Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.195 | 6.232 | 6.147 | 6.216 | 7,175,091 | +0.03(+0.51%) |
Mar 27, 2013 | 6.190 | 6.195 | 6.126 | 6.184 | 2,764,902 | -0.03(-0.42%) |
Mar 26, 2013 | 6.158 | 6.229 | 6.137 | 6.211 | 4,610,444 | +0.09(+1.46%) |
Mar 25, 2013 | 6.152 | 6.189 | 6.100 | 6.121 | 4,418,089 | -0.04(-0.68%) |
Mar 22, 2013 | 6.163 | 6.215 | 6.118 | 6.163 | 9,096,031 | +0.01(+0.17%) |
Mar 21, 2013 | 6.079 | 6.194 | 6.066 | 6.152 | 8,080,853 | +0.06(+0.94%) |
Mar 20, 2013 | 6.095 | 6.116 | 6.048 | 6.095 | 4,389,311 | +0.05(+0.86%) |
Mar 19, 2013 | 6.152 | 6.152 | 5.991 | 6.043 | 3,926,057 | -0.08(-1.27%) |
Mar 18, 2013 | 6.137 | 6.173 | 6.111 | 6.121 | 4,292,012 | -0.06(-0.93%) |
Mar 15, 2013 | 6.184 | 6.204 | 6.126 | 6.178 | 8,759,286 | -0.02(-0.34%) |
Mar 14, 2013 | 6.163 | 6.215 | 6.137 | 6.199 | 3,540,516 | +0.05(+0.76%) |
Mar 13, 2013 | 6.121 | 6.204 | 6.085 | 6.152 | 5,656,086 | +0.04(+0.68%) |
Mar 12, 2013 | 6.100 | 6.126 | 6.048 | 6.111 | 33,064,492 | -0.16(-2.49%) |
Mar 11, 2013 | 6.236 | 6.272 | 6.210 | 6.267 | 3,689,159 | +0.01(+0.08%) |
Mar 08, 2013 | 6.288 | 6.340 | 6.225 | 6.262 | 9,242,859 | +0.09(+1.52%) |
Mar 07, 2013 | 6.126 | 6.181 | 6.085 | 6.168 | 3,496,781 | +0.06(+1.02%) |
Mar 06, 2013 | 6.085 | 6.131 | 6.030 | 6.105 | 4,731,573 | +0.03(+0.51%) |
Mar 05, 2013 | 6.053 | 6.100 | 6.017 | 6.074 | 2,695,734 | +0.06(+1.04%) |
Mar 04, 2013 | 5.934 | 6.069 | 5.934 | 6.012 | 2,665,953 | +0.05(+0.87%) |
Mar 01, 2013 | 5.913 | 5.975 | 5.877 | 5.960 | 2,190,628 | +0.00(+0.00%) |
Feb 28, 2013 | 5.939 | 6.001 | 5.923 | 5.960 | 3,582,090 | +0.02(+0.26%) |
Feb 27, 2013 | 5.793 | 5.996 | 5.793 | 5.944 | 4,303,990 | +0.15(+2.51%) |
Feb 26, 2013 | 5.783 | 5.809 | 5.674 | 5.799 | 3,400,538 | +0.03(+0.45%) |
Feb 25, 2013 | 5.851 | 5.897 | 5.762 | 5.773 | 3,340,295 | -0.04(-0.63%) |
Feb 22, 2013 | 5.762 | 5.819 | 5.726 | 5.809 | 1,974,994 | +0.09(+1.55%) |
Feb 21, 2013 | 5.762 | 5.814 | 5.684 | 5.721 | 2,754,178 | -0.03(-0.54%) |
Feb 20, 2013 | 5.856 | 5.877 | 5.747 | 5.752 | 2,105,972 | -0.09(-1.51%) |
Feb 19, 2013 | 5.819 | 5.851 | 5.741 | 5.840 | 3,463,179 | +0.04(+0.63%) |
Feb 15, 2013 | 5.721 | 5.804 | 5.700 | 5.804 | 3,344,192 | +0.08(+1.45%) |
