Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.754 | 6.815 | 6.666 | 6.720 | 16,973,346 | -0.05(-0.80%) |
Mar 27, 2013 | 6.761 | 6.774 | 6.707 | 6.774 | 10,031,800 | -0.03(-0.50%) |
Mar 26, 2013 | 6.754 | 6.815 | 6.713 | 6.808 | 13,590,535 | +0.08(+1.20%) |
Mar 25, 2013 | 6.815 | 6.821 | 6.713 | 6.727 | 12,461,407 | -0.05(-0.80%) |
Mar 22, 2013 | 6.788 | 6.794 | 6.747 | 6.781 | 10,012,615 | +0.02(+0.30%) |
Mar 21, 2013 | 6.821 | 6.838 | 6.747 | 6.761 | 12,017,390 | -0.09(-1.28%) |
Mar 20, 2013 | 6.842 | 6.875 | 6.821 | 6.848 | 14,990,070 | +0.05(+0.79%) |
Mar 19, 2013 | 6.848 | 6.855 | 6.724 | 6.794 | 22,156,148 | -0.03(-0.40%) |
Mar 18, 2013 | 6.720 | 6.848 | 6.707 | 6.821 | 16,861,408 | +0.00(+0.00%) |
Mar 15, 2013 | 6.740 | 6.842 | 6.693 | 6.821 | 29,166,482 | +0.07(+1.10%) |
Mar 14, 2013 | 6.774 | 6.781 | 6.673 | 6.747 | 16,536,031 | +0.00(+0.00%) |
Mar 13, 2013 | 6.653 | 6.761 | 6.639 | 6.747 | 20,588,908 | +0.09(+1.42%) |
Mar 12, 2013 | 6.686 | 6.686 | 6.606 | 6.653 | 17,459,338 | -0.03(-0.50%) |
Mar 11, 2013 | 6.666 | 6.713 | 6.629 | 6.686 | 21,515,058 | +0.03(+0.51%) |
Mar 08, 2013 | 6.767 | 6.767 | 6.612 | 6.653 | 34,758,404 | -0.04(-0.60%) |
Mar 07, 2013 | 6.606 | 6.710 | 6.585 | 6.693 | 41,891,440 | +0.18(+2.69%) |
Mar 06, 2013 | 6.464 | 6.579 | 6.450 | 6.518 | 24,680,846 | +0.09(+1.47%) |
Mar 05, 2013 | 6.430 | 6.498 | 6.403 | 6.423 | 22,658,888 | +0.02(+0.32%) |
Mar 04, 2013 | 6.288 | 6.410 | 6.275 | 6.403 | 22,914,788 | +0.11(+1.71%) |
Mar 01, 2013 | 6.248 | 6.342 | 6.207 | 6.295 | 15,636,312 | -0.01(-0.11%) |
Feb 28, 2013 | 6.282 | 6.362 | 6.241 | 6.302 | 17,756,806 | +0.01(+0.11%) |
Feb 27, 2013 | 6.201 | 6.302 | 6.194 | 6.295 | 18,801,010 | +0.09(+1.52%) |
Feb 26, 2013 | 6.248 | 6.262 | 6.134 | 6.201 | 30,353,238 | +0.00(+0.00%) |
Feb 25, 2013 | 6.409 | 6.443 | 6.188 | 6.201 | 30,087,056 | -0.18(-2.84%) |
Feb 22, 2013 | 6.309 | 6.389 | 6.302 | 6.382 | 12,799,282 | +0.11(+1.82%) |
Feb 21, 2013 | 6.275 | 6.315 | 6.215 | 6.268 | 23,715,478 | -0.01(-0.11%) |
Feb 20, 2013 | 6.403 | 6.416 | 6.268 | 6.275 | 17,029,812 | -0.15(-2.40%) |
Feb 19, 2013 | 6.376 | 6.470 | 6.356 | 6.429 | 17,150,996 | +0.07(+1.05%) |
Feb 15, 2013 | 6.396 | 6.413 | 6.302 | 6.362 | 14,285,059 | +0.00(+0.00%) |
