Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 6.511 | 6.546 | 6.482 | 6.482 | 141,263 | -0.02(-0.38%) |
Feb 27, 2013 | 6.447 | 6.528 | 6.447 | 6.506 | 79,921 | +0.05(+0.72%) |
Feb 26, 2013 | 6.418 | 6.484 | 6.398 | 6.460 | 66,317 | +0.05(+0.80%) |
Feb 22, 2013 | 6.227 | 6.447 | 6.193 | 6.408 | 228,584 | +0.18(+2.87%) |
Feb 21, 2013 | 6.207 | 6.300 | 6.190 | 6.229 | 219,508 | +0.02(+0.28%) |
Feb 20, 2013 | 6.443 | 6.467 | 6.197 | 6.212 | 296,668 | -0.23(-3.58%) |
Feb 19, 2013 | 6.497 | 6.580 | 6.435 | 6.443 | 175,107 | -0.06(-0.94%) |
Feb 15, 2013 | 6.614 | 6.617 | 6.479 | 6.504 | 152,150 | -0.08(-1.16%) |
Feb 14, 2013 | 6.472 | 6.580 | 6.472 | 6.580 | 134,863 | +0.13(+1.98%) |
Feb 13, 2013 | 6.546 | 6.582 | 6.438 | 6.452 | 186,329 | -0.10(-1.49%) |
Feb 12, 2013 | 6.580 | 6.580 | 6.536 | 6.550 | 118,987 | +0.00(+0.07%) |
Feb 11, 2013 | 6.617 | 6.617 | 6.499 | 6.546 | 136,498 | -0.04(-0.60%) |
Feb 08, 2013 | 6.479 | 6.592 | 6.462 | 6.585 | 298,936 | +0.14(+2.25%) |
Feb 07, 2013 | 6.460 | 6.474 | 6.406 | 6.440 | 136,046 | -0.04(-0.57%) |
Feb 06, 2013 | 6.411 | 6.501 | 6.403 | 6.477 | 259,928 | +0.11(+1.73%) |
Feb 04, 2013 | 6.379 | 6.416 | 6.337 | 6.367 | 191,685 | -0.01(-0.19%) |
Feb 01, 2013 | 6.438 | 6.450 | 6.276 | 6.379 | 313,144 | -0.03(-0.50%) |
Jan 31, 2013 | 6.435 | 6.450 | 6.386 | 6.411 | 167,275 | -0.02(-0.30%) |
Jan 30, 2013 | 6.511 | 6.545 | 6.398 | 6.430 | 171,293 | -0.05(-0.72%) |
Jan 29, 2013 | 6.479 | 6.533 | 6.445 | 6.477 | 189,812 | +0.03(+0.46%) |
Jan 28, 2013 | 6.435 | 6.487 | 6.386 | 6.447 | 295,734 | +0.00(+0.04%) |
Jan 25, 2013 | 6.489 | 6.521 | 6.413 | 6.445 | 231,896 | +0.02(+0.38%) |
Jan 24, 2013 | 6.423 | 6.497 | 6.374 | 6.421 | 274,303 | -0.00(-0.08%) |
Jan 23, 2013 | 6.612 | 6.612 | 6.413 | 6.425 | 285,516 | -0.16(-2.49%) |
Jan 22, 2013 | 6.445 | 6.612 | 6.435 | 6.590 | 439,498 | +0.19(+2.95%) |
Jan 18, 2013 | 6.376 | 6.445 | 6.332 | 6.401 | 243,179 | +0.00(+0.08%) |
Jan 17, 2013 | 6.487 | 6.487 | 6.283 | 6.396 | 487,460 | -0.03(-0.42%) |
Jan 16, 2013 | 6.421 | 6.497 | 6.421 | 6.423 | 120,484 | +0.00(+0.08%) |
Jan 15, 2013 | 6.430 | 6.472 | 6.401 | 6.418 | 222,784 | -0.03(-0.49%) |
Jan 14, 2013 | 6.447 | 6.497 | 6.398 | 6.450 | 256,269 | +0.03(+0.50%) |
Jan 11, 2013 | 6.622 | 6.622 | 6.398 | 6.418 | 433,983 | -0.10(-1.50%) |
Jan 10, 2013 | 6.674 | 6.674 | 6.502 | 6.516 | 381,639 | -0.08(-1.20%) |
Jan 09, 2013 | 6.454 | 6.632 | 6.382 | 6.595 | 436,137 | +0.22(+3.45%) |
Jan 08, 2013 | 6.585 | 6.597 | 6.358 | 6.375 | 478,520 | -0.24(-3.68%) |
Jan 07, 2013 | 6.691 | 6.691 | 6.466 | 6.619 | 633,287 | -0.10(-1.53%) |
Jan 04, 2013 | 6.409 | 6.999 | 6.394 | 6.722 | 1,234,270 | +0.31(+4.89%) |
Jan 03, 2013 | 6.095 | 6.423 | 6.055 | 6.409 | 595,326 | +0.37(+6.14%) |
Jan 02, 2013 | 5.925 | 6.072 | 5.680 | 6.038 | 689,617 | +0.36(+6.31%) |
Dec 31, 2012 | 5.593 | 5.737 | 5.498 | 5.680 | 563,465 | +0.09(+1.58%) |
Dec 28, 2012 | 5.431 | 5.663 | 5.402 | 5.591 | 561,842 | +0.18(+3.27%) |
Dec 27, 2012 | 5.414 | 5.488 | 5.397 | 5.414 | 381,874 | -0.02(-0.44%) |
Dec 26, 2012 | 5.570 | 5.570 | 5.390 | 5.438 | 552,772 | -0.13(-2.40%) |
Dec 24, 2012 | 5.641 | 5.677 | 5.558 | 5.572 | 206,963 | -0.11(-1.98%) |
Dec 21, 2012 | 5.656 | 5.748 | 5.620 | 5.684 | 236,440 | -0.09(-1.57%) |
Dec 20, 2012 | 5.809 | 5.830 | 5.737 | 5.775 | 254,881 | -0.04(-0.74%) |
Dec 19, 2012 | 5.711 | 5.856 | 5.570 | 5.818 | 382,664 | +0.11(+1.88%) |
Dec 18, 2012 | 5.577 | 5.806 | 5.558 | 5.711 | 378,891 | +0.12(+2.18%) |
Dec 17, 2012 | 5.739 | 5.801 | 5.570 | 5.589 | 476,834 | -0.16(-2.79%) |
Dec 14, 2012 | 5.832 | 5.914 | 5.737 | 5.749 | 252,400 | -0.09(-1.60%) |
Dec 13, 2012 | 5.976 | 5.988 | 5.768 | 5.842 | 274,781 | -0.14(-2.28%) |
Dec 12, 2012 | 5.957 | 5.998 | 5.902 | 5.978 | 233,750 | +0.04(+0.68%) |
Dec 11, 2012 | 6.036 | 6.071 | 5.899 | 5.938 | 387,446 | -0.06(-1.08%) |
Dec 10, 2012 | 5.945 | 6.117 | 5.945 | 6.002 | 235,959 | +0.05(+0.84%) |
Dec 07, 2012 | 5.873 | 5.969 | 5.790 | 5.952 | 350,874 | +0.10(+1.63%) |
Dec 06, 2012 | 5.938 | 5.966 | 5.809 | 5.856 | 391,947 | -0.13(-2.16%) |
Dec 05, 2012 | 6.000 | 6.093 | 5.947 | 5.985 | 354,865 | -0.11(-1.80%) |