Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.480 | 6.521 | 6.415 | 6.480 | 4,603,698 | -0.03(-0.50%) |
Mar 27, 2013 | 6.423 | 6.529 | 6.382 | 6.513 | 6,394,872 | +0.08(+1.27%) |
Mar 26, 2013 | 6.464 | 6.464 | 6.374 | 6.431 | 5,896,772 | -0.03(-0.51%) |
Mar 25, 2013 | 6.595 | 6.611 | 6.407 | 6.464 | 7,301,483 | -0.18(-2.71%) |
Mar 22, 2013 | 6.579 | 6.677 | 6.521 | 6.644 | 8,011,284 | +0.02(+0.25%) |
Mar 21, 2013 | 6.529 | 6.668 | 6.497 | 6.628 | 8,518,268 | +0.16(+2.53%) |
Mar 20, 2013 | 6.505 | 6.554 | 6.440 | 6.464 | 7,026,865 | -0.06(-0.88%) |
Mar 19, 2013 | 6.489 | 6.595 | 6.448 | 6.521 | 8,308,003 | +0.13(+2.07%) |
Mar 18, 2013 | 6.453 | 6.501 | 6.309 | 6.389 | 10,149,534 | +0.06(+0.89%) |
Mar 15, 2013 | 6.365 | 6.445 | 6.309 | 6.333 | 6,358,699 | -0.02(-0.38%) |
Mar 14, 2013 | 6.173 | 6.397 | 6.165 | 6.357 | 8,191,969 | +0.16(+2.58%) |
Mar 13, 2013 | 6.405 | 6.425 | 6.189 | 6.197 | 11,381,542 | -0.19(-3.01%) |
Mar 12, 2013 | 6.301 | 6.469 | 6.293 | 6.389 | 7,061,075 | +0.18(+2.84%) |
Mar 11, 2013 | 6.365 | 6.365 | 6.197 | 6.213 | 7,096,513 | -0.13(-2.02%) |
Mar 08, 2013 | 6.245 | 6.437 | 6.189 | 6.341 | 12,469,041 | +0.10(+1.54%) |
Mar 07, 2013 | 6.301 | 6.385 | 6.221 | 6.245 | 11,276,179 | -0.05(-0.76%) |
Mar 06, 2013 | 6.021 | 6.301 | 6.005 | 6.293 | 22,238,828 | +0.26(+4.24%) |
Mar 05, 2013 | 6.089 | 6.149 | 6.025 | 6.037 | 11,381,179 | +0.01(+0.13%) |
Mar 04, 2013 | 6.045 | 6.133 | 5.989 | 6.029 | 14,780,520 | -0.11(-1.83%) |
Mar 01, 2013 | 6.149 | 6.189 | 6.073 | 6.141 | 13,525,123 | +0.04(+0.66%) |
Feb 28, 2013 | 6.237 | 6.245 | 6.069 | 6.101 | 13,551,724 | -0.22(-3.42%) |
Feb 27, 2013 | 6.325 | 6.365 | 6.269 | 6.317 | 8,977,334 | -0.03(-0.50%) |
Feb 26, 2013 | 6.301 | 6.381 | 6.165 | 6.349 | 13,828,649 | +0.06(+1.02%) |
Feb 25, 2013 | 6.197 | 6.325 | 6.197 | 6.285 | 13,413,050 | +0.14(+2.21%) |
Feb 22, 2013 | 6.077 | 6.149 | 6.017 | 6.149 | 7,377,358 | +0.07(+1.19%) |
Feb 21, 2013 | 5.997 | 6.181 | 5.989 | 6.077 | 10,123,149 | +0.10(+1.74%) |
Feb 20, 2013 | 6.261 | 6.277 | 5.925 | 5.973 | 19,694,702 | -0.39(-6.16%) |
Feb 19, 2013 | 6.381 | 6.468 | 6.269 | 6.365 | 8,559,684 | -0.03(-0.50%) |
Feb 15, 2013 | 6.565 | 6.669 | 6.349 | 6.397 | 16,482,406 | -0.27(-4.08%) |
