Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.179 | 6.238 | 6.156 | 6.227 | 1,008,620 | +0.06(+0.95%) |
Mar 27, 2013 | 6.154 | 6.187 | 6.119 | 6.169 | 584,810 | -0.04(-0.61%) |
Mar 26, 2013 | 6.182 | 6.217 | 6.167 | 6.207 | 718,641 | +0.02(+0.37%) |
Mar 25, 2013 | 6.169 | 6.212 | 6.121 | 6.184 | 455,836 | +0.05(+0.74%) |
Mar 22, 2013 | 6.151 | 6.156 | 6.080 | 6.139 | 749,718 | -0.00(-0.04%) |
Mar 21, 2013 | 6.156 | 6.227 | 6.128 | 6.141 | 502,784 | -0.04(-0.66%) |
Mar 20, 2013 | 6.154 | 6.210 | 6.118 | 6.182 | 583,643 | +0.04(+0.58%) |
Mar 19, 2013 | 6.154 | 6.179 | 6.085 | 6.146 | 567,394 | +0.02(+0.37%) |
Mar 18, 2013 | 6.093 | 6.161 | 6.075 | 6.123 | 562,931 | -0.05(-0.74%) |
Mar 15, 2013 | 6.205 | 6.205 | 6.113 | 6.169 | 1,530,154 | -0.05(-0.82%) |
Mar 14, 2013 | 6.220 | 6.240 | 6.189 | 6.220 | 476,718 | +0.00(+0.00%) |
Mar 13, 2013 | 6.182 | 6.232 | 6.164 | 6.220 | 319,727 | +0.05(+0.82%) |
Mar 12, 2013 | 6.161 | 6.194 | 6.131 | 6.169 | 528,823 | +0.01(+0.21%) |
Mar 11, 2013 | 6.207 | 6.212 | 6.126 | 6.156 | 724,054 | -0.07(-1.14%) |
Mar 08, 2013 | 6.225 | 6.245 | 6.167 | 6.227 | 618,812 | +0.06(+0.90%) |
Mar 07, 2013 | 6.161 | 6.184 | 6.136 | 6.172 | 469,062 | +0.01(+0.16%) |
Mar 06, 2013 | 6.207 | 6.225 | 6.149 | 6.161 | 1,016,134 | -0.03(-0.41%) |
Mar 05, 2013 | 6.154 | 6.215 | 6.144 | 6.187 | 973,448 | +0.07(+1.16%) |
Mar 04, 2013 | 6.141 | 6.144 | 6.047 | 6.116 | 1,004,205 | -0.04(-0.70%) |
Mar 01, 2013 | 6.187 | 6.200 | 6.050 | 6.159 | 1,627,591 | -0.06(-0.94%) |
Feb 28, 2013 | 6.260 | 6.286 | 6.210 | 6.217 | 776,517 | -0.02(-0.28%) |
Feb 27, 2013 | 6.217 | 6.281 | 6.215 | 6.235 | 727,582 | +0.02(+0.24%) |
Feb 26, 2013 | 6.179 | 6.227 | 6.156 | 6.220 | 461,600 | +0.06(+1.03%) |
Feb 25, 2013 | 6.309 | 6.319 | 6.156 | 6.156 | 595,967 | -0.13(-2.02%) |
Feb 22, 2013 | 6.245 | 6.283 | 6.225 | 6.283 | 693,561 | +0.06(+1.02%) |
Feb 21, 2013 | 6.283 | 6.298 | 6.187 | 6.220 | 930,111 | -0.07(-1.05%) |
Feb 20, 2013 | 6.461 | 6.461 | 6.278 | 6.286 | 1,767,804 | -0.20(-3.05%) |
Feb 19, 2013 | 6.408 | 6.496 | 6.408 | 6.484 | 952,041 | +0.08(+1.23%) |
Feb 15, 2013 | 6.390 | 6.430 | 6.375 | 6.405 | 545,546 | +0.02(+0.28%) |
