Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.707 | 6.727 | 6.650 | 6.711 | 551,997 | +0.03(+0.43%) |
Mar 27, 2013 | 6.618 | 6.711 | 6.579 | 6.683 | 449,595 | +0.02(+0.37%) |
Mar 26, 2013 | 6.524 | 6.662 | 6.524 | 6.658 | 355,933 | +0.14(+2.12%) |
Mar 25, 2013 | 6.606 | 6.650 | 6.508 | 6.520 | 433,486 | -0.04(-0.68%) |
Mar 22, 2013 | 6.577 | 6.606 | 6.545 | 6.565 | 317,007 | +0.01(+0.12%) |
Mar 21, 2013 | 6.540 | 6.638 | 6.520 | 6.557 | 442,475 | +0.02(+0.25%) |
Mar 20, 2013 | 6.601 | 6.679 | 6.504 | 6.540 | 705,522 | -0.07(-0.98%) |
Mar 19, 2013 | 6.654 | 6.699 | 6.591 | 6.606 | 433,538 | -0.06(-0.91%) |
Mar 18, 2013 | 6.642 | 6.723 | 6.642 | 6.667 | 325,367 | -0.03(-0.43%) |
Mar 15, 2013 | 6.715 | 6.727 | 6.646 | 6.695 | 687,617 | -0.02(-0.24%) |
Mar 14, 2013 | 6.658 | 6.715 | 6.630 | 6.711 | 457,905 | +0.05(+0.79%) |
Mar 13, 2013 | 6.630 | 6.703 | 6.589 | 6.658 | 440,185 | +0.02(+0.24%) |
Mar 12, 2013 | 6.585 | 6.711 | 6.585 | 6.642 | 443,722 | -0.07(-0.97%) |
Mar 11, 2013 | 6.695 | 6.748 | 6.667 | 6.707 | 484,252 | +0.02(+0.36%) |
Mar 08, 2013 | 6.601 | 6.707 | 6.589 | 6.683 | 614,817 | +0.05(+0.74%) |
Mar 07, 2013 | 6.654 | 6.707 | 6.597 | 6.634 | 517,059 | -0.01(-0.18%) |
Mar 06, 2013 | 6.626 | 6.706 | 6.585 | 6.646 | 873,022 | -0.06(-0.91%) |
Mar 05, 2013 | 6.719 | 6.744 | 6.650 | 6.707 | 418,113 | -0.01(-0.18%) |
Mar 04, 2013 | 6.780 | 6.780 | 6.642 | 6.719 | 711,593 | -0.05(-0.78%) |
Mar 01, 2013 | 6.654 | 6.784 | 6.626 | 6.772 | 636,918 | +0.09(+1.40%) |
Feb 28, 2013 | 6.642 | 6.699 | 6.622 | 6.679 | 696,825 | +0.06(+0.92%) |
Feb 27, 2013 | 6.597 | 6.687 | 6.597 | 6.618 | 392,169 | +0.02(+0.31%) |
Feb 26, 2013 | 6.630 | 6.650 | 6.549 | 6.597 | 431,390 | -0.02(-0.31%) |
Feb 22, 2013 | 6.593 | 6.687 | 6.573 | 6.618 | 543,719 | +0.04(+0.68%) |
Feb 21, 2013 | 6.549 | 6.622 | 6.512 | 6.573 | 750,132 | +0.02(+0.37%) |
Feb 20, 2013 | 6.597 | 6.658 | 6.540 | 6.549 | 681,725 | -0.03(-0.49%) |
Feb 19, 2013 | 6.581 | 6.597 | 6.520 | 6.581 | 674,631 | +0.02(+0.25%) |
Feb 15, 2013 | 6.585 | 6.585 | 6.504 | 6.565 | 437,388 | +0.00(+0.00%) |
