Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.510 | 6.528 | 6.467 | 6.522 | 206,176 | +0.03(+0.42%) |
Mar 27, 2013 | 6.510 | 6.516 | 6.461 | 6.495 | 304,644 | -0.03(-0.42%) |
Mar 26, 2013 | 6.528 | 6.534 | 6.504 | 6.522 | 257,919 | +0.01(+0.09%) |
Mar 25, 2013 | 6.504 | 6.528 | 6.461 | 6.516 | 564,942 | +0.06(+0.89%) |
Mar 22, 2013 | 6.492 | 6.504 | 6.449 | 6.458 | 355,250 | -0.04(-0.60%) |
Mar 21, 2013 | 6.461 | 6.516 | 6.461 | 6.498 | 280,476 | +0.01(+0.19%) |
Mar 20, 2013 | 6.528 | 6.540 | 6.467 | 6.486 | 289,881 | -0.01(-0.19%) |
Mar 19, 2013 | 6.504 | 6.534 | 6.483 | 6.498 | 437,845 | -0.01(-0.09%) |
Mar 18, 2013 | 6.473 | 6.528 | 6.413 | 6.504 | 374,824 | +0.01(+0.19%) |
Mar 15, 2013 | 6.570 | 6.570 | 6.470 | 6.492 | 1,056,364 | -0.07(-1.01%) |
Mar 14, 2013 | 6.498 | 6.558 | 6.498 | 6.558 | 482,354 | +0.10(+1.58%) |
Mar 13, 2013 | 6.461 | 6.492 | 6.401 | 6.455 | 579,802 | -0.02(-0.28%) |
Mar 12, 2013 | 6.455 | 6.504 | 6.431 | 6.473 | 576,813 | +0.01(+0.19%) |
Mar 11, 2013 | 6.425 | 6.467 | 6.407 | 6.461 | 667,936 | +0.03(+0.47%) |
Mar 08, 2013 | 6.395 | 6.437 | 6.317 | 6.431 | 1,260,069 | +0.05(+0.85%) |
Mar 07, 2013 | 6.449 | 6.449 | 6.371 | 6.377 | 475,890 | -0.07(-1.03%) |
Mar 06, 2013 | 6.329 | 6.467 | 6.305 | 6.443 | 1,715,769 | +0.14(+2.29%) |
Mar 05, 2013 | 6.353 | 6.377 | 6.299 | 6.299 | 536,423 | -0.04(-0.66%) |
Mar 04, 2013 | 6.353 | 6.377 | 6.281 | 6.341 | 401,864 | -0.01(-0.19%) |
Mar 01, 2013 | 6.305 | 6.359 | 6.281 | 6.353 | 895,063 | +0.03(+0.48%) |
Feb 28, 2013 | 6.323 | 6.389 | 6.305 | 6.323 | 438,682 | -0.01(-0.19%) |
Feb 27, 2013 | 6.293 | 6.365 | 6.275 | 6.335 | 195,691 | +0.05(+0.86%) |
Feb 26, 2013 | 6.299 | 6.335 | 6.257 | 6.281 | 299,907 | -0.09(-1.42%) |
Feb 22, 2013 | 6.347 | 6.389 | 6.323 | 6.371 | 291,307 | +0.04(+0.57%) |
Feb 21, 2013 | 6.365 | 6.395 | 6.317 | 6.335 | 305,108 | -0.05(-0.75%) |
Feb 20, 2013 | 6.425 | 6.437 | 6.377 | 6.383 | 345,535 | -0.05(-0.75%) |
Feb 19, 2013 | 6.425 | 6.461 | 6.401 | 6.431 | 397,222 | +0.01(+0.09%) |
Feb 15, 2013 | 6.407 | 6.443 | 6.407 | 6.425 | 441,748 | +0.01(+0.19%) |