Feb 14, 2013 | 5.726 | 5.767 | 5.718 | 5.721 | 1,138,608 | -0.03(-0.54%) |
Feb 13, 2013 | 5.767 | 5.773 | 5.726 | 5.752 | 1,300,890 | +0.01(+0.09%) |
Feb 12, 2013 | 5.648 | 5.747 | 5.643 | 5.747 | 1,829,467 | +0.12(+2.13%) |
Feb 11, 2013 | 5.601 | 5.637 | 5.585 | 5.627 | 1,360,704 | +0.04(+0.74%) |
Feb 08, 2013 | 5.580 | 5.606 | 5.528 | 5.585 | 4,355,701 | +0.03(+0.47%) |
Feb 07, 2013 | 5.627 | 5.656 | 5.549 | 5.559 | 4,189,645 | -0.07(-1.20%) |
Feb 06, 2013 | 5.689 | 5.712 | 5.611 | 5.627 | 3,249,528 | -0.06(-1.01%) |
Feb 04, 2013 | 5.731 | 5.757 | 5.663 | 5.684 | 1,605,784 | -0.07(-1.18%) |
Feb 01, 2013 | 5.757 | 5.780 | 5.705 | 5.752 | 2,681,051 | +0.03(+0.55%) |
Jan 31, 2013 | 5.736 | 5.743 | 5.689 | 5.721 | 2,359,693 | -0.02(-0.27%) |
Jan 30, 2013 | 5.736 | 5.736 | 5.705 | 5.736 | 3,603,344 | +0.01(+0.18%) |
Jan 29, 2013 | 5.684 | 5.726 | 5.679 | 5.726 | 2,103,397 | +0.04(+0.73%) |
Jan 28, 2013 | 5.721 | 5.721 | 5.658 | 5.684 | 2,123,299 | -0.03(-0.55%) |
Jan 25, 2013 | 5.653 | 5.721 | 5.648 | 5.715 | 2,714,644 | +0.08(+1.38%) |
Jan 24, 2013 | 5.637 | 5.689 | 5.627 | 5.637 | 2,636,601 | +0.02(+0.37%) |
Jan 23, 2013 | 5.596 | 5.632 | 5.559 | 5.617 | 3,214,428 | +0.04(+0.65%) |
Jan 22, 2013 | 5.585 | 5.627 | 5.554 | 5.580 | 2,331,779 | +0.01(+0.19%) |
Jan 18, 2013 | 5.533 | 5.596 | 5.518 | 5.570 | 6,254,863 | +0.05(+0.85%) |
Jan 17, 2013 | 5.518 | 5.559 | 5.487 | 5.523 | 3,684,800 | +0.03(+0.47%) |
Jan 16, 2013 | 5.497 | 5.523 | 5.466 | 5.497 | 1,935,376 | +0.00(+0.00%) |
Jan 15, 2013 | 5.455 | 5.518 | 5.450 | 5.497 | 4,479,184 | +0.04(+0.67%) |
Jan 14, 2013 | 5.507 | 5.513 | 5.445 | 5.461 | 2,604,581 | -0.04(-0.76%) |
Jan 11, 2013 | 5.549 | 5.554 | 5.455 | 5.502 | 2,646,555 | -0.03(-0.56%) |
Jan 10, 2013 | 5.627 | 5.627 | 5.502 | 5.533 | 3,771,298 | -0.06(-1.02%) |
Jan 09, 2013 | 5.627 | 5.632 | 5.557 | 5.591 | 2,002,584 | -0.01(-0.09%) |
Jan 08, 2013 | 5.622 | 5.643 | 5.539 | 5.596 | 1,975,840 | -0.02(-0.28%) |
Jan 07, 2013 | 5.559 | 5.653 | 5.559 | 5.611 | 2,936,213 | +0.02(+0.28%) |
Jan 04, 2013 | 5.559 | 5.606 | 5.520 | 5.596 | 2,277,558 | +0.07(+1.22%) |
Jan 03, 2013 | 5.575 | 5.632 | 5.507 | 5.528 | 2,340,105 | -0.03(-0.47%) |