Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.250 | 6.390 | 6.224 | 6.390 | 425,805 | +0.11(+1.78%) |
Mar 27, 2013 | 6.157 | 6.281 | 6.125 | 6.278 | 242,112 | +0.06(+0.92%) |
Mar 26, 2013 | 6.119 | 6.230 | 6.103 | 6.221 | 206,920 | +0.09(+1.41%) |
Mar 25, 2013 | 6.119 | 6.140 | 6.071 | 6.134 | 196,660 | +0.00(+0.00%) |
Mar 22, 2013 | 6.144 | 6.182 | 6.050 | 6.134 | 138,282 | +0.02(+0.37%) |
Mar 21, 2013 | 6.071 | 6.125 | 6.023 | 6.112 | 208,109 | -0.02(-0.26%) |
Mar 20, 2013 | 6.128 | 6.154 | 5.965 | 6.128 | 552,401 | -0.01(-0.10%) |
Mar 19, 2013 | 6.234 | 6.237 | 6.134 | 6.134 | 475,488 | -0.10(-1.64%) |
Mar 18, 2013 | 6.294 | 6.294 | 6.150 | 6.237 | 448,722 | -0.08(-1.21%) |
Mar 15, 2013 | 6.221 | 6.333 | 6.201 | 6.313 | 325,650 | +0.05(+0.76%) |
Mar 14, 2013 | 6.278 | 6.342 | 6.214 | 6.265 | 358,745 | -0.01(-0.20%) |
Mar 13, 2013 | 6.214 | 6.310 | 6.173 | 6.278 | 250,108 | +0.04(+0.67%) |
Mar 12, 2013 | 6.234 | 6.310 | 6.166 | 6.237 | 344,548 | -0.03(-0.41%) |
Mar 11, 2013 | 6.163 | 6.278 | 6.083 | 6.262 | 405,198 | +0.09(+1.50%) |
Mar 08, 2013 | 6.016 | 6.195 | 6.016 | 6.170 | 671,611 | +0.05(+0.78%) |
Mar 07, 2013 | 6.071 | 6.134 | 6.013 | 6.122 | 171,346 | +0.04(+0.58%) |
Mar 06, 2013 | 6.122 | 6.150 | 5.949 | 6.087 | 563,252 | -0.05(-0.78%) |
Mar 05, 2013 | 6.064 | 6.166 | 6.061 | 6.134 | 592,260 | +0.07(+1.21%) |
Mar 04, 2013 | 5.997 | 6.071 | 5.943 | 6.061 | 412,541 | +0.09(+1.44%) |
Mar 01, 2013 | 5.920 | 6.007 | 5.853 | 5.975 | 405,039 | +0.02(+0.27%) |
Feb 28, 2013 | 5.876 | 5.972 | 5.876 | 5.959 | 649,683 | +0.03(+0.43%) |
Feb 27, 2013 | 5.908 | 5.965 | 5.837 | 5.933 | 581,665 | +0.04(+0.65%) |
Feb 26, 2013 | 5.847 | 5.908 | 5.770 | 5.895 | 520,430 | +0.04(+0.60%) |
Feb 22, 2013 | 5.805 | 5.895 | 5.805 | 5.860 | 559,384 | +0.10(+1.72%) |
Feb 21, 2013 | 5.834 | 5.863 | 5.757 | 5.761 | 523,585 | -0.07(-1.26%) |
Feb 20, 2013 | 5.858 | 5.927 | 5.825 | 5.834 | 571,765 | -0.04(-0.76%) |
Feb 19, 2013 | 5.857 | 5.904 | 5.793 | 5.879 | 595,177 | +0.00(+0.00%) |
Feb 15, 2013 | 5.857 | 5.895 | 5.793 | 5.879 | 682,562 | +0.00(+0.05%) |
Feb 14, 2013 | 5.930 | 5.962 | 5.872 | 5.876 | 466,208 | -0.04(-0.65%) |
Feb 13, 2013 | 5.933 | 6.023 | 5.888 | 5.914 | 725,804 | +0.02(+0.33%) |
Feb 12, 2013 | 5.895 | 5.997 | 5.879 | 5.895 | 1,257,229 | +0.04(+0.76%) |
Feb 11, 2013 | 5.786 | 5.892 | 5.767 | 5.850 | 3,097,962 | +0.12(+2.01%) |
Feb 08, 2013 | 5.700 | 5.735 | 5.661 | 5.735 | 360,213 | +0.01(+0.22%) |
Feb 07, 2013 | 5.665 | 5.735 | 5.657 | 5.722 | 366,817 | +0.04(+0.67%) |
Feb 06, 2013 | 5.671 | 5.719 | 5.639 | 5.684 | 440,337 | +0.01(+0.23%) |
Feb 04, 2013 | 5.716 | 5.716 | 5.607 | 5.671 | 275,886 | -0.02(-0.39%) |
Feb 01, 2013 | 5.671 | 5.735 | 5.668 | 5.694 | 358,792 | +0.03(+0.56%) |
Jan 31, 2013 | 5.703 | 5.703 | 5.639 | 5.662 | 324,899 | -0.02(-0.34%) |
Jan 30, 2013 | 5.687 | 5.694 | 5.642 | 5.681 | 412,469 | +0.01(+0.17%) |
Jan 29, 2013 | 5.687 | 5.700 | 5.642 | 5.671 | 488,386 | +0.00(+0.00%) |
Jan 28, 2013 | 5.681 | 5.703 | 5.636 | 5.671 | 411,461 | -0.02(-0.28%) |
Jan 25, 2013 | 5.716 | 5.745 | 5.671 | 5.687 | 827,326 | +0.00(+0.00%) |
Jan 24, 2013 | 5.678 | 5.722 | 5.662 | 5.687 | 806,234 | -0.01(-0.17%) |
Jan 23, 2013 | 5.732 | 5.732 | 5.650 | 5.697 | 1,362,217 | -0.01(-0.22%) |
Jan 22, 2013 | 5.575 | 5.723 | 5.521 | 5.710 | 1,372,783 | +0.15(+2.70%) |
Jan 18, 2013 | 5.591 | 5.617 | 5.511 | 5.559 | 1,769,246 | -0.03(-0.57%) |
Jan 17, 2013 | 5.617 | 5.655 | 5.591 | 5.591 | 1,858,844 | -0.02(-0.40%) |
Jan 16, 2013 | 5.655 | 5.687 | 5.614 | 5.614 | 4,165,576 | -0.01(-0.17%) |