Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 6.493 | 6.549 | 6.473 | 6.529 | 712,830 | +0.06(+0.92%) |
Feb 27, 2013 | 6.449 | 6.537 | 6.449 | 6.469 | 401,177 | +0.02(+0.31%) |
Feb 26, 2013 | 6.481 | 6.501 | 6.402 | 6.449 | 441,298 | -0.02(-0.31%) |
Feb 22, 2013 | 6.445 | 6.537 | 6.425 | 6.469 | 556,207 | +0.04(+0.68%) |
Feb 21, 2013 | 6.402 | 6.473 | 6.366 | 6.425 | 767,361 | +0.02(+0.37%) |
Feb 20, 2013 | 6.449 | 6.509 | 6.394 | 6.402 | 697,384 | -0.03(-0.49%) |
Feb 19, 2013 | 6.433 | 6.449 | 6.374 | 6.433 | 690,126 | +0.02(+0.25%) |
Feb 15, 2013 | 6.437 | 6.437 | 6.358 | 6.417 | 447,434 | +0.00(+0.00%) |
Feb 14, 2013 | 6.417 | 6.433 | 6.338 | 6.417 | 548,421 | -0.02(-0.31%) |
Feb 13, 2013 | 6.342 | 6.445 | 6.342 | 6.437 | 544,419 | +0.09(+1.38%) |
Feb 12, 2013 | 6.414 | 6.414 | 6.314 | 6.350 | 417,665 | -0.05(-0.81%) |
Feb 11, 2013 | 6.429 | 6.441 | 6.338 | 6.402 | 647,475 | -0.02(-0.25%) |
Feb 08, 2013 | 6.398 | 6.417 | 6.318 | 6.417 | 461,199 | +0.05(+0.81%) |
Feb 07, 2013 | 6.398 | 6.398 | 6.306 | 6.366 | 513,808 | -0.01(-0.19%) |
Feb 06, 2013 | 6.350 | 6.394 | 6.306 | 6.378 | 404,287 | +0.05(+0.82%) |
Feb 04, 2013 | 6.402 | 6.402 | 6.306 | 6.326 | 422,412 | -0.07(-1.06%) |
Feb 01, 2013 | 6.449 | 6.449 | 6.362 | 6.394 | 652,679 | -0.00(-0.06%) |
Jan 31, 2013 | 6.370 | 6.449 | 6.350 | 6.398 | 1,967,713 | +0.04(+0.56%) |
Jan 30, 2013 | 6.342 | 6.406 | 6.306 | 6.362 | 801,202 | +0.01(+0.13%) |
Jan 29, 2013 | 6.398 | 6.398 | 6.322 | 6.354 | 612,301 | -0.02(-0.37%) |
Jan 28, 2013 | 6.350 | 6.392 | 6.306 | 6.378 | 791,135 | +0.05(+0.82%) |
Jan 25, 2013 | 6.358 | 6.362 | 6.314 | 6.326 | 674,307 | +0.00(+0.06%) |
Jan 24, 2013 | 6.318 | 6.358 | 6.318 | 6.322 | 904,637 | +0.00(+0.00%) |
Jan 23, 2013 | 6.318 | 6.354 | 6.318 | 6.322 | 978,159 | +0.00(+0.00%) |
Jan 22, 2013 | 6.358 | 6.358 | 6.306 | 6.322 | 584,762 | +0.00(+0.00%) |
Jan 18, 2013 | 6.334 | 6.346 | 6.298 | 6.322 | 775,203 | +0.01(+0.13%) |
Jan 17, 2013 | 6.338 | 6.346 | 6.298 | 6.314 | 956,758 | -0.02(-0.25%) |
Jan 16, 2013 | 6.286 | 6.358 | 6.278 | 6.330 | 1,587,903 | +0.04(+0.70%) |
Jan 15, 2013 | 6.259 | 6.314 | 6.255 | 6.286 | 5,957,132 | -0.13(-2.04%) |
Jan 14, 2013 | 6.465 | 6.497 | 6.362 | 6.417 | 337,556 | -0.05(-0.74%) |
Jan 11, 2013 | 6.545 | 6.565 | 6.457 | 6.465 | 212,299 | -0.04(-0.61%) |
Jan 10, 2013 | 6.596 | 6.644 | 6.433 | 6.505 | 339,355 | -0.08(-1.15%) |
Jan 09, 2013 | 6.521 | 6.592 | 6.489 | 6.580 | 225,126 | +0.07(+1.10%) |
Jan 08, 2013 | 6.537 | 6.537 | 6.410 | 6.509 | 357,001 | -0.05(-0.73%) |
Jan 07, 2013 | 6.457 | 6.565 | 6.406 | 6.557 | 424,674 | +0.10(+1.48%) |
Jan 04, 2013 | 6.406 | 6.517 | 6.374 | 6.461 | 503,060 | +0.09(+1.43%) |
Jan 03, 2013 | 6.398 | 6.414 | 6.330 | 6.370 | 193,505 | -0.02(-0.31%) |
Jan 02, 2013 | 6.350 | 6.398 | 6.310 | 6.390 | 423,489 | +0.03(+0.44%) |
Dec 31, 2012 | 6.215 | 6.366 | 6.171 | 6.362 | 214,894 | +0.16(+2.56%) |
Dec 28, 2012 | 6.310 | 6.398 | 6.163 | 6.203 | 331,342 | -0.10(-1.51%) |
Dec 27, 2012 | 6.338 | 6.374 | 6.259 | 6.298 | 298,788 | -0.04(-0.69%) |
Dec 26, 2012 | 6.294 | 6.390 | 6.275 | 6.342 | 116,322 | +0.06(+1.01%) |
Dec 24, 2012 | 6.378 | 6.380 | 6.251 | 6.278 | 107,829 | -0.12(-1.86%) |
Dec 21, 2012 | 6.282 | 6.398 | 6.282 | 6.398 | 584,725 | +0.08(+1.26%) |
Dec 20, 2012 | 6.259 | 6.358 | 6.243 | 6.318 | 240,021 | +0.04(+0.57%) |
Dec 19, 2012 | 6.314 | 6.378 | 6.278 | 6.283 | 391,002 | +0.00(+0.07%) |
Dec 18, 2012 | 6.183 | 6.314 | 6.175 | 6.278 | 321,548 | +0.12(+1.94%) |
Dec 17, 2012 | 6.119 | 6.246 | 6.119 | 6.159 | 257,869 | +0.04(+0.65%) |
Dec 14, 2012 | 6.100 | 6.199 | 6.100 | 6.119 | 257,607 | +0.01(+0.20%) |
Dec 13, 2012 | 6.088 | 6.195 | 6.088 | 6.108 | 199,963 | +0.01(+0.13%) |
Dec 12, 2012 | 6.215 | 6.255 | 6.080 | 6.100 | 521,187 | -0.25(-4.00%) |
Dec 11, 2012 | 6.294 | 6.374 | 6.270 | 6.354 | 492,415 | +0.08(+1.27%) |
Dec 10, 2012 | 6.211 | 6.286 | 6.123 | 6.274 | 255,400 | +0.08(+1.28%) |
Dec 07, 2012 | 6.247 | 6.305 | 6.129 | 6.195 | 272,508 | -0.01(-0.13%) |
Dec 06, 2012 | 6.195 | 6.239 | 6.159 | 6.203 | 184,217 | +0.03(+0.52%) |
Dec 05, 2012 | 6.191 | 6.247 | 6.165 | 6.171 | 221,557 | -0.04(-0.71%) |