Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 7.037 | 7.063 | 6.989 | 7.016 | 494,164 | -0.02(-0.30%) |
Feb 27, 2013 | 6.989 | 7.037 | 6.981 | 7.037 | 524,856 | +0.01(+0.08%) |
Feb 26, 2013 | 6.957 | 7.031 | 6.952 | 7.031 | 394,165 | +0.03(+0.38%) |
Feb 22, 2013 | 7.026 | 7.052 | 6.973 | 7.005 | 497,547 | -0.02(-0.23%) |
Feb 21, 2013 | 7.068 | 7.079 | 7.005 | 7.021 | 500,856 | -0.04(-0.60%) |
Feb 20, 2013 | 7.063 | 7.100 | 7.031 | 7.063 | 712,310 | -0.01(-0.07%) |
Feb 19, 2013 | 7.047 | 7.089 | 7.026 | 7.068 | 605,468 | +0.03(+0.45%) |
Feb 15, 2013 | 7.047 | 7.047 | 7.010 | 7.037 | 451,504 | -0.01(-0.07%) |
Feb 14, 2013 | 7.005 | 7.052 | 6.986 | 7.042 | 641,618 | +0.04(+0.53%) |
Feb 13, 2013 | 6.979 | 7.005 | 6.968 | 7.005 | 515,559 | +0.05(+0.76%) |
Feb 12, 2013 | 6.989 | 6.994 | 6.942 | 6.952 | 388,751 | -0.04(-0.53%) |
Feb 11, 2013 | 7.047 | 7.047 | 6.947 | 6.989 | 395,274 | -0.01(-0.15%) |
Feb 08, 2013 | 6.994 | 7.005 | 6.942 | 7.000 | 495,088 | +0.03(+0.38%) |
Feb 07, 2013 | 7.005 | 7.010 | 6.920 | 6.973 | 548,782 | -0.04(-0.53%) |
Feb 06, 2013 | 7.005 | 7.021 | 6.984 | 7.010 | 549,106 | +0.03(+0.45%) |
Feb 04, 2013 | 6.963 | 7.005 | 6.936 | 6.979 | 643,923 | +0.01(+0.15%) |
Feb 01, 2013 | 7.021 | 7.058 | 6.952 | 6.968 | 674,826 | -0.03(-0.45%) |
Jan 31, 2013 | 6.979 | 7.068 | 6.942 | 7.000 | 689,902 | +0.03(+0.38%) |
Jan 30, 2013 | 6.973 | 6.979 | 6.931 | 6.973 | 656,504 | +0.01(+0.08%) |
Jan 29, 2013 | 6.942 | 6.968 | 6.920 | 6.968 | 424,972 | +0.03(+0.46%) |
Jan 28, 2013 | 6.963 | 6.968 | 6.910 | 6.936 | 587,967 | -0.02(-0.30%) |
Jan 25, 2013 | 6.979 | 6.979 | 6.920 | 6.957 | 596,539 | -0.01(-0.08%) |
Jan 24, 2013 | 6.942 | 6.968 | 6.920 | 6.963 | 541,197 | +0.04(+0.61%) |
Jan 23, 2013 | 6.936 | 6.957 | 6.887 | 6.920 | 706,345 | -0.01(-0.08%) |
Jan 22, 2013 | 6.936 | 6.942 | 6.909 | 6.926 | 382,032 | -0.01(-0.15%) |
Jan 18, 2013 | 6.873 | 6.936 | 6.857 | 6.936 | 467,849 | +0.07(+1.00%) |
Jan 17, 2013 | 6.852 | 6.878 | 6.820 | 6.868 | 678,990 | +0.05(+0.70%) |
Jan 16, 2013 | 6.799 | 6.820 | 6.757 | 6.820 | 445,524 | +0.03(+0.47%) |
Jan 15, 2013 | 6.873 | 6.878 | 6.741 | 6.789 | 804,081 | -0.09(-1.30%) |
Jan 14, 2013 | 6.810 | 6.878 | 6.810 | 6.878 | 633,529 | +0.06(+0.85%) |
Jan 11, 2013 | 6.789 | 6.841 | 6.767 | 6.820 | 470,456 | +0.00(+0.00%) |
Jan 10, 2013 | 6.847 | 6.852 | 6.778 | 6.820 | 487,177 | -0.04(-0.62%) |
Jan 09, 2013 | 6.868 | 6.873 | 6.810 | 6.862 | 533,436 | +0.01(+0.08%) |
Jan 08, 2013 | 6.810 | 6.857 | 6.794 | 6.857 | 419,679 | +0.06(+0.93%) |
Jan 07, 2013 | 6.783 | 6.794 | 6.725 | 6.794 | 399,189 | +0.01(+0.08%) |
Jan 04, 2013 | 6.783 | 6.789 | 6.757 | 6.789 | 505,066 | +0.04(+0.63%) |
Jan 03, 2013 | 6.672 | 6.762 | 6.657 | 6.746 | 640,349 | +0.07(+1.11%) |
Jan 02, 2013 | 6.651 | 6.683 | 6.588 | 6.672 | 784,080 | +0.08(+1.28%) |
Dec 31, 2012 | 6.625 | 6.635 | 6.551 | 6.588 | 992,473 | -0.02(-0.32%) |
Dec 28, 2012 | 6.598 | 6.609 | 6.571 | 6.609 | 261,465 | +0.01(+0.16%) |
Dec 27, 2012 | 6.651 | 6.651 | 6.540 | 6.598 | 439,291 | -0.03(-0.40%) |
Dec 26, 2012 | 6.651 | 6.667 | 6.614 | 6.625 | 337,850 | +0.01(+0.16%) |
Dec 24, 2012 | 6.678 | 6.694 | 6.588 | 6.614 | 579,115 | -0.04(-0.63%) |
Dec 21, 2012 | 6.625 | 6.683 | 6.598 | 6.657 | 441,066 | +0.00(+0.00%) |
Dec 20, 2012 | 6.683 | 6.693 | 6.632 | 6.657 | 506,274 | +0.00(+0.00%) |
Dec 19, 2012 | 6.641 | 6.683 | 6.622 | 6.657 | 519,247 | +0.04(+0.64%) |
Dec 18, 2012 | 6.641 | 6.641 | 6.556 | 6.614 | 577,707 | +0.02(+0.24%) |
Dec 17, 2012 | 6.683 | 6.699 | 6.577 | 6.598 | 499,136 | -0.10(-1.50%) |
Dec 14, 2012 | 6.694 | 6.704 | 6.641 | 6.699 | 327,099 | -0.02(-0.31%) |
Dec 13, 2012 | 6.683 | 6.725 | 6.672 | 6.720 | 258,561 | +0.03(+0.39%) |
Dec 12, 2012 | 6.704 | 6.725 | 6.662 | 6.694 | 409,944 | -0.02(-0.31%) |
Dec 11, 2012 | 6.794 | 6.810 | 6.713 | 6.715 | 668,370 | -0.07(-1.01%) |
Dec 10, 2012 | 6.767 | 6.794 | 6.730 | 6.783 | 363,818 | +0.04(+0.55%) |
Dec 07, 2012 | 6.783 | 6.783 | 6.694 | 6.746 | 442,591 | -0.04(-0.54%) |
Dec 06, 2012 | 6.778 | 6.783 | 6.752 | 6.783 | 382,506 | +0.00(+0.00%) |
Dec 05, 2012 | 6.746 | 6.783 | 6.730 | 6.783 | 591,892 | +0.06(+0.94%) |