Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.666 | 6.726 | 6.580 | 6.633 | 17,196,952 | -0.05(-0.80%) |
Mar 27, 2013 | 6.673 | 6.686 | 6.620 | 6.686 | 10,163,958 | -0.03(-0.50%) |
Mar 26, 2013 | 6.666 | 6.726 | 6.626 | 6.719 | 13,769,576 | +0.08(+1.20%) |
Mar 25, 2013 | 6.726 | 6.733 | 6.626 | 6.639 | 12,625,573 | -0.05(-0.80%) |
Mar 22, 2013 | 6.699 | 6.706 | 6.659 | 6.693 | 10,144,521 | +0.02(+0.30%) |
Mar 21, 2013 | 6.733 | 6.749 | 6.659 | 6.673 | 12,175,707 | -0.09(-1.28%) |
Mar 20, 2013 | 6.753 | 6.786 | 6.733 | 6.759 | 15,187,548 | +0.05(+0.79%) |
Mar 19, 2013 | 6.759 | 6.766 | 6.636 | 6.706 | 22,448,034 | -0.03(-0.40%) |
Mar 18, 2013 | 6.633 | 6.759 | 6.620 | 6.733 | 17,083,540 | +0.00(+0.00%) |
Mar 15, 2013 | 6.653 | 6.753 | 6.606 | 6.733 | 29,550,720 | +0.07(+1.10%) |
Mar 14, 2013 | 6.686 | 6.693 | 6.586 | 6.659 | 16,753,876 | +0.00(+0.00%) |
Mar 13, 2013 | 6.566 | 6.673 | 6.553 | 6.659 | 20,860,144 | +0.09(+1.42%) |
Mar 12, 2013 | 6.600 | 6.600 | 6.520 | 6.566 | 17,689,348 | -0.03(-0.50%) |
Mar 11, 2013 | 6.580 | 6.626 | 6.543 | 6.600 | 21,798,496 | +0.03(+0.51%) |
Mar 08, 2013 | 6.679 | 6.679 | 6.526 | 6.566 | 35,216,308 | -0.04(-0.60%) |
Mar 07, 2013 | 6.520 | 6.623 | 6.500 | 6.606 | 42,443,316 | +0.17(+2.69%) |
Mar 06, 2013 | 6.380 | 6.493 | 6.366 | 6.433 | 25,005,990 | +0.09(+1.47%) |
Mar 05, 2013 | 6.346 | 6.413 | 6.320 | 6.340 | 22,957,394 | +0.02(+0.32%) |
Mar 04, 2013 | 6.207 | 6.326 | 6.193 | 6.320 | 23,216,666 | +0.11(+1.71%) |
Mar 01, 2013 | 6.167 | 6.260 | 6.127 | 6.213 | 15,842,305 | -0.01(-0.11%) |
Feb 28, 2013 | 6.200 | 6.280 | 6.160 | 6.220 | 17,990,732 | +0.01(+0.11%) |
Feb 27, 2013 | 6.121 | 6.220 | 6.114 | 6.213 | 19,048,690 | +0.09(+1.52%) |
Feb 26, 2013 | 6.167 | 6.180 | 6.054 | 6.121 | 30,753,108 | +0.00(+0.00%) |
Feb 25, 2013 | 6.326 | 6.359 | 6.107 | 6.121 | 30,483,418 | -0.18(-2.84%) |
Feb 22, 2013 | 6.227 | 6.306 | 6.220 | 6.299 | 12,967,898 | +0.11(+1.82%) |
Feb 21, 2013 | 6.193 | 6.233 | 6.134 | 6.187 | 24,027,902 | -0.01(-0.11%) |
Feb 20, 2013 | 6.319 | 6.333 | 6.187 | 6.193 | 17,254,160 | -0.15(-2.40%) |
Feb 19, 2013 | 6.293 | 6.386 | 6.273 | 6.346 | 17,376,940 | +0.07(+1.05%) |
Feb 15, 2013 | 6.313 | 6.329 | 6.220 | 6.280 | 14,473,249 | +0.00(+0.00%) |
