Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.080 | 6.080 | 6.080 | 6.080 | 450 | +0.10(+1.67%) |
Mar 27, 2013 | 5.990 | 6.060 | 5.960 | 5.980 | 16,194 | -0.06(-0.99%) |
Mar 26, 2013 | 6.060 | 6.080 | 6.040 | 6.040 | 2,441 | +0.02(+0.33%) |
Mar 25, 2013 | 6.020 | 6.070 | 5.940 | 6.020 | 1,338 | -0.04(-0.66%) |
Mar 22, 2013 | 6.050 | 6.110 | 6.050 | 6.060 | 3,523 | -0.04(-0.66%) |
Mar 21, 2013 | 6.080 | 6.100 | 6.080 | 6.100 | 3,076 | -0.11(-1.77%) |
Mar 20, 2013 | 6.210 | 6.250 | 6.210 | 6.210 | 9,007 | +0.08(+1.31%) |
Mar 19, 2013 | 6.200 | 6.200 | 6.110 | 6.130 | 7,556 | -0.14(-2.23%) |
Mar 18, 2013 | 6.210 | 6.270 | 6.190 | 6.270 | 8,519 | -0.07(-1.10%) |
Mar 15, 2013 | 6.410 | 6.410 | 6.330 | 6.340 | 3,554 | -0.08(-1.18%) |
Mar 14, 2013 | 6.400 | 6.440 | 6.390 | 6.416 | 3,006 | +0.02(+0.25%) |
Mar 13, 2013 | 6.380 | 6.420 | 6.350 | 6.400 | 11,000 | -0.12(-1.84%) |
Mar 12, 2013 | 6.480 | 6.520 | 6.470 | 6.520 | 3,994 | +0.03(+0.46%) |
Mar 11, 2013 | 6.520 | 6.520 | 6.480 | 6.490 | 7,574 | -0.11(-1.67%) |
Mar 08, 2013 | 6.530 | 6.600 | 6.530 | 6.600 | 8,759 | +0.11(+1.69%) |
Mar 07, 2013 | 6.520 | 6.530 | 6.490 | 6.490 | 4,267 | +0.01(+0.15%) |
Mar 06, 2013 | 6.520 | 6.530 | 6.470 | 6.480 | 3,898 | -0.04(-0.61%) |
Mar 05, 2013 | 6.520 | 6.530 | 6.520 | 6.520 | 2,936 | +0.01(+0.15%) |
Mar 04, 2013 | 6.470 | 6.510 | 6.470 | 6.510 | 2,353 | -0.14(-2.11%) |
Mar 01, 2013 | 6.670 | 6.710 | 6.650 | 6.650 | 1,876 | -0.12(-1.77%) |
Feb 28, 2013 | 6.790 | 6.800 | 6.770 | 6.770 | 849 | -0.05(-0.73%) |
Feb 27, 2013 | 6.760 | 6.860 | 6.760 | 6.820 | 976 | +0.03(+0.44%) |
Feb 26, 2013 | 6.770 | 6.790 | 6.760 | 6.790 | 1,180 | -0.08(-1.16%) |
Feb 22, 2013 | 6.860 | 6.870 | 6.850 | 6.870 | 2,267 | +0.07(+1.03%) |
Feb 21, 2013 | 6.800 | 6.802 | 6.800 | 6.800 | 2,925 | -0.15(-2.16%) |
Feb 20, 2013 | 7.020 | 7.060 | 6.950 | 6.950 | 3,074 | -0.15(-2.11%) |
Feb 19, 2013 | 6.950 | 7.100 | 6.950 | 7.100 | 6,819 | +0.25(+3.65%) |
Feb 15, 2013 | 6.850 | 6.850 | 6.850 | 6.850 | 207 | -0.07(-1.01%) |
Feb 14, 2013 | 6.900 | 6.930 | 6.900 | 6.920 | 968 | +0.06(+0.87%) |
