Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.508 | 6.665 | 6.508 | 6.643 | 25,930 | +0.05(+0.83%) |
Mar 26, 2013 | 6.671 | 6.588 | 6.588 | 6.588 | 18,419 | +0.02(+0.27%) |
Mar 25, 2013 | 6.685 | 6.685 | 6.496 | 6.571 | 22,748 | -0.00(-0.01%) |
Mar 22, 2013 | 6.584 | 6.584 | 6.571 | 6.572 | 20,323 | +0.02(+0.36%) |
Mar 21, 2013 | 6.517 | 6.548 | 6.516 | 6.548 | 3,325 | -0.09(-1.43%) |
Mar 20, 2013 | 6.632 | 6.646 | 6.630 | 6.643 | 46,560 | +0.11(+1.62%) |
Mar 19, 2013 | 6.547 | 6.547 | 6.449 | 6.537 | 35,498 | -0.01(-0.17%) |
Mar 18, 2013 | 6.559 | 6.597 | 6.467 | 6.548 | 119,932 | -0.10(-1.50%) |
Mar 15, 2013 | 6.632 | 6.673 | 6.628 | 6.648 | 24,201 | +0.00(+0.04%) |
Mar 14, 2013 | 6.586 | 6.645 | 6.570 | 6.645 | 16,813 | +0.12(+1.84%) |
Mar 13, 2013 | 6.491 | 6.527 | 6.491 | 6.525 | 40,932 | +0.07(+1.07%) |
Mar 12, 2013 | 6.440 | 6.455 | 6.425 | 6.455 | 6,139 | -0.05(-0.74%) |
Mar 11, 2013 | 6.500 | 6.503 | 6.470 | 6.503 | 45,025 | -0.01(-0.21%) |
Mar 08, 2013 | 6.467 | 6.517 | 6.424 | 6.517 | 90,082 | +0.15(+2.32%) |
Mar 07, 2013 | 6.317 | 6.383 | 6.317 | 6.369 | 53,539 | +0.02(+0.39%) |
Mar 06, 2013 | 6.315 | 6.349 | 6.315 | 6.345 | 24,047 | +0.03(+0.54%) |
Mar 05, 2013 | 6.256 | 6.319 | 6.147 | 6.311 | 37,862 | +0.16(+2.66%) |
Mar 04, 2013 | 6.153 | 6.153 | 6.147 | 6.147 | 2,046 | -0.01(-0.23%) |
Mar 01, 2013 | 5.983 | 6.179 | 5.983 | 6.161 | 96,437 | +0.05(+0.88%) |
Feb 28, 2013 | 6.106 | 6.108 | 6.106 | 6.108 | 3,069 | -0.02(-0.26%) |
Feb 27, 2013 | 6.082 | 6.123 | 6.082 | 6.123 | 9,312 | +0.15(+2.55%) |
Feb 26, 2013 | 5.961 | 5.988 | 5.935 | 5.971 | 15,564 | -0.20(-3.29%) |
Feb 22, 2013 | 6.087 | 6.174 | 6.087 | 6.174 | 79,204 | +0.11(+1.85%) |
Feb 21, 2013 | 6.130 | 6.130 | 6.000 | 6.062 | 182,354 | -0.09(-1.49%) |
Feb 20, 2013 | 6.461 | 6.461 | 6.152 | 6.154 | 52,322 | -0.27(-4.16%) |
Feb 19, 2013 | 6.346 | 6.422 | 6.346 | 6.420 | 18,931 | +0.13(+2.07%) |
Feb 15, 2013 | 6.319 | 6.325 | 6.237 | 6.290 | 37,351 | -0.03(-0.48%) |
Feb 14, 2013 | 6.254 | 6.321 | 6.254 | 6.321 | 12,341 | +0.10(+1.55%) |
Feb 13, 2013 | 6.210 | 6.224 | 6.191 | 6.224 | 11,010 | +0.03(+0.46%) |
Feb 12, 2013 | 6.157 | 6.241 | 6.156 | 6.196 | 34,260 | +0.03(+0.54%) |
Feb 11, 2013 | 6.137 | 6.162 | 6.126 | 6.162 | 23,259 | +0.00(+0.08%) |
Feb 08, 2013 | 6.176 | 6.176 | 6.157 | 6.157 | 4,338 | +0.09(+1.51%) |
Feb 07, 2013 | 6.088 | 6.088 | 6.045 | 6.066 | 8,810 | -0.08(-1.27%) |
Feb 06, 2013 | 6.035 | 6.144 | 6.010 | 6.144 | 20,302 | +0.21(+3.59%) |
Feb 04, 2013 | 6.052 | 6.052 | 5.917 | 5.931 | 23,904 | -0.19(-3.16%) |
Feb 01, 2013 | 6.004 | 6.159 | 6.004 | 6.124 | 29,512 | +0.16(+2.72%) |
Jan 31, 2013 | 5.884 | 5.962 | 5.884 | 5.962 | 13,538 | +0.04(+0.61%) |
Jan 30, 2013 | 5.990 | 6.021 | 5.887 | 5.926 | 26,667 | -0.13(-2.13%) |
Jan 29, 2013 | 6.069 | 6.069 | 6.055 | 6.055 | 3,069 | +0.01(+0.21%) |
Jan 28, 2013 | 6.054 | 6.105 | 6.041 | 6.042 | 13,569 | -0.04(-0.72%) |
Jan 25, 2013 | 6.059 | 6.086 | 6.059 | 6.086 | 15,769 | +0.05(+0.84%) |
Jan 24, 2013 | 5.961 | 6.059 | 5.961 | 6.035 | 28,806 | +0.12(+2.00%) |
Jan 23, 2013 | 6.000 | 6.000 | 5.917 | 5.917 | 53,519 | -0.07(-1.18%) |
Jan 22, 2013 | 5.901 | 5.987 | 5.883 | 5.987 | 93,827 | +0.09(+1.46%) |
Jan 18, 2013 | 5.862 | 5.902 | 5.831 | 5.901 | 47,727 | +0.04(+0.67%) |
Jan 17, 2013 | 5.796 | 5.863 | 5.760 | 5.862 | 33,155 | +0.15(+2.55%) |
Jan 16, 2013 | 5.713 | 5.717 | 5.697 | 5.717 | 9,874 | -0.02(-0.29%) |
Jan 15, 2013 | 5.707 | 5.733 | 5.677 | 5.733 | 16,066 | +0.06(+1.07%) |
Jan 14, 2013 | 5.702 | 5.702 | 5.669 | 5.673 | 5,218 | -0.02(-0.41%) |
Jan 11, 2013 | 5.705 | 5.705 | 5.665 | 5.696 | 9,813 | -0.00(-0.03%) |
Jan 10, 2013 | 5.707 | 5.709 | 5.656 | 5.698 | 25,941 | -0.00(-0.02%) |
Jan 09, 2013 | 5.690 | 5.709 | 5.687 | 5.699 | 50,244 | +0.11(+2.05%) |
Jan 08, 2013 | 5.643 | 5.643 | 5.585 | 5.585 | 5,423 | -0.06(-1.06%) |
Jan 07, 2013 | 5.639 | 5.645 | 5.639 | 5.644 | 6,702 | -0.07(-1.26%) |
Jan 04, 2013 | 5.718 | 5.753 | 5.717 | 5.717 | 43,265 | +0.06(+0.98%) |
Jan 03, 2013 | 5.574 | 5.732 | 5.574 | 5.661 | 87,125 | +0.01(+0.24%) |