Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.656 | 6.780 | 6.634 | 6.758 | 3,113,655 | +0.12(+1.86%) |
Mar 27, 2013 | 6.598 | 6.653 | 6.569 | 6.634 | 1,337,199 | +0.02(+0.33%) |
Mar 26, 2013 | 6.555 | 6.613 | 6.540 | 6.613 | 2,058,160 | +0.08(+1.28%) |
Mar 25, 2013 | 6.500 | 6.569 | 6.457 | 6.529 | 1,707,092 | +0.04(+0.55%) |
Mar 22, 2013 | 6.565 | 6.587 | 6.472 | 6.493 | 797,155 | -0.06(-0.88%) |
Mar 21, 2013 | 6.615 | 6.673 | 6.544 | 6.551 | 1,954,659 | -0.12(-1.83%) |
Mar 20, 2013 | 6.680 | 6.702 | 6.572 | 6.673 | 2,398,724 | +0.01(+0.11%) |
Mar 19, 2013 | 6.723 | 6.752 | 6.562 | 6.666 | 2,055,652 | -0.06(-0.86%) |
Mar 18, 2013 | 6.630 | 6.766 | 6.623 | 6.723 | 3,545,724 | +0.03(+0.43%) |
Mar 15, 2013 | 6.630 | 6.702 | 6.579 | 6.695 | 3,529,809 | +0.08(+1.20%) |
Mar 14, 2013 | 6.608 | 6.680 | 6.587 | 6.615 | 2,351,503 | +0.02(+0.33%) |
Mar 13, 2013 | 6.572 | 6.608 | 6.536 | 6.594 | 3,622,968 | +0.04(+0.66%) |
Mar 12, 2013 | 6.565 | 6.644 | 6.540 | 6.551 | 3,099,488 | -0.04(-0.65%) |
Mar 11, 2013 | 6.594 | 6.651 | 6.544 | 6.594 | 2,410,973 | -0.01(-0.22%) |
Mar 08, 2013 | 6.695 | 6.695 | 6.569 | 6.608 | 2,908,969 | -0.04(-0.54%) |
Mar 07, 2013 | 6.551 | 6.659 | 6.544 | 6.644 | 2,320,080 | +0.10(+1.54%) |
Mar 06, 2013 | 6.558 | 6.572 | 6.464 | 6.544 | 2,098,839 | +0.01(+0.22%) |
Mar 05, 2013 | 6.608 | 6.637 | 6.464 | 6.529 | 1,998,307 | -0.05(-0.76%) |
Mar 04, 2013 | 6.579 | 6.687 | 6.529 | 6.579 | 2,822,268 | +0.01(+0.22%) |
Mar 01, 2013 | 6.364 | 6.594 | 6.112 | 6.565 | 5,916,206 | +0.14(+2.13%) |
Feb 28, 2013 | 6.371 | 6.565 | 6.349 | 6.428 | 6,192,460 | +0.07(+1.13%) |
Feb 27, 2013 | 6.270 | 6.443 | 6.265 | 6.357 | 1,553,961 | +0.06(+1.03%) |
Feb 26, 2013 | 6.270 | 6.321 | 6.202 | 6.292 | 1,575,056 | -0.14(-2.13%) |
Feb 22, 2013 | 6.335 | 6.436 | 6.292 | 6.428 | 1,444,568 | +0.14(+2.17%) |
Feb 21, 2013 | 6.457 | 6.457 | 6.227 | 6.292 | 3,185,292 | -0.17(-2.67%) |
Feb 20, 2013 | 6.594 | 6.605 | 6.464 | 6.464 | 2,504,532 | -0.14(-2.18%) |
Feb 19, 2013 | 6.630 | 6.651 | 6.572 | 6.608 | 1,675,407 | +0.01(+0.11%) |
Feb 15, 2013 | 6.594 | 6.615 | 6.529 | 6.601 | 1,680,815 | +0.01(+0.22%) |