Feb 13, 2013 | 6.880 | 6.910 | 6.850 | 6.860 | 3,881 | +0.39(+6.03%) |
Feb 12, 2013 | 6.470 | 6.540 | 6.460 | 6.470 | 6,731 | +0.22(+3.52%) |
Feb 11, 2013 | 6.220 | 6.250 | 6.180 | 6.250 | 7,164 | +0.22(+3.65%) |
Feb 08, 2013 | 6.070 | 6.070 | 6.020 | 6.030 | 23,323 | -0.01(-0.17%) |
Feb 07, 2013 | 6.020 | 6.070 | 6.020 | 6.040 | 2,797 | +0.04(+0.67%) |
Feb 06, 2013 | 6.030 | 6.050 | 6.000 | 6.000 | 2,898 | +0.01(+0.17%) |
Feb 04, 2013 | 5.990 | 6.030 | 5.990 | 5.990 | 467 | -0.28(-4.47%) |
Feb 01, 2013 | 6.270 | 6.270 | 6.270 | 6.270 | 3,373 | +0.07(+1.13%) |
Jan 31, 2013 | 6.150 | 6.200 | 6.150 | 6.200 | 2,947 | -0.15(-2.36%) |
Jan 30, 2013 | 6.410 | 6.410 | 6.310 | 6.350 | 1,986 | -0.02(-0.31%) |
Jan 29, 2013 | 6.380 | 6.470 | 6.350 | 6.370 | 1,180 | +0.05(+0.79%) |
Jan 28, 2013 | 6.360 | 6.360 | 6.250 | 6.320 | 15,254 | -0.04(-0.63%) |
Jan 25, 2013 | 6.390 | 6.430 | 6.350 | 6.360 | 9,499 | +0.11(+1.76%) |
Jan 24, 2013 | 6.290 | 6.290 | 6.250 | 6.250 | 1,494 | +0.05(+0.81%) |
Jan 23, 2013 | 6.200 | 6.220 | 6.190 | 6.200 | 4,149 | -0.12(-1.90%) |
Jan 22, 2013 | 6.250 | 6.320 | 6.220 | 6.320 | 12,280 | +0.18(+2.93%) |
Jan 18, 2013 | 6.140 | 6.140 | 6.120 | 6.140 | 3,640 | -0.13(-2.07%) |
Jan 17, 2013 | 6.130 | 6.270 | 6.130 | 6.270 | 4,937 | +0.26(+4.33%) |
Jan 16, 2013 | 6.000 | 6.010 | 5.990 | 6.010 | 26,680 | -0.04(-0.66%) |
Jan 15, 2013 | 5.960 | 6.050 | 5.940 | 6.050 | 3,693 | -0.05(-0.82%) |
Jan 14, 2013 | 6.030 | 6.100 | 6.000 | 6.100 | 2,916 | -0.11(-1.77%) |
Jan 12, 2013 | 6.200 | 6.220 | 6.120 | 6.210 | 18,214 | +0.00(+0.00%) |
Jan 11, 2013 | 6.200 | 6.220 | 6.120 | 6.210 | 18,214 | +0.15(+2.48%) |
Jan 10, 2013 | 5.950 | 6.070 | 5.950 | 6.060 | 21,076 | +0.28(+4.84%) |
Jan 09, 2013 | 5.780 | 5.810 | 5.780 | 5.780 | 6,249 | -0.02(-0.34%) |
Jan 08, 2013 | 5.830 | 5.850 | 5.760 | 5.800 | 1,380,562 | -0.03(-0.51%) |
Jan 07, 2013 | 5.850 | 5.960 | 5.780 | 5.830 | 758,487 | +0.00(+0.00%) |
Jan 04, 2013 | 5.780 | 5.870 | 5.770 | 5.830 | 11,832 | +0.04(+0.69%) |
Jan 03, 2013 | 5.810 | 5.910 | 5.790 | 5.790 | 32,580 | -0.08(-1.36%) |