Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.850 | 5.920 | 5.830 | 5.890 | 11,985 | +0.08(+1.38%) |
Mar 27, 2013 | 5.900 | 5.900 | 5.810 | 5.810 | 35,868 | -0.22(-3.65%) |
Mar 26, 2013 | 5.970 | 6.030 | 5.970 | 6.030 | 2,060 | +0.01(+0.17%) |
Mar 25, 2013 | 6.040 | 6.090 | 6.010 | 6.020 | 67,295 | -0.23(-3.68%) |
Mar 22, 2013 | 6.170 | 6.250 | 6.160 | 6.250 | 9,172 | +0.13(+2.12%) |
Mar 21, 2013 | 6.090 | 6.170 | 6.090 | 6.120 | 34,502 | -0.03(-0.49%) |
Mar 20, 2013 | 6.200 | 6.280 | 6.150 | 6.150 | 35,429 | +0.03(+0.49%) |
Mar 19, 2013 | 6.220 | 6.250 | 6.100 | 6.120 | 15,995 | -0.08(-1.29%) |
Mar 18, 2013 | 6.260 | 6.300 | 6.170 | 6.200 | 25,313 | -0.14(-2.21%) |
Mar 15, 2013 | 6.190 | 6.420 | 6.180 | 6.340 | 18,850 | +0.24(+3.93%) |
Mar 14, 2013 | 6.060 | 6.110 | 6.060 | 6.100 | 5,658 | +0.13(+2.18%) |
Mar 13, 2013 | 6.000 | 6.030 | 5.970 | 5.970 | 13,665 | -0.01(-0.17%) |
Mar 12, 2013 | 6.080 | 6.080 | 5.980 | 5.980 | 15,643 | -0.21(-3.39%) |
Mar 11, 2013 | 6.210 | 6.230 | 6.150 | 6.190 | 16,726 | +0.08(+1.31%) |
Mar 08, 2013 | 6.120 | 6.150 | 6.100 | 6.110 | 58,814 | +0.15(+2.52%) |
Mar 07, 2013 | 5.940 | 5.960 | 5.890 | 5.960 | 9,175 | -0.11(-1.81%) |
Mar 06, 2013 | 6.080 | 6.090 | 6.050 | 6.070 | 22,310 | +0.08(+1.34%) |
Mar 05, 2013 | 5.900 | 6.010 | 5.900 | 5.990 | 33,619 | +0.22(+3.81%) |
Mar 04, 2013 | 5.820 | 5.820 | 5.740 | 5.770 | 18,144 | -0.19(-3.19%) |
Mar 01, 2013 | 5.930 | 5.990 | 5.900 | 5.960 | 36,291 | -0.26(-4.18%) |
Feb 28, 2013 | 6.260 | 6.260 | 6.190 | 6.220 | 10,882 | -0.17(-2.66%) |
Feb 27, 2013 | 6.240 | 6.410 | 6.200 | 6.390 | 29,260 | +0.33(+5.45%) |
Feb 26, 2013 | 6.090 | 6.140 | 6.010 | 6.060 | 23,050 | -0.14(-2.26%) |
Feb 22, 2013 | 6.130 | 6.200 | 6.130 | 6.200 | 21,707 | +0.35(+5.98%) |
Feb 21, 2013 | 5.930 | 5.930 | 5.840 | 5.850 | 55,627 | -0.19(-3.15%) |
Feb 20, 2013 | 6.180 | 6.190 | 6.040 | 6.040 | 11,780 | -0.17(-2.74%) |
Feb 19, 2013 | 6.150 | 6.230 | 6.150 | 6.210 | 40,691 | +0.17(+2.81%) |
Feb 15, 2013 | 6.060 | 6.060 | 6.020 | 6.040 | 15,742 | +0.05(+0.83%) |
Feb 14, 2013 | 5.980 | 6.020 | 5.960 | 5.990 | 21,777 | -0.12(-1.96%) |
