Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.308 | 6.329 | 6.252 | 6.315 | 4,095,268 | +0.07(+1.17%) |
Mar 27, 2013 | 6.280 | 6.280 | 6.224 | 6.241 | 3,429,690 | -0.05(-0.78%) |
Mar 26, 2013 | 6.224 | 6.306 | 6.201 | 6.290 | 4,328,000 | +0.07(+1.07%) |
Mar 25, 2013 | 6.255 | 6.301 | 6.207 | 6.224 | 2,886,072 | -0.06(-0.89%) |
Mar 22, 2013 | 6.252 | 6.283 | 6.193 | 6.280 | 3,165,202 | +0.06(+1.01%) |
Mar 21, 2013 | 6.224 | 6.254 | 6.196 | 6.217 | 3,688,136 | -0.01(-0.11%) |
Mar 20, 2013 | 6.248 | 6.262 | 6.213 | 6.224 | 3,204,763 | -0.01(-0.17%) |
Mar 19, 2013 | 6.308 | 6.336 | 6.193 | 6.234 | 4,853,899 | -0.06(-0.94%) |
Mar 18, 2013 | 6.287 | 6.329 | 6.273 | 6.294 | 3,570,642 | -0.04(-0.66%) |
Mar 15, 2013 | 6.350 | 6.364 | 6.280 | 6.336 | 6,144,058 | -0.03(-0.44%) |
Mar 14, 2013 | 6.343 | 6.393 | 6.325 | 6.364 | 5,157,106 | +0.06(+0.88%) |
Mar 13, 2013 | 6.280 | 6.353 | 6.276 | 6.308 | 5,026,510 | +0.00(+0.00%) |
Mar 12, 2013 | 6.342 | 6.369 | 6.270 | 6.308 | 5,600,915 | -0.03(-0.43%) |
Mar 11, 2013 | 6.270 | 6.352 | 6.263 | 6.335 | 7,926,567 | +0.07(+1.15%) |
Mar 08, 2013 | 6.277 | 6.294 | 6.229 | 6.263 | 9,854,497 | -0.01(-0.11%) |
Mar 07, 2013 | 6.359 | 6.359 | 6.212 | 6.270 | 8,945,823 | -0.06(-1.02%) |
Mar 06, 2013 | 6.325 | 6.379 | 6.297 | 6.335 | 6,891,230 | +0.03(+0.54%) |
Mar 05, 2013 | 6.297 | 6.318 | 6.209 | 6.301 | 7,543,958 | +0.04(+0.71%) |
Mar 04, 2013 | 6.185 | 6.270 | 6.181 | 6.256 | 7,209,950 | -0.05(-0.87%) |
Mar 01, 2013 | 6.297 | 6.352 | 6.250 | 6.311 | 4,900,081 | -0.02(-0.24%) |
Feb 28, 2013 | 6.243 | 6.335 | 6.212 | 6.326 | 7,341,058 | +0.02(+0.30%) |
Feb 27, 2013 | 6.219 | 6.369 | 6.219 | 6.308 | 6,702,413 | +0.11(+1.71%) |
Feb 26, 2013 | 6.219 | 6.243 | 6.140 | 6.202 | 4,661,316 | +0.02(+0.28%) |
Feb 25, 2013 | 6.287 | 6.303 | 6.185 | 6.185 | 6,004,991 | -0.07(-1.09%) |
Feb 22, 2013 | 6.198 | 6.256 | 6.192 | 6.253 | 4,923,962 | +0.06(+0.94%) |
Feb 21, 2013 | 6.260 | 6.260 | 6.168 | 6.195 | 4,647,324 | -0.03(-0.49%) |
Feb 20, 2013 | 6.277 | 6.304 | 6.219 | 6.226 | 4,176,498 | -0.08(-1.19%) |
Feb 19, 2013 | 6.246 | 6.320 | 6.236 | 6.301 | 5,246,216 | +0.04(+0.71%) |
Feb 15, 2013 | 6.301 | 6.318 | 6.256 | 6.256 | 5,458,534 | -0.03(-0.46%) |
