Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.003 | 6.009 | 5.934 | 5.966 | 89,458 | -0.01(-0.09%) |
Mar 27, 2013 | 5.890 | 5.971 | 5.890 | 5.971 | 60,828 | +0.02(+0.27%) |
Mar 26, 2013 | 5.885 | 5.966 | 5.858 | 5.955 | 129,044 | +0.04(+0.64%) |
Mar 25, 2013 | 5.928 | 5.960 | 5.896 | 5.917 | 128,964 | -0.05(-0.81%) |
Mar 22, 2013 | 5.955 | 5.993 | 5.955 | 5.966 | 52,044 | +0.01(+0.09%) |
Mar 21, 2013 | 5.982 | 6.025 | 5.955 | 5.960 | 48,021 | -0.03(-0.54%) |
Mar 20, 2013 | 5.982 | 6.073 | 5.982 | 5.993 | 104,448 | +0.02(+0.27%) |
Mar 19, 2013 | 5.977 | 6.014 | 5.928 | 5.977 | 101,183 | +0.00(+0.00%) |
Mar 18, 2013 | 5.863 | 5.977 | 5.853 | 5.977 | 134,270 | +0.12(+2.12%) |
Mar 15, 2013 | 5.912 | 5.923 | 5.826 | 5.853 | 285,984 | -0.10(-1.72%) |
Mar 14, 2013 | 6.003 | 6.003 | 5.928 | 5.955 | 148,502 | -0.06(-1.07%) |
Mar 13, 2013 | 6.057 | 6.057 | 6.014 | 6.020 | 38,088 | -0.05(-0.89%) |
Mar 12, 2013 | 6.014 | 6.073 | 5.982 | 6.073 | 80,562 | +0.03(+0.53%) |
Mar 11, 2013 | 6.095 | 6.149 | 6.030 | 6.041 | 126,661 | -0.03(-0.44%) |
Mar 08, 2013 | 6.143 | 6.143 | 6.052 | 6.068 | 106,690 | -0.07(-1.14%) |
Mar 07, 2013 | 6.149 | 6.160 | 6.117 | 6.138 | 105,854 | -0.01(-0.17%) |
Mar 06, 2013 | 6.165 | 6.165 | 6.127 | 6.149 | 64,301 | +0.00(+0.00%) |
Mar 05, 2013 | 6.170 | 6.186 | 6.122 | 6.149 | 70,448 | +0.03(+0.44%) |
Mar 04, 2013 | 6.127 | 6.159 | 6.117 | 6.122 | 72,707 | +0.00(+0.00%) |
Mar 01, 2013 | 6.144 | 6.195 | 6.122 | 6.122 | 96,828 | +0.01(+0.09%) |
Feb 28, 2013 | 6.122 | 6.170 | 6.106 | 6.117 | 64,408 | -0.02(-0.26%) |
Feb 27, 2013 | 6.122 | 6.160 | 6.118 | 6.133 | 68,230 | +0.01(+0.17%) |
Feb 26, 2013 | 6.117 | 6.144 | 6.111 | 6.123 | 27,187 | -0.01(-0.17%) |
Feb 25, 2013 | 6.154 | 6.170 | 6.106 | 6.133 | 59,619 | -0.04(-0.61%) |
Feb 22, 2013 | 6.224 | 6.224 | 6.154 | 6.170 | 46,531 | -0.02(-0.26%) |
Feb 21, 2013 | 6.149 | 6.218 | 6.144 | 6.186 | 54,012 | +0.05(+0.79%) |
Feb 20, 2013 | 6.117 | 6.138 | 6.095 | 6.138 | 55,547 | +0.01(+0.09%) |
Feb 19, 2013 | 6.133 | 6.133 | 6.090 | 6.133 | 23,317 | +0.03(+0.44%) |
Feb 15, 2013 | 6.144 | 6.144 | 6.090 | 6.106 | 51,223 | -0.01(-0.09%) |
