Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.152 | 6.229 | 6.136 | 6.189 | 3,145,093 | +0.05(+0.81%) |
Mar 27, 2013 | 6.136 | 6.170 | 6.084 | 6.139 | 1,024,880 | -0.04(-0.65%) |
Mar 26, 2013 | 6.161 | 6.201 | 6.105 | 6.180 | 1,212,400 | +0.03(+0.45%) |
Mar 25, 2013 | 6.204 | 6.204 | 6.118 | 6.152 | 803,498 | -0.03(-0.45%) |
Mar 22, 2013 | 6.201 | 6.201 | 6.081 | 6.180 | 2,292,960 | +0.00(+0.00%) |
Mar 21, 2013 | 6.149 | 6.234 | 6.093 | 6.180 | 940,480 | -0.09(-1.48%) |
Mar 20, 2013 | 6.346 | 6.353 | 6.272 | 6.272 | 1,130,900 | -0.03(-0.44%) |
Mar 19, 2013 | 6.371 | 6.402 | 6.291 | 6.300 | 968,434 | -0.07(-1.12%) |
Mar 18, 2013 | 6.300 | 6.377 | 6.254 | 6.371 | 1,917,921 | +0.00(+0.05%) |
Mar 15, 2013 | 6.331 | 6.408 | 6.272 | 6.368 | 7,226,757 | +0.03(+0.49%) |
Mar 14, 2013 | 6.112 | 6.353 | 6.050 | 6.337 | 5,781,764 | +0.22(+3.64%) |
Mar 13, 2013 | 6.118 | 6.158 | 6.068 | 6.115 | 1,423,163 | +0.01(+0.20%) |
Mar 12, 2013 | 6.081 | 6.149 | 6.059 | 6.102 | 1,644,542 | +0.03(+0.46%) |
Mar 11, 2013 | 6.143 | 6.177 | 6.059 | 6.075 | 2,083,987 | -0.09(-1.45%) |
Mar 08, 2013 | 5.997 | 6.180 | 5.954 | 6.164 | 6,029,863 | +0.20(+3.37%) |
Mar 07, 2013 | 6.013 | 6.056 | 5.889 | 5.963 | 28,394,216 | -0.24(-3.84%) |
Mar 06, 2013 | 6.272 | 6.288 | 6.112 | 6.201 | 3,115,295 | -0.12(-1.91%) |
Mar 05, 2013 | 6.371 | 6.421 | 6.288 | 6.322 | 1,914,549 | -0.04(-0.58%) |
Mar 04, 2013 | 6.334 | 6.489 | 6.245 | 6.359 | 1,073,505 | -0.29(-4.41%) |
Mar 01, 2013 | 6.489 | 6.679 | 6.439 | 6.652 | 969,576 | +0.10(+1.46%) |
Feb 28, 2013 | 6.566 | 6.584 | 6.479 | 6.557 | 697,954 | -0.01(-0.09%) |
Feb 27, 2013 | 6.501 | 6.625 | 6.501 | 6.563 | 567,610 | +0.05(+0.76%) |
Feb 26, 2013 | 6.393 | 6.560 | 6.380 | 6.513 | 1,984,709 | -0.07(-1.13%) |
Feb 22, 2013 | 6.603 | 6.691 | 6.520 | 6.587 | 1,172,174 | -0.01(-0.19%) |
Feb 21, 2013 | 6.773 | 6.813 | 6.096 | 6.600 | 2,088,113 | -0.19(-2.78%) |
Feb 20, 2013 | 6.813 | 6.896 | 6.739 | 6.788 | 1,032,049 | -0.07(-0.99%) |
Feb 19, 2013 | 6.634 | 6.859 | 6.631 | 6.856 | 3,048,776 | +0.24(+3.59%) |
Feb 15, 2013 | 6.671 | 6.674 | 6.581 | 6.618 | 3,880,713 | -0.03(-0.51%) |
