Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 7.146 | 7.164 | 7.062 | 7.164 | 7,563,566 | +0.04(+0.56%) |
Mar 27, 2013 | 7.088 | 7.133 | 7.030 | 7.124 | 4,000,234 | +0.02(+0.25%) |
Mar 26, 2013 | 7.070 | 7.131 | 7.044 | 7.106 | 3,837,885 | +0.07(+1.02%) |
Mar 25, 2013 | 6.995 | 7.093 | 6.981 | 7.035 | 2,911,926 | +0.07(+0.96%) |
Mar 22, 2013 | 6.923 | 6.972 | 6.905 | 6.968 | 2,399,655 | +0.07(+0.97%) |
Mar 21, 2013 | 6.954 | 6.963 | 6.861 | 6.901 | 3,617,533 | +0.07(+0.98%) |
Mar 20, 2013 | 6.816 | 6.856 | 6.798 | 6.834 | 2,407,558 | +0.03(+0.39%) |
Mar 19, 2013 | 6.807 | 6.829 | 6.709 | 6.807 | 4,452,093 | +0.00(+0.00%) |
Mar 18, 2013 | 6.852 | 6.883 | 6.753 | 6.807 | 3,703,988 | -0.11(-1.55%) |
Mar 15, 2013 | 6.718 | 6.972 | 6.642 | 6.914 | 13,947,650 | +0.21(+3.06%) |
Mar 14, 2013 | 6.615 | 6.731 | 6.606 | 6.709 | 3,369,302 | +0.10(+1.56%) |
Mar 13, 2013 | 6.668 | 6.682 | 6.593 | 6.606 | 3,177,638 | -0.05(-0.74%) |
Mar 12, 2013 | 6.704 | 6.740 | 6.624 | 6.655 | 3,619,183 | -0.04(-0.67%) |
Mar 11, 2013 | 6.638 | 6.739 | 6.634 | 6.700 | 4,048,966 | +0.07(+1.00%) |
Mar 08, 2013 | 6.647 | 6.647 | 6.598 | 6.634 | 2,803,227 | +0.02(+0.27%) |
Mar 07, 2013 | 6.628 | 6.664 | 6.598 | 6.616 | 5,077,764 | +0.04(+0.67%) |
Mar 06, 2013 | 6.585 | 6.612 | 6.501 | 6.572 | 4,358,103 | +0.03(+0.40%) |
Mar 05, 2013 | 6.634 | 6.673 | 6.508 | 6.545 | 5,440,303 | -0.04(-0.54%) |
Mar 04, 2013 | 6.594 | 6.682 | 6.572 | 6.581 | 6,021,586 | +0.04(+0.67%) |
Mar 01, 2013 | 6.352 | 6.545 | 6.343 | 6.537 | 8,845,049 | +0.14(+2.13%) |
Feb 28, 2013 | 6.325 | 6.440 | 6.321 | 6.400 | 23,485,334 | -0.06(-0.96%) |
Feb 27, 2013 | 6.369 | 6.510 | 6.363 | 6.462 | 2,823,047 | +0.10(+1.52%) |
Feb 26, 2013 | 6.246 | 6.378 | 6.237 | 6.365 | 2,996,139 | +0.13(+2.05%) |
Feb 25, 2013 | 6.360 | 6.391 | 6.237 | 6.237 | 2,540,504 | -0.11(-1.74%) |
Feb 22, 2013 | 6.334 | 6.369 | 6.325 | 6.347 | 1,657,731 | +0.06(+0.98%) |
Feb 21, 2013 | 6.281 | 6.369 | 6.202 | 6.285 | 3,906,114 | +0.00(+0.07%) |
Feb 20, 2013 | 6.325 | 6.387 | 6.268 | 6.281 | 2,812,134 | -0.04(-0.70%) |
Feb 19, 2013 | 6.303 | 6.334 | 6.241 | 6.325 | 3,421,598 | +0.04(+0.70%) |
Feb 15, 2013 | 6.325 | 6.329 | 6.246 | 6.281 | 4,889,424 | -0.02(-0.35%) |