Feb 14, 2013 | 6.389 | 6.765 | 6.381 | 6.669 | 15,950,325 | +0.35(+5.58%) |
Feb 13, 2013 | 6.401 | 6.429 | 6.309 | 6.317 | 8,294,253 | -0.08(-1.25%) |
Feb 12, 2013 | 6.389 | 6.461 | 6.333 | 6.397 | 7,348,287 | +0.01(+0.13%) |
Feb 11, 2013 | 6.469 | 6.501 | 6.381 | 6.389 | 8,581,894 | -0.14(-2.09%) |
Feb 08, 2013 | 6.661 | 6.661 | 6.517 | 6.525 | 6,185,522 | -0.10(-1.45%) |
Feb 07, 2013 | 6.557 | 6.717 | 6.501 | 6.621 | 10,044,949 | +0.02(+0.36%) |
Feb 06, 2013 | 6.589 | 6.637 | 6.565 | 6.597 | 6,700,335 | +0.00(+0.00%) |
Feb 04, 2013 | 6.581 | 6.685 | 6.557 | 6.597 | 9,034,952 | -0.06(-0.84%) |
Feb 01, 2013 | 6.669 | 6.717 | 6.509 | 6.653 | 12,787,353 | +0.06(+0.97%) |
Jan 31, 2013 | 6.685 | 6.693 | 6.469 | 6.589 | 15,898,673 | -0.10(-1.56%) |
Jan 30, 2013 | 6.877 | 6.921 | 6.661 | 6.693 | 13,946,432 | -0.08(-1.18%) |
Jan 29, 2013 | 6.741 | 6.861 | 6.709 | 6.773 | 18,296,718 | +0.13(+1.93%) |
Jan 28, 2013 | 6.821 | 6.829 | 6.565 | 6.645 | 13,553,149 | -0.18(-2.70%) |
Jan 25, 2013 | 7.118 | 7.166 | 6.781 | 6.829 | 20,946,386 | -0.36(-5.01%) |
Jan 24, 2013 | 7.534 | 7.558 | 7.182 | 7.190 | 13,374,655 | -0.41(-5.37%) |
Jan 23, 2013 | 7.854 | 7.934 | 7.582 | 7.598 | 10,646,553 | -0.30(-3.85%) |
Jan 22, 2013 | 7.646 | 7.926 | 7.590 | 7.902 | 14,007,401 | +0.27(+3.57%) |
Jan 18, 2013 | 7.582 | 7.662 | 7.558 | 7.630 | 6,944,381 | +0.03(+0.42%) |
Jan 17, 2013 | 7.670 | 7.758 | 7.566 | 7.598 | 12,604,348 | -0.10(-1.35%) |
Jan 16, 2013 | 7.702 | 7.750 | 7.630 | 7.702 | 7,451,585 | -0.06(-0.72%) |
Jan 15, 2013 | 7.598 | 7.822 | 7.558 | 7.758 | 16,693,675 | +0.20(+2.65%) |
Jan 14, 2013 | 7.582 | 7.646 | 7.542 | 7.558 | 5,731,256 | +0.00(+0.00%) |
Jan 11, 2013 | 7.582 | 7.614 | 7.494 | 7.558 | 7,383,688 | -0.03(-0.42%) |
Jan 10, 2013 | 7.566 | 7.630 | 7.526 | 7.590 | 10,093,682 | +0.12(+1.61%) |
Jan 09, 2013 | 7.550 | 7.606 | 7.439 | 7.470 | 6,358,077 | -0.13(-1.69%) |
Jan 08, 2013 | 7.494 | 7.622 | 7.406 | 7.598 | 7,117,360 | +0.13(+1.71%) |
Jan 07, 2013 | 7.478 | 7.554 | 7.446 | 7.470 | 4,511,047 | -0.06(-0.74%) |
Jan 04, 2013 | 7.422 | 7.542 | 7.366 | 7.526 | 9,450,131 | -0.02(-0.21%) |
Jan 03, 2013 | 7.870 | 7.910 | 7.502 | 7.542 | 9,504,580 | -0.35(-4.46%) |