Feb 14, 2013 | 6.628 | 6.674 | 6.609 | 6.652 | 925,285 | +0.02(+0.28%) |
Feb 13, 2013 | 6.643 | 6.655 | 6.621 | 6.634 | 402,312 | +0.01(+0.09%) |
Feb 12, 2013 | 6.659 | 6.671 | 6.606 | 6.628 | 1,035,156 | -0.03(-0.46%) |
Feb 11, 2013 | 6.714 | 6.714 | 6.628 | 6.659 | 522,051 | -0.05(-0.74%) |
Feb 08, 2013 | 6.693 | 6.777 | 6.669 | 6.708 | 369,802 | +0.03(+0.51%) |
Feb 07, 2013 | 6.723 | 6.764 | 6.646 | 6.674 | 1,015,278 | -0.07(-1.10%) |
Feb 06, 2013 | 6.665 | 6.748 | 6.649 | 6.748 | 500,020 | +0.20(+3.07%) |
Feb 04, 2013 | 6.649 | 6.680 | 6.532 | 6.547 | 484,217 | -0.15(-2.31%) |
Feb 01, 2013 | 6.668 | 6.705 | 6.591 | 6.702 | 986,176 | +0.11(+1.69%) |
Jan 31, 2013 | 6.486 | 6.603 | 6.399 | 6.591 | 1,044,199 | +0.06(+0.99%) |
Jan 30, 2013 | 6.553 | 6.578 | 6.504 | 6.526 | 657,997 | -0.03(-0.42%) |
Jan 29, 2013 | 6.569 | 6.628 | 6.541 | 6.553 | 650,796 | -0.04(-0.56%) |
Jan 28, 2013 | 6.520 | 6.621 | 6.507 | 6.591 | 1,851,960 | +0.08(+1.23%) |
Jan 25, 2013 | 6.495 | 6.529 | 6.482 | 6.510 | 1,416,600 | +0.02(+0.29%) |
Jan 24, 2013 | 6.470 | 6.538 | 6.458 | 6.492 | 808,527 | +0.03(+0.53%) |
Jan 23, 2013 | 6.516 | 6.538 | 6.448 | 6.458 | 1,830,039 | -0.08(-1.23%) |
Jan 22, 2013 | 6.439 | 6.550 | 6.430 | 6.538 | 619,720 | +0.03(+0.47%) |
Jan 18, 2013 | 6.461 | 6.507 | 6.433 | 6.507 | 302,885 | +0.04(+0.57%) |
Jan 17, 2013 | 6.427 | 6.504 | 6.397 | 6.470 | 536,223 | +0.07(+1.11%) |
Jan 16, 2013 | 6.279 | 6.414 | 6.149 | 6.399 | 1,848,620 | +0.12(+1.97%) |
Jan 15, 2013 | 6.248 | 6.303 | 6.214 | 6.275 | 1,583,163 | +0.00(+0.05%) |
Jan 14, 2013 | 6.365 | 6.377 | 6.238 | 6.272 | 1,000,533 | -0.10(-1.60%) |
Jan 11, 2013 | 6.387 | 6.405 | 6.334 | 6.374 | 650,796 | -0.00(-0.05%) |
Jan 10, 2013 | 6.414 | 6.414 | 6.368 | 6.377 | 820,007 | -0.02(-0.29%) |
Jan 09, 2013 | 6.405 | 6.455 | 6.365 | 6.396 | 1,530,199 | +0.01(+0.15%) |
Jan 08, 2013 | 6.368 | 6.455 | 6.334 | 6.387 | 1,122,423 | +0.02(+0.34%) |
Jan 07, 2013 | 6.362 | 6.402 | 6.263 | 6.365 | 1,220,433 | -0.01(-0.10%) |
Jan 04, 2013 | 6.362 | 6.458 | 6.337 | 6.371 | 827,940 | +0.01(+0.10%) |
Jan 03, 2013 | 6.365 | 6.365 | 6.305 | 6.365 | 829,691 | +0.01(+0.15%) |