Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 6.566 | 6.584 | 6.479 | 6.557 | 697,954 | -0.01(-0.09%) |
Feb 27, 2013 | 6.501 | 6.625 | 6.501 | 6.563 | 567,610 | +0.05(+0.76%) |
Feb 26, 2013 | 6.393 | 6.560 | 6.380 | 6.513 | 1,984,709 | -0.07(-1.13%) |
Feb 22, 2013 | 6.603 | 6.691 | 6.520 | 6.587 | 1,172,174 | -0.01(-0.19%) |
Feb 21, 2013 | 6.773 | 6.813 | 6.096 | 6.600 | 2,088,113 | -0.19(-2.78%) |
Feb 20, 2013 | 6.813 | 6.896 | 6.739 | 6.788 | 1,032,049 | -0.07(-0.99%) |
Feb 19, 2013 | 6.634 | 6.859 | 6.631 | 6.856 | 3,048,776 | +0.24(+3.59%) |
Feb 15, 2013 | 6.671 | 6.674 | 6.581 | 6.618 | 3,880,713 | -0.03(-0.51%) |
Feb 14, 2013 | 6.628 | 6.674 | 6.609 | 6.652 | 925,285 | +0.02(+0.28%) |
Feb 13, 2013 | 6.643 | 6.655 | 6.621 | 6.634 | 402,312 | +0.01(+0.09%) |
Feb 12, 2013 | 6.659 | 6.671 | 6.606 | 6.628 | 1,035,156 | -0.03(-0.46%) |
Feb 11, 2013 | 6.714 | 6.714 | 6.628 | 6.659 | 522,051 | -0.05(-0.74%) |
Feb 08, 2013 | 6.693 | 6.777 | 6.669 | 6.708 | 369,802 | +0.03(+0.51%) |
Feb 07, 2013 | 6.723 | 6.764 | 6.646 | 6.674 | 1,015,278 | -0.07(-1.10%) |
Feb 06, 2013 | 6.665 | 6.748 | 6.649 | 6.748 | 500,020 | +0.20(+3.07%) |
Feb 04, 2013 | 6.649 | 6.680 | 6.532 | 6.547 | 484,217 | -0.15(-2.31%) |
Feb 01, 2013 | 6.668 | 6.705 | 6.591 | 6.702 | 986,176 | +0.11(+1.69%) |
Jan 31, 2013 | 6.486 | 6.603 | 6.399 | 6.591 | 1,044,199 | +0.06(+0.99%) |
Jan 30, 2013 | 6.553 | 6.578 | 6.504 | 6.526 | 657,997 | -0.03(-0.42%) |
Jan 29, 2013 | 6.569 | 6.628 | 6.541 | 6.553 | 650,796 | -0.04(-0.56%) |
Jan 28, 2013 | 6.520 | 6.621 | 6.507 | 6.591 | 1,851,960 | +0.08(+1.23%) |
Jan 25, 2013 | 6.495 | 6.529 | 6.482 | 6.510 | 1,416,600 | +0.02(+0.29%) |
Jan 24, 2013 | 6.470 | 6.538 | 6.458 | 6.492 | 808,527 | +0.03(+0.53%) |
Jan 23, 2013 | 6.516 | 6.538 | 6.448 | 6.458 | 1,830,039 | -0.08(-1.23%) |
Jan 22, 2013 | 6.439 | 6.550 | 6.430 | 6.538 | 619,720 | +0.03(+0.47%) |
Jan 18, 2013 | 6.461 | 6.507 | 6.433 | 6.507 | 302,885 | +0.04(+0.57%) |
Jan 17, 2013 | 6.427 | 6.504 | 6.397 | 6.470 | 536,223 | +0.07(+1.11%) |
Jan 16, 2013 | 6.279 | 6.414 | 6.149 | 6.399 | 1,848,620 | +0.12(+1.97%) |
