Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.558 | 6.587 | 6.500 | 6.544 | 5,017,326 | +0.03(+0.52%) |
Mar 27, 2013 | 6.481 | 6.539 | 6.466 | 6.510 | 4,242,726 | -0.12(-1.83%) |
Mar 26, 2013 | 6.675 | 6.713 | 6.621 | 6.631 | 12,641,888 | -0.17(-2.49%) |
Mar 25, 2013 | 7.173 | 7.173 | 6.762 | 6.801 | 9,439,918 | -0.37(-5.14%) |
Mar 22, 2013 | 7.169 | 7.232 | 7.154 | 7.169 | 3,028,579 | +0.10(+1.37%) |
Mar 21, 2013 | 7.052 | 7.149 | 6.994 | 7.072 | 2,312,336 | -0.08(-1.08%) |
Mar 20, 2013 | 7.222 | 7.246 | 7.130 | 7.149 | 3,970,252 | +0.11(+1.51%) |
Mar 19, 2013 | 7.140 | 7.173 | 6.977 | 7.043 | 4,198,198 | +0.01(+0.21%) |
Mar 18, 2013 | 6.980 | 7.115 | 6.970 | 7.028 | 5,134,421 | -0.21(-2.94%) |
Mar 15, 2013 | 7.207 | 7.256 | 7.178 | 7.241 | 6,777,883 | -0.00(-0.07%) |
Mar 14, 2013 | 7.135 | 7.246 | 7.130 | 7.246 | 9,904,681 | +0.31(+4.47%) |
Mar 13, 2013 | 6.917 | 6.960 | 6.878 | 6.936 | 2,666,343 | -0.00(-0.07%) |
Mar 12, 2013 | 6.999 | 7.026 | 6.922 | 6.941 | 2,931,574 | -0.05(-0.69%) |
Mar 11, 2013 | 6.946 | 6.989 | 6.926 | 6.989 | 2,153,446 | -0.03(-0.48%) |
Mar 08, 2013 | 7.009 | 7.077 | 6.960 | 7.023 | 6,400,686 | +0.22(+3.20%) |
Mar 07, 2013 | 6.791 | 6.863 | 6.776 | 6.805 | 3,687,437 | +0.14(+2.03%) |
Mar 06, 2013 | 6.742 | 6.752 | 6.655 | 6.670 | 3,161,767 | -0.03(-0.51%) |
Mar 05, 2013 | 6.675 | 6.751 | 6.660 | 6.704 | 4,475,306 | +0.11(+1.69%) |
Mar 04, 2013 | 6.515 | 6.602 | 6.505 | 6.592 | 6,365,758 | +0.23(+3.66%) |
Mar 01, 2013 | 6.326 | 6.369 | 6.287 | 6.360 | 2,805,723 | +0.05(+0.84%) |
Feb 28, 2013 | 6.273 | 6.379 | 6.241 | 6.306 | 4,324,094 | +0.07(+1.09%) |
Feb 27, 2013 | 6.093 | 6.253 | 6.088 | 6.239 | 4,898,082 | +0.22(+3.62%) |
Feb 26, 2013 | 6.118 | 6.156 | 5.963 | 6.021 | 9,475,689 | -0.02(-0.40%) |
Feb 25, 2013 | 6.447 | 6.476 | 6.026 | 6.045 | 10,301,864 | -0.16(-2.58%) |
Feb 22, 2013 | 6.142 | 6.214 | 6.108 | 6.205 | 2,410,172 | +0.15(+2.40%) |
Feb 21, 2013 | 6.064 | 6.111 | 6.016 | 6.059 | 2,734,044 | -0.08(-1.34%) |
Feb 20, 2013 | 6.287 | 6.292 | 6.137 | 6.142 | 2,696,975 | -0.17(-2.76%) |
Feb 19, 2013 | 6.297 | 6.331 | 6.287 | 6.316 | 3,443,970 | +0.09(+1.40%) |
Feb 15, 2013 | 6.350 | 6.365 | 6.210 | 6.229 | 7,507,124 | -0.17(-2.72%) |