Feb 14, 2013 | 6.342 | 6.396 | 6.335 | 6.362 | 13,745,193 | +0.02(+0.32%) |
Feb 13, 2013 | 6.409 | 6.409 | 6.342 | 6.342 | 17,016,278 | -0.05(-0.84%) |
Feb 12, 2013 | 6.389 | 6.409 | 6.342 | 6.396 | 13,261,134 | +0.03(+0.53%) |
Feb 11, 2013 | 6.382 | 6.416 | 6.349 | 6.362 | 16,028,993 | -0.06(-0.94%) |
Feb 08, 2013 | 6.376 | 6.443 | 6.362 | 6.423 | 11,315,974 | +0.05(+0.74%) |
Feb 07, 2013 | 6.396 | 6.416 | 6.335 | 6.376 | 11,737,844 | -0.02(-0.31%) |
Feb 06, 2013 | 6.309 | 6.406 | 6.292 | 6.396 | 14,665,630 | +0.11(+1.71%) |
Feb 04, 2013 | 6.295 | 6.329 | 6.252 | 6.288 | 13,189,596 | -0.07(-1.06%) |
Feb 01, 2013 | 6.356 | 6.423 | 6.295 | 6.356 | 21,325,320 | +0.05(+0.74%) |
Jan 31, 2013 | 6.221 | 6.315 | 6.208 | 6.309 | 24,593,790 | +0.01(+0.21%) |
Jan 30, 2013 | 6.221 | 6.329 | 6.197 | 6.295 | 20,482,758 | +0.08(+1.30%) |
Jan 29, 2013 | 6.148 | 6.228 | 6.148 | 6.215 | 17,163,244 | +0.04(+0.65%) |
Jan 28, 2013 | 6.221 | 6.221 | 6.148 | 6.174 | 12,487,276 | -0.06(-0.97%) |
Jan 25, 2013 | 6.215 | 6.241 | 6.134 | 6.235 | 24,130,804 | +0.03(+0.54%) |
Jan 24, 2013 | 6.067 | 6.262 | 6.033 | 6.201 | 68,447,712 | -0.04(-0.65%) |
Jan 23, 2013 | 6.335 | 6.376 | 6.181 | 6.241 | 37,197,860 | -0.04(-0.64%) |
Jan 22, 2013 | 6.228 | 6.288 | 6.194 | 6.282 | 23,676,044 | +0.05(+0.86%) |
Jan 18, 2013 | 6.302 | 6.309 | 6.194 | 6.228 | 30,168,238 | -0.04(-0.64%) |
Jan 17, 2013 | 6.141 | 6.282 | 6.127 | 6.268 | 42,247,684 | +0.13(+2.08%) |
Jan 16, 2013 | 6.027 | 6.141 | 6.007 | 6.141 | 26,678,242 | +0.12(+2.01%) |
Jan 15, 2013 | 5.939 | 6.033 | 5.919 | 6.020 | 18,125,554 | +0.07(+1.13%) |
Jan 14, 2013 | 6.000 | 6.007 | 5.919 | 5.953 | 18,344,036 | +0.02(+0.34%) |
Jan 11, 2013 | 5.986 | 5.997 | 5.892 | 5.933 | 20,394,076 | -0.07(-1.12%) |
Jan 10, 2013 | 6.000 | 6.027 | 5.953 | 6.000 | 29,325,726 | +0.03(+0.45%) |
Jan 09, 2013 | 6.060 | 6.107 | 5.939 | 5.973 | 34,544,176 | -0.04(-0.67%) |
Jan 08, 2013 | 6.040 | 6.040 | 5.973 | 6.013 | 54,311,128 | -0.01(-0.11%) |
Jan 07, 2013 | 5.980 | 6.033 | 5.946 | 6.020 | 30,090,516 | +0.01(+0.22%) |
Jan 04, 2013 | 5.832 | 6.020 | 5.792 | 6.007 | 31,586,492 | +0.07(+1.24%) |
Jan 03, 2013 | 5.872 | 5.946 | 5.852 | 5.933 | 20,944,308 | +0.04(+0.68%) |