Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.438 | 6.497 | 6.282 | 6.448 | 704,103 | +0.04(+0.61%) |
Mar 27, 2013 | 6.399 | 6.506 | 6.389 | 6.409 | 357,566 | -0.02(-0.30%) |
Mar 26, 2013 | 6.535 | 6.535 | 6.370 | 6.428 | 347,279 | -0.07(-1.05%) |
Mar 25, 2013 | 6.516 | 6.570 | 6.458 | 6.497 | 634,153 | +0.01(+0.15%) |
Mar 22, 2013 | 6.497 | 6.526 | 6.467 | 6.487 | 170,089 | -0.01(-0.15%) |
Mar 21, 2013 | 6.477 | 6.535 | 6.467 | 6.497 | 276,794 | -0.01(-0.15%) |
Mar 20, 2013 | 6.487 | 6.555 | 6.467 | 6.506 | 248,227 | +0.02(+0.30%) |
Mar 19, 2013 | 6.526 | 6.604 | 6.438 | 6.487 | 244,495 | -0.05(-0.75%) |
Mar 18, 2013 | 6.574 | 6.604 | 6.467 | 6.535 | 398,345 | -0.09(-1.32%) |
Mar 15, 2013 | 6.565 | 6.701 | 6.516 | 6.623 | 662,954 | +0.07(+1.04%) |
Mar 14, 2013 | 6.448 | 6.574 | 6.428 | 6.555 | 435,198 | +0.14(+2.12%) |
Mar 13, 2013 | 6.341 | 6.443 | 6.272 | 6.419 | 682,545 | +0.07(+1.07%) |
Mar 12, 2013 | 6.389 | 6.448 | 6.292 | 6.350 | 575,820 | -0.07(-1.06%) |
Mar 11, 2013 | 6.389 | 6.423 | 6.360 | 6.419 | 500,908 | +0.01(+0.15%) |
Mar 08, 2013 | 6.409 | 6.477 | 6.380 | 6.409 | 358,239 | +0.02(+0.30%) |
Mar 07, 2013 | 6.409 | 6.448 | 6.350 | 6.389 | 496,306 | -0.04(-0.61%) |
Mar 06, 2013 | 6.467 | 6.523 | 6.399 | 6.428 | 415,371 | -0.04(-0.60%) |
Mar 05, 2013 | 6.360 | 6.492 | 6.341 | 6.467 | 690,908 | +0.12(+1.84%) |
Mar 04, 2013 | 6.467 | 6.514 | 6.287 | 6.350 | 900,175 | -0.12(-1.81%) |
Mar 01, 2013 | 6.506 | 6.540 | 6.419 | 6.467 | 926,880 | -0.08(-1.19%) |
Feb 28, 2013 | 6.613 | 6.638 | 6.497 | 6.545 | 1,405,259 | -0.16(-2.33%) |
Feb 27, 2013 | 6.730 | 6.769 | 6.682 | 6.701 | 410,000 | -0.04(-0.58%) |
Feb 26, 2013 | 6.837 | 6.867 | 6.730 | 6.740 | 579,350 | -0.01(-0.14%) |
Feb 25, 2013 | 6.886 | 6.886 | 6.750 | 6.750 | 730,037 | -0.09(-1.28%) |
Feb 22, 2013 | 6.867 | 6.906 | 6.818 | 6.837 | 471,124 | +0.00(+0.00%) |
Feb 21, 2013 | 6.886 | 6.925 | 6.750 | 6.837 | 847,990 | -0.06(-0.85%) |
Feb 20, 2013 | 7.042 | 7.043 | 6.876 | 6.896 | 745,060 | -0.07(-0.98%) |
Feb 19, 2013 | 6.906 | 6.993 | 6.906 | 6.964 | 936,162 | +0.07(+0.99%) |
Feb 15, 2013 | 6.935 | 6.945 | 6.847 | 6.896 | 748,524 | +0.02(+0.28%) |
