Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.159 | 6.218 | 6.137 | 6.207 | 1,011,875 | +0.06(+0.95%) |
Mar 27, 2013 | 6.134 | 6.167 | 6.100 | 6.149 | 586,697 | -0.04(-0.61%) |
Mar 26, 2013 | 6.162 | 6.197 | 6.147 | 6.187 | 720,960 | +0.02(+0.37%) |
Mar 25, 2013 | 6.149 | 6.192 | 6.101 | 6.164 | 457,307 | +0.05(+0.74%) |
Mar 22, 2013 | 6.132 | 6.137 | 6.061 | 6.119 | 752,137 | -0.00(-0.04%) |
Mar 21, 2013 | 6.137 | 6.207 | 6.109 | 6.121 | 504,407 | -0.04(-0.66%) |
Mar 20, 2013 | 6.134 | 6.190 | 6.099 | 6.162 | 585,527 | +0.04(+0.58%) |
Mar 19, 2013 | 6.134 | 6.159 | 6.066 | 6.126 | 569,224 | +0.02(+0.37%) |
Mar 18, 2013 | 6.073 | 6.142 | 6.056 | 6.104 | 564,747 | -0.05(-0.74%) |
Mar 15, 2013 | 6.185 | 6.185 | 6.094 | 6.149 | 1,535,091 | -0.05(-0.82%) |
Mar 14, 2013 | 6.200 | 6.220 | 6.169 | 6.200 | 478,256 | +0.00(+0.00%) |
Mar 13, 2013 | 6.162 | 6.212 | 6.144 | 6.200 | 320,758 | +0.05(+0.82%) |
Mar 12, 2013 | 6.142 | 6.175 | 6.111 | 6.149 | 530,529 | +0.01(+0.21%) |
Mar 11, 2013 | 6.187 | 6.192 | 6.106 | 6.137 | 726,390 | -0.07(-1.14%) |
Mar 08, 2013 | 6.205 | 6.225 | 6.147 | 6.207 | 620,809 | +0.06(+0.90%) |
Mar 07, 2013 | 6.142 | 6.164 | 6.116 | 6.152 | 470,576 | +0.01(+0.16%) |
Mar 06, 2013 | 6.187 | 6.205 | 6.129 | 6.142 | 1,019,413 | -0.03(-0.41%) |
Mar 05, 2013 | 6.134 | 6.195 | 6.124 | 6.167 | 976,589 | +0.07(+1.16%) |
Mar 04, 2013 | 6.121 | 6.124 | 6.028 | 6.096 | 1,007,445 | -0.04(-0.70%) |
Mar 01, 2013 | 6.167 | 6.180 | 6.030 | 6.139 | 1,632,842 | -0.06(-0.94%) |
Feb 28, 2013 | 6.240 | 6.266 | 6.190 | 6.197 | 779,023 | -0.02(-0.28%) |
Feb 27, 2013 | 6.197 | 6.261 | 6.195 | 6.215 | 729,930 | +0.02(+0.24%) |
Feb 26, 2013 | 6.159 | 6.207 | 6.137 | 6.200 | 463,089 | +0.06(+1.03%) |
Feb 25, 2013 | 6.288 | 6.298 | 6.137 | 6.137 | 597,890 | -0.13(-2.02%) |
Feb 22, 2013 | 6.225 | 6.263 | 6.205 | 6.263 | 695,799 | +0.06(+1.02%) |
Feb 21, 2013 | 6.263 | 6.278 | 6.167 | 6.200 | 933,112 | -0.07(-1.05%) |
Feb 20, 2013 | 6.440 | 6.440 | 6.258 | 6.266 | 1,773,508 | -0.20(-3.05%) |
Feb 19, 2013 | 6.387 | 6.475 | 6.387 | 6.463 | 955,113 | +0.08(+1.23%) |
Feb 15, 2013 | 6.369 | 6.410 | 6.354 | 6.384 | 547,306 | +0.02(+0.28%) |
