Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 6.660 | 6.730 | 6.550 | 6.720 | 344,175 | +0.04(+0.60%) |
Feb 27, 2013 | 6.650 | 6.740 | 6.600 | 6.680 | 270,881 | +0.04(+0.60%) |
Feb 26, 2013 | 6.680 | 6.780 | 6.610 | 6.640 | 224,887 | +0.02(+0.30%) |
Feb 25, 2013 | 6.760 | 6.830 | 6.620 | 6.620 | 374,445 | -0.12(-1.78%) |
Feb 22, 2013 | 6.770 | 6.780 | 6.570 | 6.740 | 361,746 | +0.00(+0.00%) |
Feb 21, 2013 | 6.700 | 6.770 | 6.590 | 6.740 | 396,602 | +0.01(+0.15%) |
Feb 20, 2013 | 6.780 | 6.850 | 6.690 | 6.730 | 372,561 | -0.03(-0.44%) |
Feb 19, 2013 | 6.730 | 6.780 | 6.650 | 6.760 | 395,715 | +0.06(+0.90%) |
Feb 15, 2013 | 6.770 | 6.830 | 6.660 | 6.700 | 488,137 | +0.01(+0.15%) |
Feb 14, 2013 | 6.630 | 6.720 | 6.490 | 6.690 | 409,042 | +0.04(+0.60%) |
Feb 13, 2013 | 6.560 | 6.740 | 6.510 | 6.650 | 325,091 | +0.10(+1.53%) |
Feb 12, 2013 | 6.480 | 6.650 | 6.420 | 6.550 | 242,210 | +0.05(+0.77%) |
Feb 11, 2013 | 6.580 | 6.690 | 6.460 | 6.500 | 266,415 | -0.06(-0.91%) |
Feb 08, 2013 | 6.430 | 6.580 | 6.380 | 6.560 | 368,767 | +0.14(+2.18%) |
Feb 07, 2013 | 6.630 | 6.700 | 6.400 | 6.420 | 342,095 | -0.23(-3.46%) |
Feb 06, 2013 | 6.640 | 6.700 | 6.550 | 6.650 | 333,308 | +0.11(+1.68%) |
Feb 04, 2013 | 6.680 | 6.755 | 6.520 | 6.540 | 304,355 | -0.20(-2.97%) |
Feb 01, 2013 | 6.590 | 6.750 | 6.470 | 6.740 | 1,000,073 | +0.18(+2.74%) |
Jan 31, 2013 | 6.360 | 6.620 | 6.350 | 6.560 | 370,788 | +0.17(+2.66%) |
Jan 30, 2013 | 6.590 | 6.610 | 6.380 | 6.390 | 316,514 | -0.12(-1.84%) |
Jan 29, 2013 | 6.680 | 6.730 | 6.485 | 6.510 | 472,660 | -0.15(-2.25%) |
Jan 28, 2013 | 6.690 | 6.830 | 6.630 | 6.660 | 520,142 | -0.04(-0.60%) |
Jan 25, 2013 | 6.690 | 6.755 | 6.630 | 6.700 | 420,290 | +0.03(+0.45%) |
Jan 24, 2013 | 6.810 | 6.900 | 6.610 | 6.670 | 334,198 | -0.13(-1.91%) |
Jan 23, 2013 | 7.000 | 7.090 | 6.750 | 6.800 | 433,515 | -0.18(-2.58%) |
Jan 22, 2013 | 7.050 | 7.060 | 6.890 | 6.980 | 1,263,687 | -0.05(-0.71%) |
Jan 18, 2013 | 6.980 | 7.090 | 6.960 | 7.030 | 349,551 | +0.06(+0.86%) |
Jan 17, 2013 | 7.020 | 7.100 | 6.930 | 6.970 | 467,234 | -0.04(-0.57%) |