Feb 14, 2013 | 6.906 | 6.935 | 6.857 | 6.876 | 558,991 | -0.03(-0.42%) |
Feb 13, 2013 | 6.954 | 7.003 | 6.847 | 6.906 | 679,139 | -0.04(-0.56%) |
Feb 12, 2013 | 6.974 | 6.983 | 6.876 | 6.945 | 953,745 | -0.06(-0.83%) |
Feb 11, 2013 | 6.857 | 7.100 | 6.818 | 7.003 | 1,140,929 | +0.18(+2.56%) |
Feb 08, 2013 | 6.808 | 6.886 | 6.769 | 6.828 | 909,010 | +0.02(+0.29%) |
Feb 07, 2013 | 6.565 | 6.818 | 6.526 | 6.808 | 970,947 | +0.23(+3.55%) |
Feb 06, 2013 | 6.449 | 6.594 | 6.449 | 6.575 | 980,697 | +0.16(+2.42%) |
Feb 04, 2013 | 6.351 | 6.468 | 6.351 | 6.419 | 748,430 | +0.08(+1.23%) |
Feb 01, 2013 | 6.390 | 6.428 | 6.322 | 6.342 | 928,547 | -0.04(-0.61%) |
Jan 31, 2013 | 6.400 | 6.565 | 6.351 | 6.380 | 1,379,571 | +0.04(+0.61%) |
Jan 30, 2013 | 6.390 | 6.468 | 6.332 | 6.342 | 758,298 | -0.03(-0.46%) |
Jan 29, 2013 | 6.303 | 6.380 | 6.230 | 6.371 | 678,938 | +0.05(+0.77%) |
Jan 28, 2013 | 6.225 | 6.351 | 6.176 | 6.322 | 353,520 | +0.13(+2.04%) |
Jan 25, 2013 | 6.176 | 6.322 | 6.157 | 6.196 | 351,903 | +0.03(+0.47%) |
Jan 24, 2013 | 6.137 | 6.235 | 6.128 | 6.166 | 495,736 | +0.03(+0.48%) |
Jan 23, 2013 | 6.147 | 6.181 | 6.137 | 6.137 | 420,179 | -0.01(-0.16%) |
Jan 22, 2013 | 6.176 | 6.205 | 6.128 | 6.147 | 1,073,226 | -0.04(-0.63%) |
Jan 18, 2013 | 6.273 | 6.303 | 6.137 | 6.186 | 538,547 | -0.08(-1.24%) |
Jan 17, 2013 | 6.332 | 6.378 | 6.244 | 6.264 | 404,035 | -0.04(-0.62%) |
Jan 16, 2013 | 6.478 | 6.478 | 6.293 | 6.303 | 819,314 | -0.16(-2.41%) |
Jan 15, 2013 | 6.419 | 6.497 | 6.419 | 6.458 | 312,888 | -0.01(-0.15%) |
Jan 14, 2013 | 6.468 | 6.526 | 6.419 | 6.468 | 696,917 | +0.03(+0.45%) |
Jan 11, 2013 | 6.380 | 6.449 | 6.293 | 6.439 | 367,565 | +0.09(+1.38%) |
Jan 10, 2013 | 6.342 | 6.380 | 6.273 | 6.351 | 180,000 | +0.02(+0.31%) |
Jan 09, 2013 | 6.332 | 6.380 | 6.312 | 6.332 | 423,392 | +0.03(+0.46%) |
Jan 08, 2013 | 6.264 | 6.312 | 6.244 | 6.303 | 266,908 | +0.02(+0.31%) |
Jan 07, 2013 | 6.371 | 6.419 | 6.225 | 6.283 | 156,737 | -0.13(-1.97%) |
Jan 04, 2013 | 6.351 | 6.468 | 6.322 | 6.410 | 321,551 | +0.09(+1.38%) |
Jan 03, 2013 | 6.361 | 6.395 | 6.196 | 6.322 | 405,082 | -0.05(-0.76%) |