Feb 14, 2013 | 6.236 | 6.294 | 6.222 | 6.285 | 3,145,411 | +0.03(+0.46%) |
Feb 13, 2013 | 6.243 | 6.262 | 6.203 | 6.256 | 3,589,903 | +0.03(+0.49%) |
Feb 12, 2013 | 6.178 | 6.226 | 6.161 | 6.226 | 2,992,400 | +0.06(+1.05%) |
Feb 11, 2013 | 6.168 | 6.185 | 6.140 | 6.161 | 2,374,862 | +0.01(+0.11%) |
Feb 08, 2013 | 6.144 | 6.168 | 6.127 | 6.154 | 2,827,701 | +0.02(+0.39%) |
Feb 07, 2013 | 6.157 | 6.157 | 6.080 | 6.130 | 3,229,866 | +0.00(+0.00%) |
Feb 06, 2013 | 6.168 | 6.171 | 6.120 | 6.130 | 3,894,469 | +0.03(+0.45%) |
Feb 04, 2013 | 6.120 | 6.120 | 6.072 | 6.103 | 4,972,727 | -0.02(-0.39%) |
Feb 01, 2013 | 6.133 | 6.137 | 6.069 | 6.127 | 5,743,841 | +0.01(+0.11%) |
Jan 31, 2013 | 6.096 | 6.137 | 6.034 | 6.120 | 7,460,281 | +0.05(+0.79%) |
Jan 30, 2013 | 6.110 | 6.139 | 6.069 | 6.072 | 6,038,062 | -0.03(-0.45%) |
Jan 29, 2013 | 6.062 | 6.127 | 6.038 | 6.099 | 4,384,549 | +0.05(+0.85%) |
Jan 28, 2013 | 6.075 | 6.092 | 6.024 | 6.048 | 3,114,857 | -0.02(-0.39%) |
Jan 25, 2013 | 6.079 | 6.099 | 6.034 | 6.072 | 4,103,872 | -0.00(-0.06%) |
Jan 24, 2013 | 6.123 | 6.136 | 6.055 | 6.075 | 4,244,052 | -0.05(-0.78%) |
Jan 23, 2013 | 6.144 | 6.151 | 6.106 | 6.123 | 3,776,171 | +0.00(+0.00%) |
Jan 22, 2013 | 6.096 | 6.144 | 6.087 | 6.123 | 4,228,822 | +0.05(+0.90%) |
Jan 18, 2013 | 6.069 | 6.080 | 6.021 | 6.069 | 7,813,089 | +0.02(+0.34%) |
Jan 17, 2013 | 6.072 | 6.089 | 6.031 | 6.048 | 4,360,047 | +0.01(+0.23%) |
Jan 16, 2013 | 6.041 | 6.072 | 6.010 | 6.034 | 4,986,090 | -0.01(-0.11%) |
Jan 15, 2013 | 6.007 | 6.075 | 5.966 | 6.041 | 7,210,807 | -0.08(-1.28%) |
Jan 14, 2013 | 6.151 | 6.151 | 6.110 | 6.120 | 3,589,727 | -0.01(-0.22%) |
Jan 11, 2013 | 6.120 | 6.140 | 6.099 | 6.133 | 3,616,587 | +0.03(+0.50%) |
Jan 10, 2013 | 6.116 | 6.123 | 6.086 | 6.103 | 3,917,267 | +0.01(+0.22%) |
Jan 09, 2013 | 6.086 | 6.092 | 6.048 | 6.089 | 5,126,338 | +0.02(+0.28%) |
Jan 08, 2013 | 6.089 | 6.103 | 6.038 | 6.072 | 3,080,795 | -0.00(-0.06%) |
Jan 07, 2013 | 6.092 | 6.106 | 6.058 | 6.075 | 3,746,407 | -0.02(-0.34%) |
Jan 04, 2013 | 6.096 | 6.099 | 6.028 | 6.096 | 3,367,076 | +0.01(+0.22%) |
Jan 03, 2013 | 6.041 | 6.086 | 6.021 | 6.082 | 3,477,390 | +0.02(+0.39%) |