Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 6.065 | 6.119 | 5.966 | 6.020 | 1,207,566 | -0.34(-5.27%) |
Feb 27, 2013 | 6.405 | 6.424 | 6.277 | 6.355 | 654,643 | -0.06(-0.92%) |
Feb 26, 2013 | 6.483 | 6.493 | 6.405 | 6.414 | 308,466 | -0.15(-2.25%) |
Feb 22, 2013 | 6.651 | 6.720 | 6.533 | 6.562 | 309,604 | -0.06(-0.89%) |
Feb 21, 2013 | 6.730 | 6.779 | 6.528 | 6.621 | 431,597 | -0.12(-1.75%) |
Feb 20, 2013 | 6.868 | 6.897 | 6.730 | 6.740 | 573,908 | -0.15(-2.15%) |
Feb 19, 2013 | 6.809 | 6.887 | 6.710 | 6.887 | 511,882 | +0.13(+1.90%) |
Feb 15, 2013 | 6.818 | 6.877 | 6.735 | 6.759 | 429,584 | -0.02(-0.29%) |
Feb 14, 2013 | 6.897 | 6.897 | 6.749 | 6.779 | 304,259 | -0.12(-1.71%) |
Feb 13, 2013 | 6.809 | 6.907 | 6.809 | 6.897 | 311,457 | +0.11(+1.60%) |
Feb 12, 2013 | 6.878 | 6.878 | 6.749 | 6.789 | 456,625 | +0.05(+0.73%) |
Feb 11, 2013 | 6.838 | 6.878 | 6.710 | 6.740 | 383,839 | -0.09(-1.30%) |
Feb 08, 2013 | 6.897 | 6.897 | 6.814 | 6.828 | 392,346 | -0.01(-0.14%) |
Feb 07, 2013 | 6.897 | 6.907 | 6.838 | 6.838 | 335,131 | -0.06(-0.86%) |
Feb 06, 2013 | 6.858 | 6.947 | 6.818 | 6.897 | 470,786 | +0.14(+2.04%) |
Feb 04, 2013 | 6.887 | 6.907 | 6.749 | 6.759 | 502,933 | -0.14(-2.00%) |
Feb 01, 2013 | 6.887 | 6.942 | 6.826 | 6.897 | 630,296 | +0.00(+0.00%) |
Jan 31, 2013 | 6.887 | 6.966 | 6.848 | 6.897 | 450,187 | +0.02(+0.29%) |
Jan 30, 2013 | 7.035 | 7.065 | 6.823 | 6.878 | 750,794 | -0.15(-2.10%) |
Jan 29, 2013 | 7.124 | 7.144 | 6.986 | 7.025 | 759,319 | -0.08(-1.11%) |
Jan 28, 2013 | 7.084 | 7.104 | 6.996 | 7.104 | 802,804 | +0.09(+1.26%) |
Jan 25, 2013 | 7.045 | 7.094 | 6.966 | 7.016 | 647,816 | -0.01(-0.21%) |
Jan 24, 2013 | 7.173 | 7.203 | 6.947 | 7.030 | 984,236 | -0.15(-2.13%) |
Jan 23, 2013 | 7.173 | 7.232 | 6.996 | 7.183 | 1,191,310 | +0.11(+1.53%) |
Jan 22, 2013 | 6.996 | 7.114 | 6.917 | 7.075 | 1,347,494 | +0.17(+2.43%) |
Jan 18, 2013 | 6.700 | 7.065 | 6.651 | 6.907 | 1,578,509 | +0.19(+2.79%) |
Jan 17, 2013 | 6.671 | 6.769 | 6.612 | 6.720 | 352,181 | +0.05(+0.74%) |
Jan 16, 2013 | 6.740 | 6.818 | 6.641 | 6.671 | 1,350,381 | -0.05(-0.73%) |
Jan 15, 2013 | 6.730 | 6.759 | 6.700 | 6.720 | 416,641 | -0.03(-0.44%) |
Jan 14, 2013 | 6.779 | 6.858 | 6.720 | 6.749 | 572,849 | -0.10(-1.44%) |
Jan 11, 2013 | 7.045 | 7.084 | 6.809 | 6.848 | 625,270 | -0.18(-2.52%) |
Jan 10, 2013 | 6.956 | 7.144 | 6.907 | 7.025 | 1,110,658 | +0.12(+1.71%) |
Jan 09, 2013 | 6.700 | 7.094 | 6.661 | 6.907 | 1,334,828 | +0.25(+3.70%) |
Jan 08, 2013 | 6.838 | 6.838 | 6.592 | 6.661 | 654,776 | -0.17(-2.45%) |
Jan 07, 2013 | 6.799 | 6.858 | 6.740 | 6.828 | 639,680 | +0.07(+1.02%) |
Jan 04, 2013 | 6.799 | 6.868 | 6.749 | 6.759 | 485,646 | +0.00(+0.00%) |
Jan 03, 2013 | 6.543 | 6.947 | 6.543 | 6.759 | 866,758 | +0.19(+2.85%) |
Jan 02, 2013 | 6.805 | 6.808 | 6.533 | 6.572 | 1,456,016 | -0.06(-0.89%) |
Dec 31, 2012 | 6.247 | 6.730 | 6.208 | 6.631 | 1,279,105 | +0.43(+7.00%) |
Dec 28, 2012 | 6.010 | 6.286 | 5.961 | 6.198 | 716,713 | +0.25(+4.14%) |
Dec 27, 2012 | 5.833 | 5.981 | 5.823 | 5.951 | 405,283 | +0.11(+1.86%) |
Dec 26, 2012 | 5.725 | 5.843 | 5.695 | 5.843 | 275,974 | +0.15(+2.60%) |
Dec 24, 2012 | 5.666 | 5.715 | 5.616 | 5.695 | 168,521 | +0.06(+1.05%) |
Dec 21, 2012 | 5.774 | 5.774 | 5.518 | 5.636 | 763,356 | -0.21(-3.54%) |
Dec 20, 2012 | 5.863 | 5.863 | 5.726 | 5.843 | 280,058 | +0.00(+0.00%) |
Dec 19, 2012 | 5.754 | 5.863 | 5.685 | 5.843 | 523,428 | +0.09(+1.55%) |
Dec 18, 2012 | 5.705 | 5.754 | 5.695 | 5.754 | 682,804 | +0.06(+1.03%) |
Dec 17, 2012 | 5.685 | 5.715 | 5.597 | 5.695 | 334,974 | +0.02(+0.35%) |
Dec 14, 2012 | 5.754 | 5.754 | 5.587 | 5.675 | 517,296 | -0.10(-1.71%) |
Dec 13, 2012 | 5.941 | 5.961 | 5.705 | 5.774 | 288,505 | -0.20(-3.30%) |
Dec 12, 2012 | 6.148 | 6.148 | 5.941 | 5.971 | 330,539 | -0.11(-1.78%) |
Dec 11, 2012 | 6.040 | 6.079 | 5.907 | 6.079 | 307,517 | +0.14(+2.32%) |
Dec 10, 2012 | 6.070 | 6.070 | 5.902 | 5.941 | 257,600 | -0.04(-0.66%) |
Dec 07, 2012 | 5.981 | 6.020 | 5.882 | 5.981 | 231,373 | +0.01(+0.16%) |
Dec 06, 2012 | 6.079 | 6.119 | 5.912 | 5.971 | 326,643 | -0.10(-1.62%) |
Dec 05, 2012 | 6.345 | 6.350 | 6.050 | 6.070 | 332,163 | -0.27(-4.20%) |