Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.313 | 6.334 | 6.257 | 6.320 | 4,091,648 | +0.07(+1.17%) |
Mar 27, 2013 | 6.285 | 6.285 | 6.229 | 6.247 | 3,426,658 | -0.05(-0.78%) |
Mar 26, 2013 | 6.229 | 6.312 | 6.207 | 6.296 | 4,324,174 | +0.07(+1.06%) |
Mar 25, 2013 | 6.261 | 6.306 | 6.212 | 6.229 | 2,883,521 | -0.06(-0.89%) |
Mar 22, 2013 | 6.257 | 6.289 | 6.198 | 6.285 | 3,162,404 | +0.06(+1.01%) |
Mar 21, 2013 | 6.229 | 6.259 | 6.202 | 6.222 | 3,684,876 | -0.01(-0.11%) |
Mar 20, 2013 | 6.254 | 6.268 | 6.219 | 6.229 | 3,201,930 | -0.01(-0.17%) |
Mar 19, 2013 | 6.313 | 6.341 | 6.198 | 6.240 | 4,849,608 | -0.06(-0.94%) |
Mar 18, 2013 | 6.292 | 6.334 | 6.278 | 6.299 | 3,567,486 | -0.04(-0.66%) |
Mar 15, 2013 | 6.355 | 6.369 | 6.285 | 6.341 | 6,138,626 | -0.03(-0.44%) |
Mar 14, 2013 | 6.348 | 6.399 | 6.331 | 6.369 | 5,152,547 | +0.06(+0.88%) |
Mar 13, 2013 | 6.285 | 6.359 | 6.282 | 6.313 | 5,022,066 | +0.00(+0.00%) |
Mar 12, 2013 | 6.347 | 6.375 | 6.276 | 6.313 | 5,595,964 | -0.03(-0.43%) |
Mar 11, 2013 | 6.276 | 6.358 | 6.269 | 6.341 | 7,919,560 | +0.07(+1.15%) |
Mar 08, 2013 | 6.282 | 6.300 | 6.235 | 6.269 | 9,845,785 | -0.01(-0.11%) |
Mar 07, 2013 | 6.365 | 6.365 | 6.218 | 6.276 | 8,937,914 | -0.06(-1.02%) |
Mar 06, 2013 | 6.330 | 6.385 | 6.303 | 6.341 | 6,885,138 | +0.03(+0.54%) |
Mar 05, 2013 | 6.303 | 6.324 | 6.214 | 6.306 | 7,537,288 | +0.04(+0.71%) |
Mar 04, 2013 | 6.190 | 6.276 | 6.187 | 6.262 | 7,203,576 | -0.05(-0.87%) |
Mar 01, 2013 | 6.303 | 6.358 | 6.255 | 6.317 | 4,895,749 | -0.02(-0.24%) |
Feb 28, 2013 | 6.248 | 6.341 | 6.217 | 6.332 | 7,334,568 | +0.02(+0.30%) |
Feb 27, 2013 | 6.224 | 6.375 | 6.224 | 6.313 | 6,696,488 | +0.11(+1.71%) |
Feb 26, 2013 | 6.224 | 6.248 | 6.146 | 6.207 | 4,657,195 | +0.02(+0.28%) |
Feb 25, 2013 | 6.293 | 6.309 | 6.190 | 6.190 | 5,999,682 | -0.07(-1.09%) |
Feb 22, 2013 | 6.204 | 6.262 | 6.197 | 6.259 | 4,919,609 | +0.06(+0.94%) |
Feb 21, 2013 | 6.265 | 6.265 | 6.173 | 6.200 | 4,643,215 | -0.03(-0.49%) |
Feb 20, 2013 | 6.282 | 6.310 | 6.224 | 6.231 | 4,172,806 | -0.08(-1.19%) |
Feb 19, 2013 | 6.252 | 6.325 | 6.241 | 6.306 | 5,241,578 | +0.04(+0.71%) |
Feb 15, 2013 | 6.306 | 6.324 | 6.262 | 6.262 | 5,453,708 | -0.03(-0.46%) |