Feb 14, 2013 | 6.329 | 6.397 | 6.313 | 6.387 | 467,990 | +0.03(+0.48%) |
Feb 13, 2013 | 6.319 | 6.362 | 6.283 | 6.357 | 766,953 | +0.03(+0.40%) |
Feb 12, 2013 | 6.326 | 6.382 | 6.319 | 6.331 | 777,854 | +0.01(+0.16%) |
Feb 11, 2013 | 6.352 | 6.352 | 6.288 | 6.321 | 559,064 | -0.02(-0.28%) |
Feb 08, 2013 | 6.362 | 6.387 | 6.316 | 6.339 | 377,713 | -0.03(-0.48%) |
Feb 07, 2013 | 6.334 | 6.380 | 6.311 | 6.369 | 651,083 | +0.03(+0.44%) |
Feb 06, 2013 | 6.304 | 6.344 | 6.273 | 6.342 | 719,899 | +0.06(+0.97%) |
Feb 04, 2013 | 6.250 | 6.295 | 6.245 | 6.281 | 818,292 | +0.00(+0.00%) |
Feb 01, 2013 | 6.298 | 6.344 | 6.210 | 6.281 | 1,330,996 | +0.03(+0.53%) |
Jan 31, 2013 | 6.210 | 6.314 | 6.197 | 6.248 | 4,524,664 | +0.05(+0.86%) |
Jan 30, 2013 | 6.248 | 6.255 | 6.177 | 6.195 | 828,429 | -0.06(-0.89%) |
Jan 29, 2013 | 6.210 | 6.263 | 6.187 | 6.250 | 697,403 | +0.02(+0.24%) |
Jan 28, 2013 | 6.281 | 6.303 | 6.199 | 6.235 | 856,346 | -0.05(-0.80%) |
Jan 25, 2013 | 6.273 | 6.336 | 6.243 | 6.286 | 1,009,109 | +0.04(+0.65%) |
Jan 24, 2013 | 6.182 | 6.278 | 6.036 | 6.245 | 1,271,105 | +0.09(+1.40%) |
Jan 23, 2013 | 6.111 | 6.182 | 5.980 | 6.159 | 1,261,234 | +0.02(+0.33%) |
Jan 22, 2013 | 6.013 | 6.139 | 6.013 | 6.139 | 755,980 | +0.10(+1.72%) |
Jan 18, 2013 | 6.063 | 6.071 | 6.005 | 6.036 | 685,538 | -0.02(-0.25%) |
Jan 17, 2013 | 5.947 | 6.096 | 5.939 | 6.051 | 609,674 | +0.11(+1.83%) |
Jan 16, 2013 | 5.950 | 5.957 | 5.886 | 5.942 | 908,411 | -0.02(-0.25%) |
Jan 15, 2013 | 5.967 | 6.000 | 5.937 | 5.957 | 620,187 | -0.05(-0.84%) |
Jan 14, 2013 | 5.952 | 6.051 | 5.937 | 6.008 | 1,190,561 | +0.06(+0.93%) |
Jan 11, 2013 | 5.967 | 5.982 | 5.924 | 5.952 | 555,932 | -0.00(-0.04%) |
Jan 10, 2013 | 5.947 | 5.967 | 5.894 | 5.955 | 1,203,230 | +0.03(+0.43%) |
Jan 09, 2013 | 5.876 | 5.939 | 5.854 | 5.929 | 818,506 | +0.08(+1.38%) |
Jan 08, 2013 | 5.836 | 5.886 | 5.816 | 5.849 | 865,276 | +0.00(+0.04%) |
Jan 07, 2013 | 5.811 | 5.881 | 5.790 | 5.846 | 928,514 | +0.02(+0.35%) |
Jan 04, 2013 | 5.806 | 5.866 | 5.783 | 5.826 | 749,294 | +0.04(+0.61%) |
Jan 03, 2013 | 5.755 | 5.817 | 5.735 | 5.790 | 724,676 | +0.04(+0.66%) |