Feb 14, 2013 | 6.377 | 6.413 | 6.341 | 6.413 | 679,661 | +0.04(+0.57%) |
Feb 13, 2013 | 6.401 | 6.407 | 6.353 | 6.377 | 334,884 | +0.00(+0.00%) |
Feb 12, 2013 | 6.335 | 6.383 | 6.299 | 6.377 | 423,138 | +0.06(+0.95%) |
Feb 11, 2013 | 6.317 | 6.329 | 6.299 | 6.317 | 333,941 | +0.00(+0.00%) |
Feb 08, 2013 | 6.335 | 6.353 | 6.305 | 6.317 | 1,358,379 | +0.00(+0.00%) |
Feb 07, 2013 | 6.305 | 6.347 | 6.263 | 6.317 | 594,229 | +0.04(+0.57%) |
Feb 06, 2013 | 6.341 | 6.344 | 6.281 | 6.281 | 583,758 | +0.03(+0.48%) |
Feb 04, 2013 | 6.209 | 6.305 | 6.167 | 6.251 | 1,199,907 | +0.05(+0.78%) |
Feb 01, 2013 | 6.167 | 6.239 | 6.064 | 6.203 | 979,678 | +0.05(+0.78%) |
Jan 31, 2013 | 5.974 | 6.212 | 5.968 | 6.155 | 1,536,503 | +0.19(+3.12%) |
Jan 30, 2013 | 5.998 | 5.998 | 5.938 | 5.968 | 653,949 | -0.02(-0.30%) |
Jan 29, 2013 | 5.968 | 6.010 | 5.938 | 5.986 | 636,425 | +0.02(+0.40%) |
Jan 28, 2013 | 5.998 | 5.998 | 5.932 | 5.962 | 802,713 | -0.03(-0.50%) |
Jan 25, 2013 | 6.076 | 6.088 | 5.974 | 5.992 | 1,073,958 | -0.07(-1.19%) |
Jan 24, 2013 | 6.100 | 6.100 | 5.992 | 6.064 | 683,261 | -0.03(-0.49%) |
Jan 23, 2013 | 6.046 | 6.119 | 5.998 | 6.094 | 794,439 | +0.06(+1.05%) |
Jan 22, 2013 | 6.028 | 6.034 | 6.016 | 6.031 | 489,096 | +0.02(+0.25%) |
Jan 18, 2013 | 6.016 | 6.028 | 5.992 | 6.016 | 458,015 | -0.01(-0.10%) |
Jan 17, 2013 | 6.088 | 6.149 | 6.010 | 6.022 | 681,418 | -0.07(-1.09%) |
Jan 16, 2013 | 6.167 | 6.167 | 6.055 | 6.088 | 846,885 | -0.05(-0.78%) |
Jan 15, 2013 | 6.173 | 6.209 | 6.131 | 6.137 | 953,062 | -0.04(-0.58%) |
Jan 14, 2013 | 6.028 | 6.185 | 6.022 | 6.173 | 844,503 | +0.14(+2.29%) |
Jan 11, 2013 | 6.076 | 6.106 | 5.998 | 6.034 | 653,324 | -0.04(-0.59%) |
Jan 10, 2013 | 6.028 | 6.076 | 6.016 | 6.070 | 299,009 | +0.07(+1.10%) |
Jan 09, 2013 | 6.004 | 6.070 | 5.968 | 6.004 | 429,172 | +0.00(+0.00%) |
Jan 08, 2013 | 6.004 | 6.010 | 5.932 | 6.004 | 348,459 | +0.02(+0.40%) |
Jan 07, 2013 | 6.046 | 6.052 | 5.968 | 5.980 | 602,228 | -0.06(-1.00%) |
Jan 04, 2013 | 6.022 | 6.088 | 5.986 | 6.040 | 718,190 | +0.03(+0.50%) |
Jan 03, 2013 | 5.908 | 6.034 | 5.848 | 6.010 | 1,507,365 | +0.10(+1.73%) |