Feb 14, 2013 | 6.241 | 6.300 | 6.228 | 6.291 | 3,142,630 | +0.03(+0.46%) |
Feb 13, 2013 | 6.248 | 6.267 | 6.209 | 6.262 | 3,586,729 | +0.03(+0.49%) |
Feb 12, 2013 | 6.183 | 6.231 | 6.166 | 6.231 | 2,989,755 | +0.06(+1.05%) |
Feb 11, 2013 | 6.173 | 6.190 | 6.146 | 6.166 | 2,372,763 | +0.01(+0.11%) |
Feb 08, 2013 | 6.149 | 6.173 | 6.132 | 6.159 | 2,825,201 | +0.02(+0.39%) |
Feb 07, 2013 | 6.163 | 6.163 | 6.086 | 6.135 | 3,227,010 | +0.00(+0.00%) |
Feb 06, 2013 | 6.173 | 6.176 | 6.125 | 6.135 | 3,891,026 | +0.03(+0.45%) |
Feb 04, 2013 | 6.125 | 6.125 | 6.077 | 6.108 | 4,968,331 | -0.02(-0.39%) |
Feb 01, 2013 | 6.139 | 6.142 | 6.074 | 6.132 | 5,738,763 | +0.01(+0.11%) |
Jan 31, 2013 | 6.101 | 6.142 | 6.040 | 6.125 | 7,453,685 | +0.05(+0.79%) |
Jan 30, 2013 | 6.115 | 6.144 | 6.074 | 6.077 | 6,032,724 | -0.03(-0.45%) |
Jan 29, 2013 | 6.067 | 6.132 | 6.043 | 6.105 | 4,380,673 | +0.05(+0.85%) |
Jan 28, 2013 | 6.081 | 6.098 | 6.029 | 6.053 | 3,112,103 | -0.02(-0.39%) |
Jan 25, 2013 | 6.084 | 6.105 | 6.040 | 6.077 | 4,100,244 | -0.00(-0.06%) |
Jan 24, 2013 | 6.129 | 6.142 | 6.060 | 6.081 | 4,240,300 | -0.05(-0.78%) |
Jan 23, 2013 | 6.149 | 6.156 | 6.112 | 6.129 | 3,772,832 | +0.00(+0.00%) |
Jan 22, 2013 | 6.101 | 6.149 | 6.092 | 6.129 | 4,225,084 | +0.05(+0.90%) |
Jan 18, 2013 | 6.074 | 6.086 | 6.026 | 6.074 | 7,806,182 | +0.02(+0.34%) |
Jan 17, 2013 | 6.077 | 6.094 | 6.036 | 6.053 | 4,356,193 | +0.01(+0.23%) |
Jan 16, 2013 | 6.047 | 6.077 | 6.016 | 6.040 | 4,981,682 | -0.01(-0.11%) |
Jan 15, 2013 | 6.012 | 6.081 | 5.971 | 6.047 | 7,204,432 | -0.08(-1.28%) |
Jan 14, 2013 | 6.156 | 6.156 | 6.115 | 6.125 | 3,586,554 | -0.01(-0.22%) |
Jan 11, 2013 | 6.125 | 6.146 | 6.105 | 6.139 | 3,613,390 | +0.03(+0.50%) |
Jan 10, 2013 | 6.122 | 6.129 | 6.091 | 6.108 | 3,913,804 | +0.01(+0.22%) |
Jan 09, 2013 | 6.091 | 6.098 | 6.053 | 6.094 | 5,121,806 | +0.02(+0.28%) |
Jan 08, 2013 | 6.094 | 6.108 | 6.043 | 6.077 | 3,078,071 | -0.00(-0.06%) |
Jan 07, 2013 | 6.098 | 6.112 | 6.064 | 6.081 | 3,743,095 | -0.02(-0.34%) |
Jan 04, 2013 | 6.101 | 6.105 | 6.033 | 6.101 | 3,364,099 | +0.01(+0.22%) |
Jan 03, 2013 | 6.047 | 6.091 | 6.026 | 6.088 | 3,474,316 | +0.02(+0.39%) |