Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 6.105 | 6.105 | 6.019 | 6.089 | 60,715 | -0.06(-1.01%) |
Feb 27, 2013 | 6.050 | 6.211 | 6.050 | 6.151 | 50,467 | +0.12(+1.93%) |
Feb 26, 2013 | 6.275 | 6.299 | 6.027 | 6.035 | 156,983 | -0.18(-2.87%) |
Feb 25, 2013 | 6.159 | 6.275 | 6.151 | 6.213 | 58,179 | +0.11(+1.78%) |
Feb 22, 2013 | 5.950 | 6.128 | 5.903 | 6.105 | 116,994 | +0.19(+3.28%) |
Feb 21, 2013 | 5.934 | 5.950 | 5.717 | 5.911 | 201,504 | -0.08(-1.30%) |
Feb 20, 2013 | 6.283 | 6.283 | 5.950 | 5.988 | 203,033 | -0.29(-4.57%) |
Feb 19, 2013 | 6.345 | 6.376 | 6.229 | 6.275 | 124,345 | -0.09(-1.34%) |
Feb 15, 2013 | 6.431 | 6.524 | 6.299 | 6.361 | 143,806 | -0.19(-2.96%) |
Feb 14, 2013 | 6.710 | 6.733 | 6.531 | 6.555 | 103,715 | -0.16(-2.42%) |
Feb 13, 2013 | 6.818 | 6.846 | 6.718 | 6.718 | 70,907 | -0.07(-1.03%) |
Feb 12, 2013 | 6.803 | 6.811 | 6.679 | 6.787 | 75,483 | +0.00(+0.00%) |
Feb 11, 2013 | 7.090 | 7.098 | 6.741 | 6.787 | 84,853 | -0.32(-4.48%) |
Feb 08, 2013 | 6.857 | 7.129 | 6.756 | 7.105 | 182,288 | +0.28(+4.09%) |
Feb 07, 2013 | 6.826 | 6.919 | 6.795 | 6.826 | 125,752 | +0.02(+0.34%) |
Feb 06, 2013 | 6.725 | 6.826 | 6.687 | 6.803 | 73,690 | +0.08(+1.15%) |
Feb 04, 2013 | 6.718 | 6.772 | 6.710 | 6.725 | 77,473 | -0.03(-0.46%) |
Feb 01, 2013 | 6.718 | 6.818 | 6.679 | 6.756 | 151,105 | +0.12(+1.75%) |
Jan 31, 2013 | 6.547 | 6.710 | 6.500 | 6.640 | 79,624 | +0.09(+1.42%) |
Jan 30, 2013 | 6.555 | 6.640 | 6.462 | 6.547 | 66,944 | +0.01(+0.12%) |
Jan 29, 2013 | 6.570 | 6.656 | 6.508 | 6.539 | 95,097 | -0.02(-0.35%) |
Jan 28, 2013 | 6.609 | 6.648 | 6.384 | 6.562 | 136,593 | -0.05(-0.82%) |
Jan 25, 2013 | 6.477 | 6.632 | 6.400 | 6.617 | 162,480 | +0.20(+3.14%) |
Jan 24, 2013 | 6.733 | 6.834 | 6.407 | 6.415 | 284,173 | -0.31(-4.61%) |
Jan 23, 2013 | 6.733 | 6.787 | 6.586 | 6.725 | 116,495 | +0.00(+0.00%) |
Jan 22, 2013 | 6.826 | 6.849 | 6.702 | 6.725 | 133,222 | -0.09(-1.25%) |
Jan 18, 2013 | 6.834 | 6.927 | 6.803 | 6.811 | 65,826 | -0.01(-0.11%) |
Jan 17, 2013 | 6.718 | 6.966 | 6.649 | 6.818 | 224,507 | +0.15(+2.21%) |
Jan 16, 2013 | 6.562 | 6.710 | 6.376 | 6.671 | 215,901 | +0.13(+2.02%) |
Jan 15, 2013 | 6.648 | 6.687 | 6.516 | 6.539 | 213,644 | -0.13(-1.98%) |
Jan 14, 2013 | 6.966 | 7.020 | 6.593 | 6.671 | 384,364 | -0.29(-4.23%) |
Jan 11, 2013 | 7.330 | 7.369 | 6.718 | 6.966 | 435,260 | -0.50(-6.65%) |
Jan 10, 2013 | 7.051 | 7.703 | 7.051 | 7.462 | 1,057,546 | +0.47(+6.65%) |
Jan 09, 2013 | 6.989 | 7.051 | 6.896 | 6.997 | 364,480 | +0.00(+0.00%) |
Jan 08, 2013 | 7.152 | 7.175 | 6.966 | 6.997 | 169,904 | -0.16(-2.28%) |
Jan 07, 2013 | 7.230 | 7.268 | 7.090 | 7.160 | 142,097 | -0.09(-1.28%) |
Jan 04, 2013 | 7.323 | 7.369 | 7.175 | 7.253 | 85,026 | -0.05(-0.64%) |
Jan 03, 2013 | 7.478 | 7.478 | 7.256 | 7.299 | 156,493 | -0.17(-2.28%) |
Jan 02, 2013 | 7.408 | 7.539 | 7.315 | 7.470 | 217,335 | +0.20(+2.77%) |
Dec 31, 2012 | 7.222 | 7.332 | 7.222 | 7.268 | 264,961 | +0.02(+0.32%) |
Dec 28, 2012 | 7.199 | 7.338 | 7.199 | 7.245 | 72,897 | -0.07(-0.95%) |
Dec 27, 2012 | 7.315 | 7.439 | 7.222 | 7.315 | 117,460 | +0.05(+0.64%) |
Dec 26, 2012 | 7.462 | 7.517 | 7.230 | 7.268 | 61,799 | -0.19(-2.60%) |
Dec 24, 2012 | 7.431 | 7.509 | 7.431 | 7.462 | 41,433 | +0.01(+0.10%) |
Dec 21, 2012 | 7.540 | 7.579 | 7.361 | 7.454 | 162,257 | -0.12(-1.54%) |
Dec 20, 2012 | 7.517 | 7.656 | 7.478 | 7.571 | 74,132 | +0.02(+0.31%) |
Dec 19, 2012 | 7.555 | 7.726 | 7.470 | 7.548 | 729,665 | +0.04(+0.52%) |
Dec 18, 2012 | 7.524 | 7.540 | 7.462 | 7.509 | 209,896 | -0.02(-0.21%) |
Dec 17, 2012 | 7.524 | 7.563 | 7.454 | 7.524 | 254,837 | +0.05(+0.62%) |
Dec 14, 2012 | 7.307 | 7.548 | 7.307 | 7.478 | 128,586 | +0.15(+2.01%) |
Dec 13, 2012 | 7.710 | 7.742 | 7.268 | 7.330 | 190,799 | -0.41(-5.31%) |
Dec 12, 2012 | 7.734 | 7.935 | 7.726 | 7.742 | 364,110 | +0.06(+0.81%) |
Dec 11, 2012 | 7.633 | 7.819 | 7.602 | 7.679 | 47,626 | +0.07(+0.92%) |
Dec 10, 2012 | 7.447 | 7.734 | 7.408 | 7.610 | 90,757 | +0.20(+2.72%) |
Dec 07, 2012 | 7.695 | 7.695 | 7.315 | 7.408 | 161,156 | -0.22(-2.95%) |
Dec 06, 2012 | 7.827 | 7.873 | 7.486 | 7.633 | 151,193 | -0.27(-3.43%) |
Dec 05, 2012 | 7.966 | 8.013 | 7.897 | 7.904 | 83,673 | -0.09(-1.16%) |