Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.980 | 6.005 | 5.942 | 5.955 | 3,674,618 | -0.02(-0.25%) |
Mar 27, 2013 | 5.914 | 5.980 | 5.914 | 5.970 | 3,552,144 | +0.03(+0.51%) |
Mar 26, 2013 | 5.947 | 5.947 | 5.889 | 5.940 | 5,121,311 | +0.03(+0.43%) |
Mar 25, 2013 | 5.975 | 5.995 | 5.904 | 5.914 | 4,603,727 | -0.05(-0.85%) |
Mar 22, 2013 | 5.894 | 5.970 | 5.874 | 5.965 | 8,621,742 | +0.07(+1.12%) |
Mar 21, 2013 | 5.934 | 5.980 | 5.890 | 5.899 | 5,277,685 | -0.17(-2.76%) |
Mar 20, 2013 | 6.102 | 6.112 | 6.036 | 6.066 | 7,234,923 | -0.02(-0.25%) |
Mar 19, 2013 | 6.178 | 6.178 | 6.051 | 6.082 | 5,458,363 | -0.08(-1.32%) |
Mar 18, 2013 | 6.122 | 6.183 | 6.102 | 6.163 | 4,085,305 | +0.02(+0.33%) |
Mar 15, 2013 | 6.183 | 6.193 | 6.142 | 6.142 | 7,388,712 | -0.04(-0.57%) |
Mar 14, 2013 | 6.168 | 6.213 | 6.163 | 6.178 | 5,723,798 | +0.00(+0.00%) |
Mar 13, 2013 | 6.188 | 6.188 | 6.137 | 6.178 | 4,751,026 | +0.00(+0.00%) |
Mar 12, 2013 | 6.082 | 6.178 | 6.077 | 6.178 | 3,810,776 | +0.09(+1.50%) |
Mar 11, 2013 | 6.005 | 6.122 | 5.990 | 6.087 | 7,589,694 | +0.00(+0.00%) |
Mar 08, 2013 | 6.092 | 6.107 | 6.046 | 6.087 | 4,719,578 | +0.03(+0.50%) |
Mar 07, 2013 | 6.000 | 6.071 | 5.990 | 6.056 | 5,299,095 | +0.07(+1.10%) |
Mar 06, 2013 | 6.021 | 6.026 | 5.965 | 5.990 | 6,257,434 | -0.03(-0.42%) |
Mar 05, 2013 | 6.046 | 6.066 | 5.955 | 6.016 | 8,534,187 | -0.01(-0.17%) |
Mar 04, 2013 | 5.990 | 6.066 | 5.985 | 6.026 | 8,231,776 | +0.04(+0.68%) |
Mar 01, 2013 | 6.005 | 6.036 | 5.980 | 5.985 | 5,251,227 | -0.03(-0.51%) |
Feb 28, 2013 | 5.985 | 6.036 | 5.960 | 6.016 | 5,397,212 | +0.05(+0.76%) |
Feb 27, 2013 | 5.975 | 6.011 | 5.960 | 5.970 | 6,177,325 | +0.00(+0.00%) |
Feb 26, 2013 | 6.051 | 6.054 | 5.945 | 5.970 | 9,761,322 | -0.11(-1.83%) |
Feb 22, 2013 | 6.077 | 6.132 | 6.066 | 6.082 | 4,667,257 | -0.06(-0.91%) |
Feb 21, 2013 | 6.092 | 6.137 | 5.970 | 6.137 | 7,860,097 | +0.03(+0.41%) |
Feb 20, 2013 | 6.198 | 6.219 | 6.112 | 6.112 | 4,405,904 | -0.07(-1.07%) |
Feb 19, 2013 | 6.193 | 6.269 | 6.158 | 6.178 | 5,131,385 | +0.00(+0.00%) |
Feb 15, 2013 | 6.198 | 6.239 | 6.178 | 6.178 | 2,952,229 | -0.04(-0.57%) |