Feb 14, 2013 | 6.594 | 6.651 | 6.558 | 6.587 | 1,577,892 | -0.04(-0.54%) |
Feb 13, 2013 | 6.659 | 6.659 | 6.565 | 6.623 | 1,031,754 | -0.01(-0.22%) |
Feb 12, 2013 | 6.579 | 6.659 | 6.572 | 6.637 | 1,400,131 | +0.06(+0.98%) |
Feb 11, 2013 | 6.544 | 6.608 | 6.515 | 6.572 | 2,234,788 | +0.04(+0.66%) |
Feb 08, 2013 | 6.500 | 6.558 | 6.457 | 6.529 | 4,250,639 | +0.04(+0.67%) |
Feb 07, 2013 | 6.551 | 6.558 | 6.450 | 6.486 | 3,163,860 | -0.04(-0.55%) |
Feb 06, 2013 | 6.443 | 6.536 | 6.421 | 6.522 | 2,254,082 | +0.01(+0.22%) |
Feb 04, 2013 | 6.515 | 6.565 | 6.479 | 6.508 | 1,817,650 | -0.04(-0.66%) |
Feb 01, 2013 | 6.608 | 6.608 | 6.529 | 6.551 | 3,071,628 | -0.01(-0.11%) |
Jan 31, 2013 | 6.572 | 6.601 | 6.508 | 6.558 | 3,203,945 | -0.02(-0.33%) |
Jan 30, 2013 | 6.659 | 6.659 | 6.558 | 6.579 | 3,909,341 | -0.07(-1.08%) |
Jan 29, 2013 | 6.759 | 6.774 | 6.630 | 6.651 | 4,978,502 | -0.10(-1.49%) |
Jan 28, 2013 | 6.759 | 6.817 | 6.730 | 6.752 | 3,510,548 | -0.02(-0.32%) |
Jan 25, 2013 | 6.716 | 6.889 | 6.682 | 6.774 | 9,278,247 | +0.09(+1.40%) |
Jan 24, 2013 | 6.673 | 6.738 | 6.659 | 6.680 | 1,831,666 | +0.03(+0.43%) |
Jan 23, 2013 | 6.651 | 6.680 | 6.608 | 6.651 | 1,674,133 | -0.01(-0.11%) |
Jan 22, 2013 | 6.623 | 6.673 | 6.615 | 6.659 | 2,127,843 | +0.04(+0.54%) |
Jan 18, 2013 | 6.579 | 6.630 | 6.572 | 6.623 | 1,816,552 | +0.03(+0.44%) |
Jan 17, 2013 | 6.572 | 6.651 | 6.554 | 6.594 | 2,271,199 | +0.06(+0.88%) |
Jan 16, 2013 | 6.601 | 6.630 | 6.515 | 6.536 | 2,357,420 | -0.09(-1.41%) |
Jan 15, 2013 | 6.594 | 6.644 | 6.536 | 6.630 | 2,015,909 | +0.02(+0.33%) |
Jan 14, 2013 | 6.608 | 6.666 | 6.608 | 6.608 | 2,353,491 | +0.00(+0.00%) |
Jan 11, 2013 | 6.695 | 6.695 | 6.587 | 6.608 | 3,279,114 | -0.08(-1.18%) |
Jan 10, 2013 | 6.766 | 6.774 | 6.673 | 6.687 | 1,774,842 | -0.03(-0.43%) |
Jan 09, 2013 | 6.838 | 6.838 | 6.687 | 6.716 | 4,842,018 | -0.09(-1.27%) |
Jan 08, 2013 | 6.846 | 6.881 | 6.781 | 6.802 | 1,993,949 | -0.05(-0.73%) |
Jan 07, 2013 | 6.759 | 6.881 | 6.759 | 6.853 | 1,829,799 | +0.04(+0.63%) |
Jan 04, 2013 | 6.745 | 6.817 | 6.716 | 6.810 | 2,362,624 | +0.11(+1.61%) |
Jan 03, 2013 | 6.695 | 6.759 | 6.666 | 6.702 | 2,041,106 | +0.04(+0.54%) |