Feb 14, 2013 | 6.260 | 6.313 | 6.253 | 6.280 | 13,926,271 | +0.02(+0.32%) |
Feb 13, 2013 | 6.326 | 6.326 | 6.260 | 6.260 | 17,240,448 | -0.05(-0.84%) |
Feb 12, 2013 | 6.306 | 6.326 | 6.260 | 6.313 | 13,435,834 | +0.03(+0.53%) |
Feb 11, 2013 | 6.299 | 6.333 | 6.266 | 6.280 | 16,240,156 | -0.06(-0.94%) |
Feb 08, 2013 | 6.293 | 6.359 | 6.280 | 6.339 | 11,465,049 | +0.05(+0.74%) |
Feb 07, 2013 | 6.313 | 6.333 | 6.253 | 6.293 | 11,892,477 | -0.02(-0.31%) |
Feb 06, 2013 | 6.227 | 6.323 | 6.210 | 6.313 | 14,858,833 | +0.11(+1.71%) |
Feb 04, 2013 | 6.213 | 6.246 | 6.170 | 6.207 | 13,363,354 | -0.07(-1.06%) |
Feb 01, 2013 | 6.273 | 6.339 | 6.213 | 6.273 | 21,606,256 | +0.05(+0.74%) |
Jan 31, 2013 | 6.140 | 6.233 | 6.127 | 6.227 | 24,917,786 | +0.01(+0.21%) |
Jan 30, 2013 | 6.140 | 6.246 | 6.116 | 6.213 | 20,752,594 | +0.08(+1.30%) |
Jan 29, 2013 | 6.068 | 6.147 | 6.068 | 6.134 | 17,389,352 | +0.04(+0.65%) |
Jan 28, 2013 | 6.140 | 6.140 | 6.068 | 6.094 | 12,651,782 | -0.06(-0.97%) |
Jan 25, 2013 | 6.134 | 6.160 | 6.054 | 6.154 | 24,448,700 | +0.03(+0.54%) |
Jan 24, 2013 | 5.988 | 6.180 | 5.955 | 6.121 | 69,349,432 | -0.04(-0.65%) |
Jan 23, 2013 | 6.253 | 6.293 | 6.101 | 6.160 | 37,687,896 | -0.04(-0.64%) |
Jan 22, 2013 | 6.147 | 6.207 | 6.114 | 6.200 | 23,987,948 | +0.05(+0.86%) |
Jan 18, 2013 | 6.220 | 6.227 | 6.114 | 6.147 | 30,565,672 | -0.04(-0.64%) |
Jan 17, 2013 | 6.061 | 6.200 | 6.048 | 6.187 | 42,804,248 | +0.13(+2.08%) |
Jan 16, 2013 | 5.948 | 6.061 | 5.928 | 6.061 | 27,029,696 | +0.12(+2.01%) |
Jan 15, 2013 | 5.862 | 5.955 | 5.842 | 5.942 | 18,364,336 | +0.07(+1.13%) |
Jan 14, 2013 | 5.922 | 5.928 | 5.842 | 5.875 | 18,585,696 | +0.02(+0.34%) |
Jan 11, 2013 | 5.909 | 5.919 | 5.816 | 5.856 | 20,662,746 | -0.07(-1.12%) |
Jan 10, 2013 | 5.922 | 5.948 | 5.875 | 5.922 | 29,712,060 | +0.03(+0.45%) |
Jan 09, 2013 | 5.981 | 6.028 | 5.862 | 5.895 | 34,999,256 | -0.04(-0.67%) |
Jan 08, 2013 | 5.962 | 5.962 | 5.895 | 5.935 | 55,026,616 | -0.01(-0.11%) |
Jan 07, 2013 | 5.902 | 5.955 | 5.869 | 5.942 | 30,486,924 | +0.01(+0.22%) |
Jan 04, 2013 | 5.756 | 5.942 | 5.717 | 5.928 | 32,002,608 | +0.07(+1.24%) |
Jan 03, 2013 | 5.796 | 5.869 | 5.776 | 5.856 | 21,220,224 | +0.04(+0.68%) |