Feb 14, 2013 | 6.384 | 6.437 | 6.365 | 6.403 | 2,156,838 | -0.13(-1.93%) |
Feb 13, 2013 | 6.553 | 6.583 | 6.512 | 6.529 | 2,796,020 | +0.06(+0.97%) |
Feb 12, 2013 | 6.408 | 6.500 | 6.384 | 6.466 | 3,482,680 | +0.05(+0.75%) |
Feb 11, 2013 | 6.442 | 6.457 | 6.403 | 6.418 | 2,293,600 | -0.07(-1.05%) |
Feb 08, 2013 | 6.471 | 6.515 | 6.457 | 6.486 | 1,780,066 | -0.02(-0.30%) |
Feb 07, 2013 | 6.587 | 6.607 | 6.452 | 6.505 | 2,680,572 | -0.11(-1.68%) |
Feb 06, 2013 | 6.578 | 6.616 | 6.553 | 6.616 | 2,101,089 | +0.10(+1.56%) |
Feb 04, 2013 | 6.757 | 6.757 | 6.515 | 6.515 | 6,154,811 | -0.37(-5.35%) |
Feb 01, 2013 | 6.888 | 6.931 | 6.834 | 6.883 | 3,235,417 | -0.07(-1.04%) |
Jan 31, 2013 | 7.038 | 7.072 | 6.951 | 6.956 | 4,537,837 | -0.09(-1.24%) |
Jan 30, 2013 | 7.086 | 7.106 | 7.038 | 7.043 | 1,953,598 | -0.03(-0.41%) |
Jan 29, 2013 | 7.062 | 7.101 | 7.043 | 7.072 | 1,621,063 | +0.04(+0.55%) |
Jan 28, 2013 | 7.081 | 7.091 | 7.028 | 7.033 | 2,570,175 | +0.02(+0.28%) |
Jan 25, 2013 | 7.077 | 7.091 | 7.004 | 7.014 | 13,291,048 | +0.06(+0.91%) |
Jan 24, 2013 | 6.946 | 7.018 | 6.931 | 6.951 | 2,300,694 | +0.03(+0.42%) |
Jan 23, 2013 | 6.951 | 6.965 | 6.897 | 6.922 | 2,432,814 | -0.06(-0.83%) |
Jan 22, 2013 | 6.999 | 7.009 | 6.912 | 6.980 | 1,842,277 | -0.01(-0.14%) |
Jan 18, 2013 | 7.004 | 7.014 | 6.953 | 6.989 | 1,625,376 | -0.05(-0.69%) |
Jan 17, 2013 | 7.054 | 7.067 | 7.023 | 7.038 | 1,397,099 | +0.08(+1.18%) |
Jan 16, 2013 | 6.994 | 7.062 | 6.956 | 6.956 | 1,589,486 | -0.12(-1.64%) |
Jan 15, 2013 | 7.043 | 7.081 | 7.023 | 7.072 | 1,518,893 | -0.04(-0.61%) |
Jan 14, 2013 | 7.111 | 7.135 | 7.081 | 7.115 | 2,357,822 | +0.05(+0.69%) |
Jan 11, 2013 | 7.043 | 7.086 | 7.028 | 7.067 | 3,275,189 | +0.08(+1.18%) |
Jan 10, 2013 | 6.926 | 6.994 | 6.922 | 6.985 | 3,705,575 | +0.16(+2.41%) |
Jan 09, 2013 | 6.767 | 6.863 | 6.757 | 6.820 | 3,079,265 | +0.25(+3.83%) |
Jan 08, 2013 | 6.602 | 6.616 | 6.539 | 6.568 | 1,260,548 | -0.02(-0.37%) |
Jan 07, 2013 | 6.553 | 6.616 | 6.539 | 6.592 | 1,132,018 | -0.01(-0.22%) |
Jan 04, 2013 | 6.573 | 6.621 | 6.553 | 6.607 | 1,259,611 | +0.04(+0.66%) |
Jan 03, 2013 | 6.597 | 6.623 | 6.544 | 6.563 | 1,674,882 | -0.09(-1.38%) |