Jan 15, 2013 | 6.248 | 6.303 | 6.214 | 6.275 | 1,583,163 | +0.00(+0.05%) |
Jan 14, 2013 | 6.365 | 6.377 | 6.238 | 6.272 | 1,000,533 | -0.10(-1.60%) |
Jan 11, 2013 | 6.387 | 6.405 | 6.334 | 6.374 | 650,796 | -0.00(-0.05%) |
Jan 10, 2013 | 6.414 | 6.414 | 6.368 | 6.377 | 820,007 | -0.02(-0.29%) |
Jan 09, 2013 | 6.405 | 6.455 | 6.365 | 6.396 | 1,530,199 | +0.01(+0.15%) |
Jan 08, 2013 | 6.368 | 6.455 | 6.334 | 6.387 | 1,122,423 | +0.02(+0.34%) |
Jan 07, 2013 | 6.362 | 6.402 | 6.263 | 6.365 | 1,220,433 | -0.01(-0.10%) |
Jan 04, 2013 | 6.362 | 6.458 | 6.337 | 6.371 | 827,940 | +0.01(+0.10%) |
Jan 03, 2013 | 6.365 | 6.365 | 6.305 | 6.365 | 829,691 | +0.01(+0.15%) |
Jan 02, 2013 | 6.384 | 6.405 | 6.254 | 6.356 | 662,036 | +0.10(+1.63%) |
Dec 31, 2012 | 6.149 | 6.279 | 6.105 | 6.254 | 693,999 | +0.13(+2.12%) |
Dec 28, 2012 | 6.260 | 6.266 | 6.105 | 6.124 | 884,561 | -0.13(-2.12%) |
Dec 27, 2012 | 6.282 | 6.331 | 6.177 | 6.257 | 1,578,597 | +0.22(+3.58%) |
Dec 26, 2012 | 6.028 | 6.084 | 6.013 | 6.041 | 699,864 | +0.00(+0.00%) |
Dec 24, 2012 | 5.982 | 6.041 | 5.874 | 6.041 | 357,662 | +0.04(+0.72%) |
Dec 21, 2012 | 5.973 | 6.000 | 5.877 | 5.997 | 1,400,379 | -0.04(-0.67%) |
Dec 20, 2012 | 6.007 | 6.041 | 5.957 | 6.037 | 1,142,224 | +0.06(+0.93%) |
Dec 19, 2012 | 5.951 | 6.037 | 5.911 | 5.982 | 1,094,888 | +0.02(+0.41%) |
Dec 18, 2012 | 5.796 | 5.957 | 5.796 | 5.957 | 666,784 | +0.15(+2.66%) |
Dec 17, 2012 | 5.753 | 5.824 | 5.695 | 5.803 | 1,694,766 | +0.09(+1.51%) |
Dec 14, 2012 | 5.661 | 5.747 | 5.636 | 5.716 | 745,482 | +0.02(+0.38%) |
Dec 13, 2012 | 5.695 | 5.778 | 5.633 | 5.695 | 975,246 | -0.01(-0.22%) |
Dec 12, 2012 | 5.571 | 5.722 | 5.545 | 5.707 | 1,199,360 | +0.17(+3.13%) |
Dec 11, 2012 | 5.565 | 5.583 | 5.494 | 5.534 | 1,333,867 | -0.01(-0.22%) |
Dec 10, 2012 | 5.518 | 5.583 | 5.438 | 5.546 | 1,620,007 | +0.03(+0.62%) |
Dec 07, 2012 | 5.484 | 5.543 | 5.432 | 5.512 | 1,699,873 | -0.01(-0.22%) |
Dec 06, 2012 | 5.497 | 5.608 | 5.491 | 5.525 | 18,861,420 | -0.08(-1.43%) |
Dec 05, 2012 | 5.821 | 5.849 | 5.599 | 5.605 | 1,493,588 | -0.26(-4.43%) |