Jan 16, 2013 | 7.000 | 7.040 | 6.860 | 7.010 | 450,592 | -0.03(-0.43%) |
Jan 15, 2013 | 6.730 | 7.050 | 6.730 | 7.040 | 406,363 | +0.24(+3.53%) |
Jan 14, 2013 | 6.940 | 6.990 | 6.750 | 6.800 | 301,125 | -0.14(-2.02%) |
Jan 11, 2013 | 6.980 | 7.020 | 6.820 | 6.940 | 313,157 | +0.02(+0.29%) |
Jan 10, 2013 | 7.010 | 7.010 | 6.810 | 6.920 | 261,155 | -0.08(-1.14%) |
Jan 09, 2013 | 6.840 | 7.030 | 6.770 | 7.000 | 334,854 | +0.20(+2.94%) |
Jan 08, 2013 | 6.730 | 6.900 | 6.700 | 6.800 | 317,453 | -0.07(-1.02%) |
Jan 07, 2013 | 6.800 | 6.950 | 6.690 | 6.870 | 375,770 | +0.03(+0.44%) |
Jan 04, 2013 | 6.630 | 6.910 | 6.600 | 6.840 | 572,657 | +0.27(+4.11%) |
Jan 03, 2013 | 6.690 | 6.730 | 6.500 | 6.570 | 362,220 | -0.13(-1.94%) |
Jan 02, 2013 | 6.720 | 6.745 | 6.500 | 6.700 | 774,178 | +0.20(+3.08%) |
Dec 31, 2012 | 6.290 | 6.510 | 6.260 | 6.500 | 453,461 | +0.15(+2.36%) |
Dec 28, 2012 | 6.310 | 6.470 | 6.250 | 6.350 | 375,749 | +0.02(+0.32%) |
Dec 27, 2012 | 6.320 | 6.500 | 6.270 | 6.330 | 394,217 | +0.06(+0.96%) |
Dec 26, 2012 | 6.400 | 6.460 | 6.250 | 6.270 | 358,889 | -0.12(-1.88%) |
Dec 24, 2012 | 6.500 | 6.505 | 6.350 | 6.390 | 166,408 | -0.12(-1.84%) |
Dec 21, 2012 | 6.710 | 6.730 | 6.320 | 6.510 | 2,414,572 | -0.23(-3.41%) |
Dec 20, 2012 | 6.360 | 6.780 | 6.312 | 6.740 | 618,204 | +0.39(+6.14%) |
Dec 19, 2012 | 6.590 | 6.640 | 6.330 | 6.350 | 619,357 | -0.23(-3.48%) |
Dec 18, 2012 | 6.670 | 6.730 | 6.540 | 6.579 | 767,602 | -0.08(-1.21%) |
Dec 17, 2012 | 6.430 | 6.780 | 6.240 | 6.660 | 1,663,718 | +0.14(+2.15%) |
Dec 14, 2012 | 5.500 | 6.680 | 5.490 | 6.520 | 4,801,674 | +1.01(+18.33%) |
Dec 13, 2012 | 5.690 | 6.010 | 5.370 | 5.510 | 8,352,405 | -2.92(-34.64%) |
Dec 12, 2012 | 8.470 | 8.530 | 8.390 | 8.430 | 284,700 | +0.03(+0.36%) |
Dec 11, 2012 | 8.440 | 8.560 | 8.390 | 8.400 | 456,470 | +0.05(+0.60%) |
Dec 10, 2012 | 8.220 | 8.395 | 8.220 | 8.350 | 346,334 | +0.16(+1.95%) |
Dec 07, 2012 | 8.230 | 8.280 | 8.100 | 8.190 | 200,161 | -0.02(-0.24%) |
Dec 06, 2012 | 8.240 | 8.350 | 8.140 | 8.210 | 502,363 | -0.01(-0.12%) |
Dec 05, 2012 | 8.370 | 8.478 | 8.200 | 8.220 | 260,511 | -0.10(-1.20%) |