Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 6.850 | 6.940 | 6.800 | 6.860 | 183,946 | +0.02(+0.29%) |
Feb 27, 2013 | 6.880 | 6.900 | 6.780 | 6.840 | 340,685 | +0.02(+0.29%) |
Feb 26, 2013 | 6.700 | 6.880 | 6.650 | 6.820 | 896,697 | +0.05(+0.74%) |
Feb 22, 2013 | 6.640 | 6.840 | 6.530 | 6.770 | 452,230 | +0.15(+2.27%) |
Feb 21, 2013 | 6.860 | 6.860 | 6.570 | 6.620 | 129,156 | -0.19(-2.79%) |
Feb 20, 2013 | 6.750 | 6.890 | 6.750 | 6.810 | 194,959 | +0.04(+0.59%) |
Feb 19, 2013 | 6.750 | 6.860 | 6.720 | 6.770 | 114,484 | -0.02(-0.29%) |
Feb 15, 2013 | 6.790 | 6.790 | 6.790 | 0 | -0.16(-2.30%) | |
Feb 14, 2013 | 6.920 | 6.980 | 6.860 | 6.950 | 138,810 | -0.01(-0.14%) |
Feb 13, 2013 | 7.000 | 7.000 | 6.940 | 6.960 | 99,930 | +0.01(+0.14%) |
Feb 12, 2013 | 7.030 | 7.030 | 6.950 | 6.950 | 78,960 | +0.00(+0.00%) |
Feb 11, 2013 | 7.050 | 7.090 | 6.950 | 6.950 | 86,516 | -0.08(-1.14%) |
Feb 08, 2013 | 7.020 | 7.100 | 7.020 | 7.030 | 110,085 | -0.02(-0.28%) |
Feb 07, 2013 | 7.200 | 7.200 | 6.960 | 7.050 | 228,159 | -0.07(-0.98%) |
Feb 06, 2013 | 7.150 | 7.230 | 7.100 | 7.120 | 196,903 | -0.13(-1.79%) |
Feb 04, 2013 | 7.250 | 7.300 | 7.200 | 7.250 | 82,535 | +0.00(+0.00%) |
Feb 01, 2013 | 7.130 | 7.360 | 7.100 | 7.250 | 316,570 | +0.25(+3.57%) |
Jan 31, 2013 | 6.990 | 7.070 | 6.950 | 7.000 | 234,356 | +0.02(+0.29%) |
Jan 30, 2013 | 6.930 | 7.030 | 6.900 | 6.980 | 242,045 | -0.02(-0.29%) |
Jan 29, 2013 | 6.950 | 7.000 | 6.850 | 7.000 | 100,123 | +0.06(+0.86%) |
Jan 28, 2013 | 7.060 | 7.060 | 6.910 | 6.940 | 86,410 | -0.12(-1.70%) |
Jan 25, 2013 | 7.100 | 7.100 | 6.950 | 7.060 | 94,688 | +0.02(+0.28%) |
Jan 24, 2013 | 7.130 | 7.130 | 7.040 | 7.040 | 66,013 | -0.06(-0.85%) |
Jan 23, 2013 | 7.110 | 7.140 | 7.060 | 7.100 | 140,216 | -0.01(-0.14%) |
Jan 22, 2013 | 7.100 | 7.200 | 7.020 | 7.110 | 465,905 | +0.09(+1.28%) |
Jan 21, 2013 | 7.100 | 7.100 | 7.000 | 7.020 | 73,256 | -0.04(-0.57%) |
Jan 18, 2013 | 6.990 | 7.130 | 6.940 | 7.060 | 82,448 | +0.10(+1.44%) |
Jan 17, 2013 | 6.930 | 6.980 | 6.890 | 6.960 | 81,384 | +0.02(+0.29%) |
Jan 16, 2013 | 6.980 | 6.980 | 6.910 | 6.940 | 70,777 | -0.01(-0.14%) |
Jan 15, 2013 | 7.080 | 7.080 | 6.900 | 6.950 | 150,255 | -0.07(-1.00%) |
Jan 14, 2013 | 6.900 | 7.140 | 6.840 | 7.020 | 304,696 | +0.18(+2.63%) |
Jan 11, 2013 | 6.790 | 6.860 | 6.750 | 6.840 | 61,530 | +0.06(+0.88%) |
Jan 10, 2013 | 6.740 | 6.830 | 6.650 | 6.780 | 560,480 | +0.08(+1.19%) |
Jan 09, 2013 | 6.750 | 6.800 | 6.660 | 6.700 | 85,027 | +0.01(+0.15%) |
Jan 08, 2013 | 6.730 | 6.740 | 6.570 | 6.690 | 212,898 | -0.01(-0.15%) |
Jan 07, 2013 | 6.500 | 6.750 | 6.490 | 6.700 | 883,058 | +0.20(+3.08%) |
Jan 04, 2013 | 6.440 | 6.500 | 6.310 | 6.500 | 162,493 | +0.09(+1.40%) |
Jan 03, 2013 | 6.550 | 6.550 | 6.360 | 6.410 | 85,058 | -0.09(-1.38%) |
Jan 02, 2013 | 6.450 | 6.550 | 6.360 | 6.500 | 63,057 | +0.14(+2.20%) |
Dec 31, 2012 | 6.360 | 6.360 | 6.360 | 0 | -0.03(-0.47%) | |
Dec 28, 2012 | 6.450 | 6.450 | 6.300 | 6.390 | 33,291 | -0.09(-1.39%) |
Dec 27, 2012 | 6.640 | 6.640 | 6.470 | 6.480 | 58,250 | -0.06(-0.92%) |
Dec 24, 2012 | 6.540 | 6.540 | 6.540 | 0 | +0.04(+0.62%) | |
Dec 21, 2012 | 6.400 | 6.590 | 6.350 | 6.500 | 129,140 | +0.14(+2.20%) |
Dec 20, 2012 | 6.250 | 6.490 | 6.220 | 6.360 | 396,796 | +0.14(+2.25%) |
Dec 19, 2012 | 6.240 | 6.250 | 6.190 | 6.220 | 238,625 | -0.01(-0.16%) |
Dec 18, 2012 | 6.250 | 6.250 | 6.200 | 6.230 | 59,109 | +0.02(+0.32%) |
Dec 17, 2012 | 6.250 | 6.250 | 6.200 | 6.210 | 51,211 | -0.01(-0.16%) |
Dec 14, 2012 | 6.250 | 6.300 | 6.180 | 6.220 | 733,579 | -0.03(-0.48%) |
Dec 13, 2012 | 6.270 | 6.270 | 6.160 | 6.250 | 63,550 | +0.02(+0.32%) |
Dec 12, 2012 | 6.240 | 6.350 | 6.100 | 6.230 | 354,428 | +0.07(+1.14%) |
Dec 11, 2012 | 6.090 | 6.390 | 6.040 | 6.160 | 819,682 | +0.12(+1.99%) |
Dec 10, 2012 | 5.940 | 6.060 | 5.890 | 6.040 | 598,634 | +0.12(+2.03%) |
Dec 07, 2012 | 5.850 | 5.950 | 5.850 | 5.920 | 188,428 | +0.06(+1.02%) |
Dec 06, 2012 | 5.820 | 5.870 | 5.740 | 5.860 | 107,352 | +0.04(+0.69%) |
Dec 05, 2012 | 5.850 | 5.880 | 5.790 | 5.820 | 94,607 | +0.00(+0.00%) |