Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 6.639 | 6.679 | 6.559 | 6.624 | 302,503 | -0.07(-1.04%) |
Feb 27, 2013 | 6.629 | 6.803 | 6.624 | 6.694 | 340,553 | +0.03(+0.45%) |
Feb 26, 2013 | 6.729 | 6.749 | 6.584 | 6.664 | 236,220 | -0.14(-2.08%) |
Feb 25, 2013 | 6.786 | 7.019 | 6.726 | 6.806 | 422,892 | +0.00(+0.00%) |
Feb 22, 2013 | 6.562 | 6.820 | 6.562 | 6.806 | 343,843 | +0.24(+3.71%) |
Feb 21, 2013 | 6.527 | 6.572 | 6.463 | 6.562 | 336,811 | -0.01(-0.15%) |
Feb 20, 2013 | 6.810 | 6.810 | 6.527 | 6.572 | 635,166 | -0.22(-3.29%) |
Feb 19, 2013 | 6.865 | 6.909 | 6.736 | 6.796 | 619,319 | -0.14(-2.01%) |
Feb 15, 2013 | 7.109 | 7.109 | 6.860 | 6.935 | 355,819 | -0.18(-2.58%) |
Feb 14, 2013 | 7.014 | 7.134 | 6.979 | 7.119 | 278,130 | +0.08(+1.13%) |
Feb 13, 2013 | 6.930 | 7.049 | 6.845 | 7.039 | 291,443 | +0.13(+1.94%) |
Feb 12, 2013 | 6.895 | 6.950 | 6.845 | 6.905 | 214,435 | -0.01(-0.14%) |
Feb 11, 2013 | 6.945 | 7.049 | 6.900 | 6.915 | 258,217 | -0.03(-0.43%) |
Feb 08, 2013 | 6.910 | 7.119 | 6.900 | 6.945 | 155,664 | +0.02(+0.29%) |
Feb 07, 2013 | 6.999 | 7.020 | 6.925 | 6.925 | 238,146 | -0.09(-1.28%) |
Feb 06, 2013 | 7.034 | 7.090 | 6.989 | 7.014 | 216,052 | -0.17(-2.42%) |
Feb 04, 2013 | 6.965 | 7.193 | 6.965 | 7.188 | 508,677 | +0.18(+2.63%) |
Feb 01, 2013 | 6.835 | 7.009 | 6.786 | 7.004 | 627,850 | +0.19(+2.85%) |
Jan 31, 2013 | 6.865 | 6.934 | 6.796 | 6.810 | 294,308 | -0.08(-1.15%) |
Jan 30, 2013 | 6.915 | 6.925 | 6.840 | 6.890 | 265,161 | +0.01(+0.14%) |
Jan 29, 2013 | 6.910 | 6.960 | 6.810 | 6.880 | 377,017 | -0.03(-0.50%) |
Jan 28, 2013 | 6.940 | 6.950 | 6.786 | 6.915 | 304,893 | -0.04(-0.57%) |
Jan 25, 2013 | 7.019 | 7.049 | 6.895 | 6.955 | 218,412 | -0.04(-0.57%) |
Jan 24, 2013 | 7.064 | 7.112 | 6.994 | 6.994 | 300,684 | -0.07(-0.98%) |
Jan 23, 2013 | 7.054 | 7.166 | 7.034 | 7.064 | 470,869 | +0.01(+0.21%) |
Jan 22, 2013 | 6.786 | 7.074 | 6.781 | 7.049 | 520,762 | +0.27(+4.02%) |
Jan 18, 2013 | 6.633 | 6.801 | 6.608 | 6.776 | 419,785 | +0.14(+2.17%) |
Jan 17, 2013 | 6.613 | 6.771 | 6.608 | 6.633 | 371,919 | +0.06(+0.90%) |
Jan 16, 2013 | 6.588 | 6.717 | 6.563 | 6.573 | 565,004 | -0.01(-0.15%) |
Jan 15, 2013 | 6.534 | 6.766 | 6.534 | 6.583 | 487,760 | +0.04(+0.68%) |
Jan 14, 2013 | 6.509 | 6.539 | 6.444 | 6.539 | 296,428 | +0.01(+0.23%) |
Jan 11, 2013 | 6.524 | 6.558 | 6.474 | 6.524 | 269,328 | +0.01(+0.15%) |
Jan 10, 2013 | 6.464 | 6.558 | 6.459 | 6.514 | 330,817 | +0.09(+1.39%) |
Jan 09, 2013 | 6.484 | 6.558 | 6.420 | 6.425 | 346,638 | -0.08(-1.22%) |
Jan 08, 2013 | 6.563 | 6.631 | 6.439 | 6.504 | 252,281 | -0.07(-1.06%) |
Jan 07, 2013 | 6.687 | 6.702 | 6.548 | 6.573 | 283,429 | -0.11(-1.70%) |
Jan 04, 2013 | 6.563 | 6.811 | 6.548 | 6.687 | 494,998 | +0.14(+2.12%) |
Jan 03, 2013 | 6.172 | 6.563 | 6.162 | 6.548 | 606,290 | +0.35(+5.59%) |
Jan 02, 2013 | 6.152 | 6.212 | 6.043 | 6.202 | 469,341 | +0.13(+2.12%) |
Dec 31, 2012 | 5.994 | 6.093 | 5.989 | 6.073 | 656,587 | +0.05(+0.91%) |
Dec 28, 2012 | 6.018 | 6.068 | 5.979 | 6.018 | 544,571 | -0.05(-0.82%) |
Dec 27, 2012 | 6.142 | 6.202 | 5.974 | 6.068 | 975,236 | -0.13(-2.12%) |
Dec 26, 2012 | 6.165 | 6.260 | 6.145 | 6.199 | 487,331 | +0.05(+0.88%) |
Dec 24, 2012 | 6.081 | 6.253 | 6.081 | 6.145 | 167,227 | -0.00(-0.08%) |
Dec 21, 2012 | 5.943 | 6.165 | 5.928 | 6.150 | 738,711 | +0.11(+1.80%) |
Dec 20, 2012 | 6.283 | 6.313 | 5.933 | 6.041 | 1,508,456 | -0.25(-3.92%) |
Dec 19, 2012 | 6.377 | 6.377 | 6.278 | 6.288 | 375,477 | -0.08(-1.32%) |
Dec 18, 2012 | 6.160 | 6.470 | 6.160 | 6.372 | 798,380 | +0.20(+3.28%) |
Dec 17, 2012 | 6.100 | 6.199 | 6.007 | 6.170 | 562,485 | +0.04(+0.72%) |
Dec 14, 2012 | 6.214 | 6.248 | 6.091 | 6.125 | 545,914 | -0.13(-2.13%) |
Dec 13, 2012 | 6.313 | 6.337 | 6.174 | 6.258 | 551,255 | -0.09(-1.40%) |
Dec 12, 2012 | 6.416 | 6.451 | 6.332 | 6.347 | 522,133 | -0.07(-1.15%) |
Dec 11, 2012 | 6.431 | 6.480 | 6.411 | 6.421 | 409,429 | -0.00(-0.08%) |
Dec 10, 2012 | 6.460 | 6.499 | 6.411 | 6.426 | 311,004 | -0.04(-0.61%) |
Dec 07, 2012 | 6.416 | 6.505 | 6.411 | 6.465 | 235,757 | +0.03(+0.46%) |
Dec 06, 2012 | 6.465 | 6.525 | 6.431 | 6.436 | 409,344 | -0.05(-0.84%) |
Dec 05, 2012 | 6.470 | 6.599 | 6.470 | 6.490 | 326,060 | +0.01(+0.15%) |