Feb 14, 2013 | 6.170 | 6.176 | 6.106 | 6.111 | 25,454 | -0.06(-0.95%) |
Feb 13, 2013 | 6.154 | 6.181 | 6.138 | 6.170 | 55,683 | +0.04(+0.61%) |
Feb 12, 2013 | 6.154 | 6.154 | 6.106 | 6.133 | 66,839 | -0.02(-0.26%) |
Feb 11, 2013 | 6.181 | 6.181 | 6.111 | 6.149 | 87,893 | -0.03(-0.43%) |
Feb 08, 2013 | 6.229 | 6.229 | 6.149 | 6.176 | 99,664 | -0.03(-0.43%) |
Feb 07, 2013 | 6.229 | 6.240 | 6.181 | 6.202 | 67,430 | -0.00(-0.00%) |
Feb 06, 2013 | 6.213 | 6.224 | 6.154 | 6.202 | 94,716 | +0.03(+0.43%) |
Feb 04, 2013 | 6.154 | 6.229 | 6.154 | 6.176 | 79,834 | +0.02(+0.35%) |
Feb 01, 2013 | 6.165 | 6.208 | 6.144 | 6.154 | 77,906 | +0.06(+0.96%) |
Jan 31, 2013 | 6.160 | 6.170 | 6.091 | 6.096 | 84,897 | -0.06(-0.95%) |
Jan 30, 2013 | 6.197 | 6.197 | 6.128 | 6.154 | 58,963 | -0.03(-0.52%) |
Jan 29, 2013 | 6.218 | 6.224 | 6.154 | 6.186 | 123,373 | -0.05(-0.85%) |
Jan 28, 2013 | 6.293 | 6.293 | 6.218 | 6.240 | 164,885 | -0.04(-0.68%) |
Jan 25, 2013 | 6.304 | 6.304 | 6.261 | 6.282 | 39,601 | +0.00(+0.00%) |
Jan 24, 2013 | 6.298 | 6.304 | 6.266 | 6.282 | 56,458 | -0.01(-0.08%) |
Jan 23, 2013 | 6.224 | 6.288 | 6.202 | 6.288 | 103,703 | +0.06(+0.94%) |
Jan 22, 2013 | 6.208 | 6.229 | 6.176 | 6.229 | 54,833 | +0.02(+0.34%) |
Jan 18, 2013 | 6.160 | 6.208 | 6.160 | 6.208 | 72,068 | +0.01(+0.09%) |
Jan 17, 2013 | 6.186 | 6.224 | 6.186 | 6.202 | 42,005 | -0.01(-0.09%) |
Jan 16, 2013 | 6.176 | 6.229 | 6.087 | 6.208 | 255,281 | +0.04(+0.60%) |
Jan 15, 2013 | 6.176 | 6.202 | 6.133 | 6.170 | 79,168 | -0.03(-0.52%) |
Jan 14, 2013 | 6.192 | 6.213 | 6.165 | 6.202 | 96,155 | +0.03(+0.43%) |
Jan 11, 2013 | 6.176 | 6.176 | 6.154 | 6.176 | 60,427 | +0.01(+0.09%) |
Jan 10, 2013 | 6.197 | 6.197 | 6.133 | 6.170 | 87,164 | +0.01(+0.09%) |
Jan 09, 2013 | 6.160 | 6.176 | 6.155 | 6.165 | 53,908 | +0.01(+0.17%) |
Jan 08, 2013 | 6.176 | 6.176 | 6.117 | 6.155 | 71,599 | +0.01(+0.18%) |
Jan 07, 2013 | 6.176 | 6.176 | 6.123 | 6.143 | 78,910 | -0.01(-0.09%) |
Jan 04, 2013 | 6.144 | 6.149 | 6.117 | 6.149 | 45,123 | +0.02(+0.35%) |
Jan 03, 2013 | 6.086 | 6.160 | 6.080 | 6.128 | 112,581 | +0.06(+1.05%) |