07, 2013 | 6.096 | 6.186 | 6.065 | 6.180 | 224,868 | +0.09(+1.48%) |
Jan 04, 2013 | 5.940 | 6.096 | 5.875 | 6.090 | 176,121 | +0.21(+3.65%) |
Jan 03, 2013 | 5.757 | 5.912 | 5.754 | 5.875 | 225,424 | +0.17(+3.00%) |
Jan 02, 2013 | 5.685 | 5.866 | 5.545 | 5.704 | 389,427 | +0.16(+2.86%) |
Dec 31, 2012 | 5.461 | 5.632 | 5.461 | 5.545 | 188,377 | +0.00(+0.00%) |
Dec 28, 2012 | 5.542 | 5.608 | 5.508 | 5.545 | 92,607 | +0.00(+0.06%) |
Dec 27, 2012 | 5.371 | 5.592 | 5.371 | 5.542 | 103,783 | -0.04(-0.67%) |
Dec 26, 2012 | 5.517 | 5.598 | 5.496 | 5.580 | 127,718 | +0.06(+1.13%) |
Dec 24, 2012 | 5.505 | 5.564 | 5.479 | 5.517 | 84,549 | -0.01(-0.17%) |
Dec 21, 2012 | 5.402 | 5.561 | 5.382 | 5.527 | 192,544 | +0.02(+0.45%) |
Dec 20, 2012 | 5.573 | 5.586 | 5.446 | 5.502 | 212,023 | -0.07(-1.17%) |
Dec 19, 2012 | 5.499 | 5.579 | 5.499 | 5.567 | 133,216 | +0.08(+1.53%) |
Dec 18, 2012 | 5.499 | 5.514 | 5.415 | 5.483 | 413,956 | -0.05(-0.90%) |
Dec 17, 2012 | 5.589 | 5.617 | 5.496 | 5.533 | 328,998 | -0.08(-1.44%) |
Dec 14, 2012 | 5.589 | 5.617 | 5.548 | 5.614 | 216,003 | -0.02(-0.39%) |
Dec 13, 2012 | 5.723 | 5.729 | 5.573 | 5.636 | 237,150 | -0.06(-1.09%) |
Dec 12, 2012 | 5.707 | 5.772 | 5.632 | 5.698 | 110,095 | -0.07(-1.29%) |
Dec 11, 2012 | 5.788 | 5.887 | 5.772 | 5.772 | 188,352 | -0.03(-0.57%) |
Dec 10, 2012 | 5.898 | 5.898 | 5.778 | 5.806 | 227,512 | -0.10(-1.77%) |
Dec 07, 2012 | 5.827 | 5.944 | 5.818 | 5.910 | 117,053 | +0.07(+1.16%) |
Dec 06, 2012 | 5.855 | 5.883 | 5.833 | 5.843 | 41,384 | -0.02(-0.26%) |
Dec 05, 2012 | 5.873 | 5.950 | 5.818 | 5.858 | 98,948 | -0.05(-0.78%) |