Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 6.938 | 6.969 | 6.845 | 6.944 | 267,010 | +0.02(+0.27%) |
Feb 27, 2013 | 6.832 | 6.969 | 6.814 | 6.926 | 220,399 | +0.11(+1.64%) |
Feb 26, 2013 | 6.764 | 6.823 | 6.745 | 6.814 | 199,017 | +0.09(+1.30%) |
Feb 25, 2013 | 6.733 | 6.795 | 6.714 | 6.727 | 403,537 | -0.01(-0.18%) |
Feb 22, 2013 | 6.496 | 6.758 | 6.459 | 6.739 | 360,159 | +0.29(+4.54%) |
Feb 21, 2013 | 6.453 | 6.534 | 6.409 | 6.447 | 122,538 | -0.02(-0.38%) |
Feb 20, 2013 | 6.527 | 6.565 | 6.465 | 6.471 | 232,770 | -0.06(-0.95%) |
Feb 19, 2013 | 6.490 | 6.534 | 6.453 | 6.534 | 212,822 | +0.02(+0.38%) |
Feb 15, 2013 | 6.590 | 6.621 | 6.496 | 6.509 | 248,058 | -0.09(-1.32%) |
Feb 14, 2013 | 6.708 | 6.727 | 6.552 | 6.596 | 125,867 | -0.11(-1.67%) |
Feb 13, 2013 | 6.689 | 6.751 | 6.615 | 6.708 | 179,371 | -0.09(-1.28%) |
Feb 12, 2013 | 6.664 | 6.795 | 6.633 | 6.795 | 273,355 | +0.13(+1.96%) |
Feb 11, 2013 | 6.689 | 6.702 | 6.608 | 6.664 | 143,163 | -0.04(-0.56%) |
Feb 08, 2013 | 6.652 | 6.702 | 6.646 | 6.702 | 143,017 | +0.07(+1.13%) |
Feb 07, 2013 | 6.633 | 6.652 | 6.577 | 6.627 | 174,136 | -0.01(-0.19%) |
Feb 06, 2013 | 6.646 | 6.702 | 6.596 | 6.639 | 205,773 | -0.09(-1.39%) |
Feb 04, 2013 | 6.832 | 6.863 | 6.695 | 6.733 | 174,734 | -0.09(-1.37%) |
Feb 01, 2013 | 6.751 | 6.845 | 6.720 | 6.826 | 198,816 | +0.07(+1.01%) |
Jan 31, 2013 | 6.664 | 6.845 | 6.664 | 6.758 | 231,917 | +0.09(+1.40%) |
Jan 30, 2013 | 6.857 | 6.867 | 6.652 | 6.664 | 269,278 | -0.20(-2.90%) |
Jan 29, 2013 | 6.839 | 6.907 | 6.826 | 6.863 | 262,970 | +0.04(+0.55%) |
Jan 28, 2013 | 6.602 | 6.894 | 6.596 | 6.826 | 430,512 | +0.27(+4.18%) |
Jan 25, 2013 | 6.484 | 6.639 | 6.467 | 6.552 | 450,409 | +0.11(+1.74%) |
Jan 24, 2013 | 6.503 | 6.515 | 6.403 | 6.440 | 180,285 | -0.05(-0.77%) |
Jan 23, 2013 | 6.478 | 6.534 | 6.465 | 6.490 | 172,783 | +0.04(+0.68%) |
Jan 22, 2013 | 6.409 | 6.465 | 6.397 | 6.447 | 164,611 | +0.06(+0.88%) |
Jan 18, 2013 | 6.422 | 6.440 | 6.378 | 6.391 | 144,036 | -0.05(-0.77%) |
Jan 17, 2013 | 6.447 | 6.459 | 6.415 | 6.440 | 121,963 | +0.03(+0.49%) |
Jan 16, 2013 | 6.440 | 6.440 | 6.384 | 6.409 | 105,339 | -0.03(-0.48%) |
Jan 15, 2013 | 6.409 | 6.440 | 6.384 | 6.440 | 158,484 | -0.01(-0.10%) |
Jan 14, 2013 | 6.484 | 6.509 | 6.415 | 6.447 | 119,827 | -0.01(-0.10%) |
Jan 11, 2013 | 6.509 | 6.540 | 6.422 | 6.453 | 184,343 | -0.07(-1.05%) |
Jan 10, 2013 | 6.459 | 6.646 | 6.366 | 6.521 | 398,398 | +0.06(+0.96%) |
Jan 09, 2013 | 6.484 | 6.509 | 6.447 | 6.459 | 138,124 | -0.03(-0.48%) |
Jan 08, 2013 | 6.515 | 6.546 | 6.409 | 6.490 | 146,157 | -0.02(-0.38%) |
Jan 07, 2013 | 6.565 | 6.590 | 6.509 | 6.515 | 76,170 | -0.09(-1.41%) |
Jan 04, 2013 | 6.534 | 6.627 | 6.527 | 6.608 | 123,570 | +0.11(+1.63%) |
Jan 03, 2013 | 6.540 | 6.596 | 6.490 | 6.503 | 119,213 | -0.01(-0.10%) |
Jan 02, 2013 | 6.465 | 6.546 | 6.422 | 6.509 | 317,781 | +0.06(+0.97%) |
Dec 31, 2012 | 6.372 | 6.459 | 6.322 | 6.447 | 186,368 | +0.09(+1.37%) |
Dec 28, 2012 | 6.372 | 6.459 | 6.310 | 6.359 | 126,339 | -0.02(-0.39%) |
Dec 27, 2012 | 6.391 | 6.391 | 6.266 | 6.384 | 111,263 | -0.02(-0.29%) |
Dec 26, 2012 | 6.478 | 6.478 | 6.322 | 6.403 | 132,166 | +0.01(+0.19%) |
Dec 24, 2012 | 6.266 | 6.403 | 6.254 | 6.391 | 72,343 | +0.10(+1.58%) |
Dec 21, 2012 | 6.241 | 6.316 | 6.210 | 6.291 | 525,452 | +0.04(+0.60%) |
Dec 20, 2012 | 6.229 | 6.260 | 6.179 | 6.254 | 126,744 | +0.01(+0.20%) |
Dec 19, 2012 | 6.191 | 6.266 | 6.154 | 6.241 | 159,041 | +0.05(+0.80%) |
Dec 18, 2012 | 6.129 | 6.219 | 6.079 | 6.191 | 176,703 | +0.06(+0.91%) |
Dec 17, 2012 | 6.223 | 6.235 | 6.092 | 6.135 | 282,919 | -0.05(-0.80%) |
Dec 14, 2012 | 6.179 | 6.191 | 6.055 | 6.185 | 253,072 | -0.01(-0.20%) |
Dec 13, 2012 | 6.359 | 6.378 | 6.129 | 6.198 | 226,025 | -0.14(-2.26%) |
Dec 12, 2012 | 6.534 | 6.534 | 6.341 | 6.341 | 182,922 | -0.21(-3.23%) |
Dec 11, 2012 | 6.534 | 6.583 | 6.465 | 6.552 | 189,034 | +0.07(+1.06%) |
Dec 10, 2012 | 6.372 | 6.509 | 6.341 | 6.484 | 131,740 | +0.12(+1.96%) |
Dec 07, 2012 | 6.409 | 6.434 | 6.322 | 6.359 | 155,642 | -0.04(-0.68%) |
Dec 06, 2012 | 6.459 | 6.477 | 6.384 | 6.403 | 172,361 | -0.07(-1.15%) |
Dec 05, 2012 | 6.633 | 6.633 | 6.478 | 6.478 | 108,645 | -0.12(-1.89%) |