Feb 13, 2013 | 6.170 | 6.170 | 6.100 | 6.110 | 5,695 | +0.11(+1.83%) |
Feb 12, 2013 | 5.960 | 6.040 | 5.960 | 6.000 | 32,121 | +0.04(+0.67%) |
Feb 11, 2013 | 5.960 | 6.030 | 5.940 | 5.960 | 10,927 | +0.03(+0.51%) |
Feb 08, 2013 | 6.020 | 6.020 | 5.930 | 5.930 | 11,990 | -0.19(-3.10%) |
Feb 07, 2013 | 6.230 | 6.240 | 6.100 | 6.120 | 32,161 | +0.08(+1.32%) |
Feb 06, 2013 | 6.000 | 6.160 | 5.970 | 6.040 | 169,669 | +0.08(+1.34%) |
Feb 04, 2013 | 6.180 | 6.180 | 5.960 | 5.960 | 37,499 | -0.44(-6.88%) |
Feb 01, 2013 | 6.310 | 6.440 | 6.310 | 6.400 | 51,451 | -0.08(-1.23%) |
Jan 31, 2013 | 6.700 | 6.700 | 6.460 | 6.480 | 18,228 | -0.31(-4.57%) |
Jan 30, 2013 | 6.740 | 6.890 | 6.740 | 6.790 | 41,299 | -0.13(-1.88%) |
Jan 29, 2013 | 6.780 | 6.920 | 6.780 | 6.920 | 33,314 | +0.21(+3.13%) |
Jan 28, 2013 | 6.670 | 6.710 | 6.660 | 6.710 | 24,927 | +0.10(+1.51%) |
Jan 25, 2013 | 6.560 | 6.630 | 6.560 | 6.610 | 23,354 | +0.16(+2.48%) |
Jan 24, 2013 | 6.480 | 6.510 | 6.430 | 6.450 | 22,257 | -0.20(-3.01%) |
Jan 23, 2013 | 6.600 | 6.665 | 6.600 | 6.650 | 92,634 | +0.00(+0.00%) |
Jan 22, 2013 | 6.640 | 6.680 | 6.600 | 6.650 | 13,738 | +0.17(+2.62%) |
Jan 18, 2013 | 6.530 | 6.530 | 6.450 | 6.480 | 18,222 | -0.03(-0.46%) |
Jan 17, 2013 | 6.580 | 6.600 | 6.510 | 6.510 | 10,905 | +0.08(+1.24%) |
Jan 16, 2013 | 6.510 | 6.540 | 6.430 | 6.430 | 44,106 | -0.22(-3.31%) |
Jan 15, 2013 | 6.640 | 6.650 | 6.600 | 6.650 | 29,341 | -0.07(-1.04%) |
Jan 14, 2013 | 6.850 | 6.850 | 6.700 | 6.720 | 36,663 | -0.16(-2.33%) |
Jan 12, 2013 | 6.900 | 6.900 | 6.810 | 6.880 | 47,393 | +0.00(+0.00%) |
Jan 11, 2013 | 6.900 | 6.900 | 6.810 | 6.880 | 47,393 | +0.00(+0.00%) |
Jan 10, 2013 | 6.760 | 6.880 | 6.750 | 6.880 | 16,503 | +0.11(+1.62%) |
Jan 09, 2013 | 6.700 | 6.770 | 6.660 | 6.770 | 12,660 | -0.17(-2.45%) |
Jan 08, 2013 | 6.840 | 6.940 | 6.800 | 6.940 | 81,517 | -0.07(-1.00%) |
Jan 07, 2013 | 6.920 | 7.090 | 6.920 | 7.010 | 37,526 | +0.16(+2.34%) |
Jan 04, 2013 | 6.760 | 6.850 | 6.760 | 6.850 | 29,993 | +0.11(+1.63%) |
Jan 03, 2013 | 6.790 | 6.860 | 6.740 | 6.740 | 13,432 | -0.04(-0.59%) |