Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 6.615 | 6.691 | 6.609 | 6.654 | 371,045 | +0.04(+0.56%) |
Feb 27, 2013 | 6.646 | 6.725 | 6.607 | 6.617 | 524,792 | -0.03(-0.41%) |
Feb 26, 2013 | 6.642 | 6.719 | 6.581 | 6.644 | 683,428 | -0.17(-2.48%) |
Feb 22, 2013 | 6.780 | 6.829 | 6.719 | 6.813 | 173,287 | +0.08(+1.17%) |
Feb 21, 2013 | 6.776 | 6.840 | 6.721 | 6.734 | 324,557 | -0.05(-0.70%) |
Feb 20, 2013 | 6.823 | 6.861 | 6.758 | 6.782 | 542,725 | -0.05(-0.72%) |
Feb 19, 2013 | 6.799 | 6.909 | 6.799 | 6.831 | 320,859 | +0.03(+0.46%) |
Feb 15, 2013 | 6.860 | 6.886 | 6.795 | 6.799 | 263,774 | -0.02(-0.26%) |
Feb 14, 2013 | 6.841 | 6.860 | 6.817 | 6.817 | 82,627 | -0.04(-0.57%) |
Feb 13, 2013 | 6.841 | 6.862 | 6.766 | 6.856 | 556,964 | +0.04(+0.55%) |
Feb 12, 2013 | 6.848 | 6.854 | 6.807 | 6.819 | 107,336 | -0.03(-0.49%) |
Feb 11, 2013 | 6.846 | 6.864 | 6.815 | 6.852 | 71,954 | +0.02(+0.23%) |
Feb 08, 2013 | 6.854 | 6.884 | 6.835 | 6.837 | 92,990 | -0.01(-0.17%) |
Feb 07, 2013 | 6.841 | 6.882 | 6.817 | 6.848 | 138,829 | -0.01(-0.09%) |
Feb 06, 2013 | 6.817 | 6.872 | 6.792 | 6.854 | 206,196 | +0.05(+0.69%) |
Feb 04, 2013 | 6.882 | 6.888 | 6.762 | 6.807 | 218,722 | -0.10(-1.47%) |
Feb 01, 2013 | 6.819 | 6.980 | 6.573 | 6.909 | 706,015 | +0.11(+1.61%) |
Jan 31, 2013 | 6.831 | 6.890 | 6.792 | 6.799 | 305,565 | -0.03(-0.46%) |
Jan 30, 2013 | 6.931 | 6.960 | 6.815 | 6.831 | 970,245 | -0.12(-1.72%) |
Jan 29, 2013 | 6.944 | 6.952 | 6.901 | 6.950 | 498,797 | +0.01(+0.08%) |
Jan 28, 2013 | 6.878 | 6.952 | 6.815 | 6.944 | 241,435 | +0.09(+1.26%) |
Jan 25, 2013 | 6.905 | 6.929 | 6.776 | 6.858 | 344,240 | -0.01(-0.17%) |
Jan 24, 2013 | 6.841 | 6.888 | 6.743 | 6.870 | 214,765 | +0.06(+0.86%) |
Jan 23, 2013 | 6.901 | 6.901 | 6.758 | 6.811 | 250,478 | -0.10(-1.47%) |
Jan 22, 2013 | 6.772 | 6.915 | 6.655 | 6.913 | 395,961 | +0.16(+2.32%) |
Jan 18, 2013 | 6.719 | 6.796 | 6.662 | 6.756 | 272,547 | +0.05(+0.73%) |
Jan 17, 2013 | 6.713 | 6.803 | 6.639 | 6.707 | 315,951 | +0.03(+0.44%) |
Jan 16, 2013 | 6.615 | 6.745 | 6.529 | 6.678 | 464,891 | +0.06(+0.98%) |
Jan 15, 2013 | 6.602 | 6.629 | 6.600 | 6.613 | 119,619 | -0.01(-0.12%) |
Jan 14, 2013 | 6.543 | 6.633 | 6.525 | 6.621 | 121,994 | +0.06(+0.87%) |
Jan 11, 2013 | 6.631 | 6.645 | 6.502 | 6.564 | 173,491 | -0.05(-0.80%) |
Jan 10, 2013 | 6.644 | 6.644 | 6.572 | 6.617 | 208,387 | +0.00(+0.06%) |
Jan 09, 2013 | 6.570 | 6.635 | 6.510 | 6.613 | 420,165 | +0.07(+1.05%) |
Jan 08, 2013 | 6.598 | 6.617 | 6.502 | 6.545 | 264,837 | -0.07(-1.10%) |
Jan 07, 2013 | 6.631 | 6.653 | 6.568 | 6.617 | 125,430 | -0.06(-0.96%) |
Jan 04, 2013 | 6.617 | 6.682 | 6.608 | 6.682 | 229,394 | +0.08(+1.26%) |
Jan 03, 2013 | 6.637 | 6.651 | 6.584 | 6.599 | 239,653 | -0.02(-0.28%) |
Jan 02, 2013 | 6.586 | 6.651 | 6.476 | 6.617 | 643,269 | +0.14(+2.18%) |
Dec 31, 2012 | 6.425 | 6.482 | 6.329 | 6.476 | 523,179 | +0.08(+1.22%) |
Dec 28, 2012 | 6.406 | 6.504 | 6.398 | 6.398 | 150,431 | -0.04(-0.61%) |
Dec 27, 2012 | 6.472 | 6.503 | 6.329 | 6.437 | 270,275 | -0.05(-0.72%) |
Dec 26, 2012 | 6.566 | 6.566 | 6.447 | 6.484 | 117,097 | -0.06(-0.96%) |
Dec 24, 2012 | 6.559 | 6.580 | 6.496 | 6.547 | 171,147 | +0.01(+0.21%) |
Dec 21, 2012 | 6.472 | 6.559 | 6.439 | 6.533 | 2,684,333 | +0.03(+0.42%) |
Dec 20, 2012 | 6.529 | 6.561 | 6.455 | 6.506 | 557,453 | -0.04(-0.60%) |
Dec 19, 2012 | 6.486 | 6.559 | 6.449 | 6.545 | 238,100 | +0.05(+0.72%) |
Dec 18, 2012 | 6.474 | 6.500 | 6.390 | 6.498 | 271,960 | +0.02(+0.36%) |
Dec 17, 2012 | 6.294 | 6.486 | 6.292 | 6.474 | 307,464 | +0.19(+3.09%) |
Dec 14, 2012 | 6.355 | 6.380 | 6.267 | 6.280 | 354,794 | -0.09(-1.41%) |
Dec 13, 2012 | 6.418 | 6.443 | 6.349 | 6.371 | 153,040 | -0.03(-0.43%) |
Dec 12, 2012 | 6.480 | 6.501 | 6.394 | 6.398 | 275,780 | -0.07(-1.09%) |
Dec 11, 2012 | 6.404 | 6.472 | 6.365 | 6.468 | 364,399 | +0.08(+1.25%) |
Dec 10, 2012 | 6.433 | 6.453 | 6.373 | 6.388 | 213,302 | -0.04(-0.70%) |
Dec 07, 2012 | 6.480 | 6.480 | 6.332 | 6.433 | 144,503 | -0.00(-0.06%) |
Dec 06, 2012 | 6.482 | 6.513 | 6.427 | 6.437 | 176,837 | -0.06(-0.99%) |
Dec 05, 2012 | 6.546 | 6.546 | 6.455 | 6.501 | 350,377 | -0.00(-0.06%) |