Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 7.049 | 7.049 | 6.897 | 6.935 | 35,331 | -0.05(-0.76%) |
Feb 27, 2013 | 7.087 | 7.125 | 6.942 | 6.988 | 41,449 | -0.08(-1.18%) |
Feb 26, 2013 | 6.828 | 7.110 | 6.805 | 7.072 | 43,384 | +0.28(+4.14%) |
Feb 25, 2013 | 7.026 | 7.056 | 6.737 | 6.790 | 57,164 | -0.23(-3.25%) |
Feb 22, 2013 | 6.942 | 7.018 | 6.897 | 7.018 | 33,357 | +0.15(+2.21%) |
Feb 21, 2013 | 6.935 | 7.041 | 6.866 | 6.866 | 31,839 | -0.06(-0.88%) |
Feb 20, 2013 | 6.988 | 7.094 | 6.904 | 6.927 | 50,829 | -0.05(-0.65%) |
Feb 19, 2013 | 6.935 | 7.094 | 6.904 | 6.973 | 45,189 | +0.05(+0.77%) |
Feb 15, 2013 | 7.064 | 7.102 | 6.866 | 6.919 | 88,983 | -0.09(-1.30%) |
Feb 14, 2013 | 6.843 | 7.034 | 6.843 | 7.011 | 41,767 | +0.08(+1.21%) |
Feb 13, 2013 | 6.980 | 7.034 | 6.874 | 6.927 | 31,998 | -0.08(-1.09%) |
Feb 12, 2013 | 6.919 | 7.049 | 6.919 | 7.003 | 32,349 | +0.13(+1.88%) |
Feb 11, 2013 | 7.102 | 7.102 | 6.776 | 6.874 | 78,057 | -0.11(-1.63%) |
Feb 08, 2013 | 6.927 | 7.064 | 6.916 | 6.988 | 39,371 | +0.08(+1.21%) |
Feb 07, 2013 | 6.980 | 6.988 | 6.851 | 6.904 | 32,504 | -0.07(-0.98%) |
Feb 06, 2013 | 6.912 | 6.973 | 6.775 | 6.973 | 58,804 | +0.00(+0.00%) |
Feb 04, 2013 | 6.950 | 7.034 | 6.866 | 6.973 | 144,351 | +0.02(+0.33%) |
Feb 01, 2013 | 6.889 | 6.980 | 6.821 | 6.950 | 62,050 | +0.15(+2.24%) |
Jan 31, 2013 | 6.881 | 6.904 | 6.752 | 6.798 | 56,068 | -0.05(-0.67%) |
Jan 30, 2013 | 6.927 | 6.992 | 6.783 | 6.843 | 56,219 | -0.07(-0.99%) |
Jan 29, 2013 | 6.790 | 6.919 | 6.615 | 6.912 | 106,018 | +0.14(+2.02%) |
Jan 28, 2013 | 6.783 | 6.790 | 6.623 | 6.775 | 85,269 | +0.03(+0.45%) |
Jan 25, 2013 | 6.615 | 6.760 | 6.554 | 6.745 | 77,596 | +0.19(+2.90%) |
Jan 24, 2013 | 6.585 | 6.585 | 6.494 | 6.554 | 47,030 | +0.05(+0.82%) |
Jan 23, 2013 | 6.532 | 6.539 | 6.319 | 6.501 | 137,483 | -0.01(-0.12%) |
Jan 22, 2013 | 6.494 | 6.532 | 6.364 | 6.509 | 58,065 | +0.02(+0.35%) |
Jan 18, 2013 | 6.486 | 6.493 | 6.410 | 6.486 | 50,422 | +0.05(+0.71%) |
Jan 17, 2013 | 6.266 | 6.463 | 6.258 | 6.440 | 66,641 | +0.24(+3.80%) |
Jan 16, 2013 | 6.387 | 6.387 | 6.151 | 6.205 | 47,230 | -0.17(-2.63%) |
Jan 15, 2013 | 6.319 | 6.448 | 6.296 | 6.372 | 54,059 | +0.05(+0.72%) |
Jan 14, 2013 | 6.372 | 6.456 | 6.311 | 6.326 | 31,188 | -0.05(-0.72%) |
Jan 11, 2013 | 6.342 | 6.425 | 6.220 | 6.372 | 74,339 | +0.08(+1.21%) |
Jan 10, 2013 | 6.357 | 6.357 | 6.151 | 6.296 | 83,067 | -0.03(-0.48%) |
Jan 09, 2013 | 6.197 | 6.342 | 6.136 | 6.326 | 114,354 | +0.19(+3.10%) |
Jan 08, 2013 | 5.893 | 6.144 | 5.863 | 6.136 | 131,326 | +0.28(+4.81%) |
Jan 07, 2013 | 5.931 | 6.037 | 5.832 | 5.855 | 30,703 | -0.12(-2.04%) |
Jan 04, 2013 | 5.901 | 6.022 | 5.870 | 5.977 | 62,743 | +0.11(+1.95%) |
Jan 03, 2013 | 5.855 | 5.923 | 5.779 | 5.863 | 40,872 | +0.03(+0.52%) |
Jan 02, 2013 | 5.756 | 5.840 | 5.634 | 5.832 | 93,724 | +0.20(+3.51%) |
Dec 31, 2012 | 5.634 | 5.771 | 5.604 | 5.634 | 95,116 | +0.02(+0.41%) |
Dec 28, 2012 | 5.726 | 5.741 | 5.566 | 5.612 | 48,018 | -0.12(-2.12%) |
Dec 27, 2012 | 5.710 | 5.786 | 5.634 | 5.733 | 75,608 | +0.05(+0.87%) |
Dec 26, 2012 | 5.752 | 5.827 | 5.616 | 5.684 | 32,408 | -0.04(-0.66%) |
Dec 24, 2012 | 5.593 | 5.797 | 5.593 | 5.721 | 46,334 | +0.15(+2.70%) |
Dec 21, 2012 | 5.661 | 5.759 | 5.556 | 5.571 | 572,545 | -0.11(-1.99%) |
Dec 20, 2012 | 5.752 | 5.789 | 5.661 | 5.684 | 125,205 | -0.02(-0.39%) |
Dec 19, 2012 | 5.496 | 5.767 | 5.496 | 5.706 | 75,674 | -0.16(-2.70%) |
Dec 18, 2012 | 5.767 | 5.872 | 5.721 | 5.865 | 71,711 | +0.08(+1.43%) |
Dec 17, 2012 | 5.721 | 5.789 | 5.631 | 5.782 | 60,691 | +0.09(+1.59%) |
Dec 14, 2012 | 5.601 | 5.699 | 5.601 | 5.691 | 37,760 | +0.08(+1.48%) |
Dec 13, 2012 | 5.661 | 5.706 | 5.586 | 5.609 | 27,270 | -0.11(-1.97%) |
Dec 12, 2012 | 5.759 | 5.759 | 5.714 | 5.721 | 43,886 | -0.02(-0.39%) |
Dec 11, 2012 | 5.646 | 5.744 | 5.511 | 5.744 | 71,159 | +0.13(+2.28%) |
Dec 10, 2012 | 5.669 | 5.669 | 5.533 | 5.616 | 40,335 | -0.08(-1.45%) |
Dec 07, 2012 | 5.744 | 5.744 | 5.649 | 5.699 | 28,051 | -0.01(-0.13%) |
Dec 06, 2012 | 5.706 | 5.842 | 5.593 | 5.706 | 88,231 | -0.03(-0.53%) |
Dec 05, 2012 | 5.842 | 5.865 | 5.737 | 5.737 | 33,067 | -0.11(-1.80%) |