Feb 14, 2013 | 6.224 | 6.312 | 6.166 | 6.303 | 3,311,452 | +0.08(+1.35%) |
Feb 13, 2013 | 6.193 | 6.259 | 6.175 | 6.219 | 2,682,999 | +0.04(+0.57%) |
Feb 12, 2013 | 6.039 | 6.202 | 6.030 | 6.184 | 3,704,701 | +0.16(+2.71%) |
Feb 11, 2013 | 5.994 | 6.021 | 5.950 | 6.021 | 2,203,735 | +0.04(+0.59%) |
Feb 08, 2013 | 5.924 | 6.007 | 5.920 | 5.986 | 2,900,686 | +0.07(+1.12%) |
Feb 07, 2013 | 5.942 | 5.986 | 5.862 | 5.920 | 3,283,667 | +0.00(+0.00%) |
Feb 06, 2013 | 5.893 | 5.950 | 5.853 | 5.920 | 2,720,742 | -0.01(-0.22%) |
Feb 04, 2013 | 5.994 | 6.025 | 5.902 | 5.933 | 3,525,937 | -0.07(-1.25%) |
Feb 01, 2013 | 5.950 | 6.043 | 5.933 | 6.008 | 2,621,122 | +0.08(+1.34%) |
Jan 31, 2013 | 5.946 | 5.981 | 5.845 | 5.928 | 3,341,127 | -0.02(-0.30%) |
Jan 30, 2013 | 6.030 | 6.030 | 5.915 | 5.946 | 3,541,485 | -0.06(-1.03%) |
Jan 29, 2013 | 5.950 | 6.069 | 5.937 | 6.008 | 6,184,219 | +0.07(+1.19%) |
Jan 28, 2013 | 5.862 | 5.950 | 5.845 | 5.937 | 5,374,882 | +0.11(+1.97%) |
Jan 25, 2013 | 5.774 | 5.840 | 5.739 | 5.823 | 2,245,610 | +0.09(+1.62%) |
Jan 24, 2013 | 5.752 | 5.796 | 5.726 | 5.730 | 3,260,260 | -0.00(-0.08%) |
Jan 23, 2013 | 5.783 | 5.796 | 5.704 | 5.734 | 2,715,109 | -0.06(-1.06%) |
Jan 22, 2013 | 5.712 | 5.803 | 5.686 | 5.796 | 3,852,503 | +0.10(+1.70%) |
Jan 18, 2013 | 5.708 | 5.712 | 5.646 | 5.699 | 3,060,066 | +0.01(+0.15%) |
Jan 17, 2013 | 5.682 | 5.717 | 5.633 | 5.690 | 2,232,224 | +0.04(+0.70%) |
Jan 16, 2013 | 5.677 | 5.699 | 5.637 | 5.651 | 3,565,470 | +0.02(+0.31%) |
Jan 15, 2013 | 5.620 | 5.642 | 5.598 | 5.633 | 2,016,609 | +0.00(+0.00%) |
Jan 14, 2013 | 5.589 | 5.637 | 5.585 | 5.633 | 1,969,317 | +0.05(+0.95%) |
Jan 11, 2013 | 5.576 | 5.607 | 5.532 | 5.580 | 1,693,605 | +0.02(+0.32%) |
Jan 10, 2013 | 5.554 | 5.585 | 5.527 | 5.563 | 2,579,844 | +0.03(+0.56%) |
Jan 09, 2013 | 5.611 | 5.615 | 5.510 | 5.532 | 3,883,939 | -0.03(-0.55%) |
Jan 08, 2013 | 5.470 | 5.563 | 5.452 | 5.563 | 3,422,401 | +0.10(+1.77%) |
Jan 07, 2013 | 5.452 | 5.510 | 5.437 | 5.466 | 2,073,157 | +0.01(+0.16%) |
Jan 04, 2013 | 5.505 | 5.510 | 5.413 | 5.457 | 2,641,980 | -0.02(-0.32%) |
Jan 03, 2013 | 5.452 | 5.488 | 5.408 | 5.474 | 3,095,467 | +0.04(+0.81%) |