Feb 14, 2013 | 6.309 | 6.377 | 6.292 | 6.367 | 469,500 | +0.03(+0.48%) |
Feb 13, 2013 | 6.298 | 6.341 | 6.263 | 6.336 | 769,428 | +0.03(+0.40%) |
Feb 12, 2013 | 6.306 | 6.362 | 6.298 | 6.311 | 780,363 | +0.01(+0.16%) |
Feb 11, 2013 | 6.331 | 6.331 | 6.268 | 6.301 | 560,867 | -0.02(-0.28%) |
Feb 08, 2013 | 6.341 | 6.367 | 6.296 | 6.319 | 378,932 | -0.03(-0.48%) |
Feb 07, 2013 | 6.314 | 6.359 | 6.291 | 6.349 | 653,184 | +0.03(+0.44%) |
Feb 06, 2013 | 6.283 | 6.324 | 6.253 | 6.321 | 722,222 | +0.06(+0.97%) |
Feb 04, 2013 | 6.230 | 6.274 | 6.225 | 6.261 | 820,933 | +0.00(+0.00%) |
Feb 01, 2013 | 6.278 | 6.323 | 6.190 | 6.261 | 1,335,290 | +0.03(+0.53%) |
Jan 31, 2013 | 6.190 | 6.293 | 6.177 | 6.228 | 4,539,263 | +0.05(+0.86%) |
Jan 30, 2013 | 6.228 | 6.235 | 6.157 | 6.175 | 831,102 | -0.06(-0.89%) |
Jan 29, 2013 | 6.190 | 6.243 | 6.167 | 6.230 | 699,654 | +0.02(+0.24%) |
Jan 28, 2013 | 6.261 | 6.283 | 6.179 | 6.215 | 859,110 | -0.05(-0.80%) |
Jan 25, 2013 | 6.253 | 6.316 | 6.223 | 6.266 | 1,012,365 | +0.04(+0.65%) |
Jan 24, 2013 | 6.162 | 6.258 | 6.016 | 6.225 | 1,275,207 | +0.09(+1.40%) |
Jan 23, 2013 | 6.092 | 6.162 | 5.961 | 6.140 | 1,265,303 | +0.02(+0.33%) |
Jan 22, 2013 | 5.993 | 6.119 | 5.993 | 6.119 | 758,420 | +0.10(+1.72%) |
Jan 18, 2013 | 6.044 | 6.051 | 5.986 | 6.016 | 687,750 | -0.02(-0.25%) |
Jan 17, 2013 | 5.928 | 6.077 | 5.920 | 6.031 | 611,642 | +0.11(+1.83%) |
Jan 16, 2013 | 5.930 | 5.938 | 5.867 | 5.923 | 911,342 | -0.02(-0.25%) |
Jan 15, 2013 | 5.948 | 5.981 | 5.918 | 5.938 | 622,188 | -0.05(-0.84%) |
Jan 14, 2013 | 5.933 | 6.031 | 5.918 | 5.988 | 1,194,403 | +0.06(+0.93%) |
Jan 11, 2013 | 5.948 | 5.963 | 5.905 | 5.933 | 557,726 | -0.00(-0.04%) |
Jan 10, 2013 | 5.928 | 5.948 | 5.875 | 5.936 | 1,207,113 | +0.03(+0.43%) |
Jan 09, 2013 | 5.857 | 5.920 | 5.835 | 5.910 | 821,147 | +0.08(+1.38%) |
Jan 08, 2013 | 5.817 | 5.867 | 5.797 | 5.830 | 868,068 | +0.00(+0.04%) |
Jan 07, 2013 | 5.792 | 5.862 | 5.772 | 5.827 | 931,510 | +0.02(+0.35%) |
Jan 04, 2013 | 5.787 | 5.847 | 5.764 | 5.807 | 751,711 | +0.04(+0.61%) |
Jan 03, 2013 | 5.736 | 5.798 | 5.716 | 5.772 | 727,014 | +0.04(+0.66%) |