Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 6.512 | 6.512 | 6.290 | 6.401 | 41,742 | -0.14(-2.21%) |
Feb 27, 2013 | 6.392 | 6.665 | 6.392 | 6.546 | 31,693 | +0.14(+2.13%) |
Feb 26, 2013 | 6.477 | 6.529 | 6.401 | 6.409 | 23,362 | +0.00(+0.00%) |
Feb 25, 2013 | 6.614 | 6.707 | 6.405 | 6.409 | 58,559 | -0.16(-2.46%) |
Feb 22, 2013 | 6.546 | 6.580 | 6.426 | 6.571 | 27,429 | +0.09(+1.45%) |
Feb 21, 2013 | 6.520 | 6.622 | 6.409 | 6.477 | 36,974 | -0.05(-0.78%) |
Feb 20, 2013 | 6.784 | 6.818 | 6.520 | 6.529 | 58,837 | -0.24(-3.53%) |
Feb 19, 2013 | 6.682 | 6.801 | 6.563 | 6.767 | 77,446 | +0.13(+1.93%) |
Feb 15, 2013 | 6.665 | 6.665 | 6.512 | 6.639 | 81,681 | +0.03(+0.39%) |
Feb 14, 2013 | 6.631 | 6.750 | 6.580 | 6.614 | 32,843 | -0.05(-0.77%) |
Feb 13, 2013 | 6.716 | 6.733 | 6.529 | 6.665 | 36,490 | -0.02(-0.26%) |
Feb 12, 2013 | 6.818 | 6.818 | 6.639 | 6.682 | 28,500 | -0.14(-2.12%) |
Feb 11, 2013 | 6.878 | 6.887 | 6.682 | 6.827 | 61,167 | -0.07(-0.99%) |
Feb 08, 2013 | 6.895 | 7.176 | 6.852 | 6.895 | 139,511 | +0.31(+4.66%) |
Feb 07, 2013 | 6.648 | 6.665 | 6.375 | 6.588 | 25,172 | -0.09(-1.28%) |
Feb 06, 2013 | 6.648 | 6.708 | 6.477 | 6.673 | 29,661 | +0.14(+2.09%) |
Feb 04, 2013 | 6.870 | 6.870 | 6.512 | 6.537 | 50,518 | -0.38(-5.54%) |
Feb 01, 2013 | 6.810 | 7.057 | 6.759 | 6.921 | 89,029 | +0.15(+2.27%) |
Jan 31, 2013 | 6.588 | 6.794 | 6.494 | 6.767 | 58,479 | +0.14(+2.19%) |
Jan 30, 2013 | 6.742 | 6.776 | 6.537 | 6.622 | 63,605 | -0.11(-1.65%) |
Jan 29, 2013 | 6.494 | 6.733 | 6.460 | 6.733 | 67,434 | +0.22(+3.40%) |
Jan 28, 2013 | 6.179 | 6.529 | 6.179 | 6.512 | 72,053 | +0.32(+5.23%) |
Jan 25, 2013 | 6.196 | 6.222 | 6.119 | 6.188 | 47,430 | +0.00(+0.00%) |
Jan 24, 2013 | 6.188 | 6.222 | 6.094 | 6.188 | 95,133 | +0.03(+0.41%) |
Jan 23, 2013 | 6.154 | 6.222 | 6.154 | 6.162 | 66,146 | -0.02(-0.28%) |
Jan 22, 2013 | 6.162 | 6.213 | 6.154 | 6.179 | 68,747 | +0.01(+0.14%) |
Jan 18, 2013 | 6.171 | 6.205 | 6.128 | 6.171 | 114,305 | +0.01(+0.14%) |
Jan 17, 2013 | 6.205 | 6.205 | 6.102 | 6.162 | 60,209 | +0.01(+0.14%) |
Jan 16, 2013 | 6.162 | 6.213 | 6.154 | 6.154 | 82,313 | -0.03(-0.41%) |
Jan 15, 2013 | 6.128 | 6.222 | 6.107 | 6.179 | 46,761 | +0.02(+0.28%) |
Jan 14, 2013 | 6.068 | 6.179 | 6.051 | 6.162 | 60,985 | +0.09(+1.40%) |
Jan 11, 2013 | 6.111 | 6.119 | 6.000 | 6.077 | 49,082 | -0.03(-0.56%) |
Jan 10, 2013 | 6.111 | 6.111 | 5.975 | 6.111 | 15,278 | +0.02(+0.28%) |
Jan 09, 2013 | 6.043 | 6.154 | 6.043 | 6.094 | 22,343 | +0.09(+1.56%) |
Jan 08, 2013 | 6.068 | 6.137 | 5.958 | 6.000 | 38,350 | -0.09(-1.40%) |
Jan 07, 2013 | 6.119 | 6.142 | 6.077 | 6.085 | 27,316 | -0.09(-1.52%) |
Jan 04, 2013 | 6.222 | 6.230 | 6.102 | 6.179 | 52,260 | +0.01(+0.14%) |
Jan 03, 2013 | 6.171 | 6.196 | 6.068 | 6.171 | 70,928 | +0.00(+0.00%) |
Jan 02, 2013 | 6.137 | 6.247 | 5.949 | 6.171 | 131,140 | +0.22(+3.72%) |
Dec 31, 2012 | 5.676 | 6.043 | 5.540 | 5.949 | 74,226 | +0.26(+4.65%) |
Dec 28, 2012 | 5.642 | 5.770 | 5.600 | 5.685 | 52,175 | -0.02(-0.30%) |
Dec 27, 2012 | 5.685 | 5.821 | 5.600 | 5.702 | 172,630 | +0.01(+0.15%) |
Dec 26, 2012 | 5.906 | 5.992 | 5.651 | 5.693 | 200,877 | -0.20(-3.47%) |
Dec 24, 2012 | 6.043 | 6.154 | 5.847 | 5.898 | 103,403 | -0.18(-2.95%) |
Dec 21, 2012 | 5.975 | 6.171 | 5.932 | 6.077 | 307,818 | +0.00(+0.00%) |
Dec 20, 2012 | 5.898 | 6.077 | 5.813 | 6.077 | 65,530 | +0.17(+2.89%) |
Dec 19, 2012 | 5.983 | 5.983 | 5.787 | 5.906 | 44,188 | -0.06(-1.00%) |
Dec 18, 2012 | 5.915 | 6.043 | 5.915 | 5.966 | 80,767 | +0.03(+0.57%) |
Dec 17, 2012 | 5.847 | 6.000 | 5.821 | 5.932 | 48,835 | +0.14(+2.35%) |
Dec 14, 2012 | 5.685 | 5.923 | 5.685 | 5.796 | 33,503 | +0.08(+1.34%) |
Dec 13, 2012 | 5.710 | 5.781 | 5.638 | 5.719 | 17,635 | +0.00(+0.00%) |
Dec 12, 2012 | 5.779 | 5.813 | 5.527 | 5.719 | 17,667 | -0.06(-1.03%) |
Dec 11, 2012 | 5.659 | 5.796 | 5.651 | 5.779 | 61,990 | +0.19(+3.35%) |
Dec 10, 2012 | 5.497 | 5.600 | 5.446 | 5.591 | 47,670 | +0.09(+1.71%) |
Dec 07, 2012 | 5.557 | 5.557 | 5.412 | 5.497 | 23,169 | -0.03(-0.62%) |
Dec 06, 2012 | 5.600 | 5.624 | 5.378 | 5.531 | 24,402 | -0.09(-1.52%) |
Dec 05, 2012 | 5.531 | 5.685 | 5.531 | 5.617 | 33,515 | +0.10(+1.85%) |