Feb 14, 2013 | 6.565 | 6.581 | 6.484 | 6.565 | 536,107 | -0.02(-0.31%) |
Feb 13, 2013 | 6.488 | 6.593 | 6.488 | 6.585 | 532,196 | +0.09(+1.38%) |
Feb 12, 2013 | 6.561 | 6.561 | 6.459 | 6.496 | 408,288 | -0.05(-0.81%) |
Feb 11, 2013 | 6.577 | 6.589 | 6.484 | 6.549 | 632,938 | -0.02(-0.25%) |
Feb 08, 2013 | 6.545 | 6.565 | 6.463 | 6.565 | 450,844 | +0.05(+0.81%) |
Feb 07, 2013 | 6.545 | 6.545 | 6.451 | 6.512 | 502,272 | -0.01(-0.19%) |
Feb 06, 2013 | 6.496 | 6.540 | 6.451 | 6.524 | 395,210 | +0.05(+0.82%) |
Feb 04, 2013 | 6.549 | 6.549 | 6.451 | 6.471 | 412,927 | -0.07(-1.06%) |
Feb 01, 2013 | 6.597 | 6.597 | 6.508 | 6.540 | 638,025 | -0.00(-0.06%) |
Jan 31, 2013 | 6.516 | 6.597 | 6.496 | 6.545 | 1,923,532 | +0.04(+0.56%) |
Jan 30, 2013 | 6.488 | 6.553 | 6.451 | 6.508 | 783,213 | +0.01(+0.13%) |
Jan 29, 2013 | 6.545 | 6.545 | 6.467 | 6.500 | 598,553 | -0.02(-0.37%) |
Jan 28, 2013 | 6.496 | 6.538 | 6.451 | 6.524 | 773,372 | +0.05(+0.82%) |
Jan 25, 2013 | 6.504 | 6.508 | 6.459 | 6.471 | 659,167 | +0.00(+0.06%) |
Jan 24, 2013 | 6.463 | 6.504 | 6.463 | 6.467 | 884,326 | +0.00(+0.00%) |
Jan 23, 2013 | 6.463 | 6.500 | 6.463 | 6.467 | 956,196 | +0.00(+0.00%) |
Jan 22, 2013 | 6.504 | 6.504 | 6.451 | 6.467 | 571,633 | +0.00(+0.00%) |
Jan 18, 2013 | 6.480 | 6.492 | 6.443 | 6.467 | 757,798 | +0.01(+0.13%) |
Jan 17, 2013 | 6.484 | 6.492 | 6.443 | 6.459 | 935,276 | -0.02(-0.25%) |
Jan 16, 2013 | 6.431 | 6.504 | 6.423 | 6.475 | 1,552,251 | +0.04(+0.70%) |
Jan 15, 2013 | 6.402 | 6.459 | 6.398 | 6.431 | 5,823,379 | -0.13(-2.04%) |
Jan 14, 2013 | 6.614 | 6.646 | 6.508 | 6.565 | 329,977 | -0.05(-0.74%) |
Jan 11, 2013 | 6.695 | 6.715 | 6.606 | 6.614 | 207,532 | -0.04(-0.61%) |
Jan 10, 2013 | 6.748 | 6.797 | 6.581 | 6.654 | 331,736 | -0.08(-1.15%) |
Jan 09, 2013 | 6.671 | 6.744 | 6.638 | 6.732 | 220,071 | +0.07(+1.10%) |
Jan 08, 2013 | 6.687 | 6.687 | 6.557 | 6.658 | 348,986 | -0.05(-0.73%) |
Jan 07, 2013 | 6.606 | 6.715 | 6.553 | 6.707 | 415,139 | +0.10(+1.48%) |
Jan 04, 2013 | 6.553 | 6.666 | 6.520 | 6.610 | 491,765 | +0.09(+1.43%) |
Jan 03, 2013 | 6.545 | 6.561 | 6.475 | 6.516 | 189,161 | -0.02(-0.31%) |