Feb 14, 2013 | 6.259 | 6.259 | 6.193 | 6.213 | 3,315,707 | -0.05(-0.81%) |
Feb 13, 2013 | 6.198 | 6.264 | 6.168 | 6.264 | 4,284,534 | +0.08(+1.31%) |
Feb 12, 2013 | 6.153 | 6.188 | 6.142 | 6.183 | 3,814,504 | +0.05(+0.74%) |
Feb 11, 2013 | 6.173 | 6.188 | 6.112 | 6.137 | 7,123,646 | -0.05(-0.74%) |
Feb 08, 2013 | 6.158 | 6.203 | 6.142 | 6.183 | 7,806,682 | -0.05(-0.81%) |
Feb 07, 2013 | 6.361 | 6.386 | 6.219 | 6.234 | 13,319,452 | -0.35(-5.32%) |
Feb 06, 2013 | 6.569 | 6.609 | 6.553 | 6.584 | 2,898,170 | +0.04(+0.54%) |
Feb 04, 2013 | 6.584 | 6.609 | 6.525 | 6.548 | 2,939,101 | -0.04(-0.62%) |
Feb 01, 2013 | 6.609 | 6.634 | 6.584 | 6.589 | 2,818,826 | -0.01(-0.08%) |
Jan 31, 2013 | 6.553 | 6.624 | 6.528 | 6.594 | 2,875,829 | +0.03(+0.39%) |
Jan 30, 2013 | 6.548 | 6.584 | 6.538 | 6.569 | 2,466,391 | +0.01(+0.15%) |
Jan 29, 2013 | 6.563 | 6.584 | 6.538 | 6.558 | 2,904,696 | +0.01(+0.16%) |
Jan 28, 2013 | 6.533 | 6.558 | 6.505 | 6.548 | 2,723,430 | +0.04(+0.55%) |
Jan 25, 2013 | 6.533 | 6.538 | 6.492 | 6.513 | 4,644,603 | -0.01(-0.08%) |
Jan 24, 2013 | 6.569 | 6.594 | 6.492 | 6.518 | 4,154,823 | -0.05(-0.70%) |
Jan 23, 2013 | 6.543 | 6.594 | 6.538 | 6.563 | 5,217,302 | +0.01(+0.08%) |
Jan 22, 2013 | 6.518 | 6.569 | 6.497 | 6.558 | 2,872,124 | +0.05(+0.78%) |
Jan 18, 2013 | 6.497 | 6.513 | 6.442 | 6.508 | 2,569,159 | +0.01(+0.08%) |
Jan 17, 2013 | 6.492 | 6.518 | 6.477 | 6.503 | 2,716,906 | +0.04(+0.55%) |
Jan 16, 2013 | 6.432 | 6.477 | 6.417 | 6.467 | 3,266,113 | +0.01(+0.16%) |
Jan 15, 2013 | 6.472 | 6.482 | 6.411 | 6.457 | 2,696,544 | -0.02(-0.24%) |
Jan 14, 2013 | 6.477 | 6.492 | 6.442 | 6.472 | 2,999,803 | -0.01(-0.16%) |
Jan 11, 2013 | 6.447 | 6.482 | 6.442 | 6.482 | 3,785,102 | +0.04(+0.63%) |
Jan 10, 2013 | 6.411 | 6.447 | 6.381 | 6.442 | 3,979,706 | +0.05(+0.79%) |
Jan 09, 2013 | 6.391 | 6.411 | 6.371 | 6.391 | 2,346,712 | +0.01(+0.08%) |
Jan 08, 2013 | 6.386 | 6.396 | 6.345 | 6.386 | 3,408,217 | +0.02(+0.24%) |
Jan 07, 2013 | 6.361 | 6.401 | 6.315 | 6.371 | 5,163,101 | +0.05(+0.80%) |
Jan 04, 2013 | 6.300 | 6.340 | 6.269 | 6.320 | 5,480,161 | +0.04(+0.57%) |
Jan 03, 2013 | 6.229 | 6.305 | 6.219 | 6.284 | 5,535,535 | +0.08(+1.31%) |