Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.450 | 6.450 | 6.300 | 6.380 | 147,384 | -0.05(-0.78%) |
Mar 27, 2013 | 6.500 | 6.500 | 6.400 | 6.430 | 150,284 | -0.12(-1.83%) |
Mar 26, 2013 | 6.550 | 6.590 | 6.490 | 6.550 | 246,038 | +0.02(+0.31%) |
Mar 25, 2013 | 6.380 | 6.530 | 6.380 | 6.530 | 227,251 | +0.17(+2.67%) |
Mar 22, 2013 | 6.440 | 6.500 | 6.310 | 6.360 | 121,364 | -0.08(-1.24%) |
Mar 21, 2013 | 6.470 | 6.520 | 6.415 | 6.440 | 164,859 | -0.10(-1.53%) |
Mar 20, 2013 | 6.540 | 6.540 | 6.430 | 6.540 | 124,655 | +0.01(+0.15%) |
Mar 19, 2013 | 6.470 | 6.560 | 6.460 | 6.530 | 69,573 | +0.05(+0.77%) |
Mar 18, 2013 | 6.480 | 6.510 | 6.400 | 6.480 | 164,430 | -0.07(-1.07%) |
Mar 15, 2013 | 6.490 | 6.550 | 6.460 | 6.550 | 200,419 | +0.03(+0.46%) |
Mar 14, 2013 | 6.350 | 6.540 | 6.350 | 6.520 | 134,029 | +0.17(+2.68%) |
Mar 13, 2013 | 6.380 | 6.390 | 6.310 | 6.350 | 69,185 | -0.01(-0.16%) |
Mar 12, 2013 | 6.310 | 6.430 | 6.310 | 6.360 | 81,196 | +0.02(+0.32%) |
Mar 11, 2013 | 6.380 | 6.450 | 6.270 | 6.340 | 172,722 | -0.11(-1.71%) |
Mar 08, 2013 | 6.500 | 6.520 | 6.420 | 6.450 | 129,414 | +0.00(+0.00%) |
Mar 07, 2013 | 6.400 | 6.470 | 6.330 | 6.450 | 117,850 | +0.04(+0.62%) |
Mar 06, 2013 | 6.470 | 6.470 | 6.330 | 6.410 | 143,202 | -0.06(-0.93%) |
Mar 05, 2013 | 6.400 | 6.500 | 6.330 | 6.470 | 203,941 | +0.04(+0.62%) |
Mar 04, 2013 | 6.370 | 6.530 | 6.370 | 6.430 | 168,494 | +0.04(+0.63%) |
Mar 01, 2013 | 6.280 | 6.410 | 6.200 | 6.390 | 201,713 | +0.03(+0.47%) |
Feb 28, 2013 | 6.270 | 6.440 | 6.250 | 6.360 | 127,087 | +0.04(+0.63%) |
Feb 27, 2013 | 6.330 | 6.510 | 6.300 | 6.320 | 154,912 | -0.02(-0.32%) |
Feb 26, 2013 | 6.300 | 6.360 | 6.250 | 6.340 | 123,276 | -0.18(-2.76%) |
Feb 22, 2013 | 6.480 | 6.520 | 6.420 | 6.520 | 207,299 | +0.08(+1.24%) |
Feb 21, 2013 | 6.450 | 6.540 | 6.410 | 6.440 | 190,220 | -0.03(-0.46%) |
Feb 20, 2013 | 6.430 | 6.550 | 6.390 | 6.470 | 405,080 | -0.01(-0.15%) |
Feb 19, 2013 | 6.300 | 6.480 | 6.260 | 6.480 | 334,799 | +0.19(+3.02%) |
Feb 15, 2013 | 6.280 | 6.300 | 6.240 | 6.290 | 146,345 | +0.06(+0.96%) |
Feb 14, 2013 | 6.230 | 6.320 | 6.100 | 6.230 | 119,503 | -0.08(-1.27%) |
Feb 13, 2013 | 6.250 | 6.310 | 6.130 | 6.310 | 176,166 | +0.10(+1.61%) |
Feb 12, 2013 | 6.210 | 6.270 | 6.190 | 6.210 | 67,737 | +0.02(+0.32%) |
Feb 11, 2013 | 6.120 | 6.250 | 6.050 | 6.190 | 128,143 | +0.06(+0.98%) |
Feb 08, 2013 | 5.960 | 6.180 | 5.960 | 6.130 | 127,054 | +0.17(+2.85%) |
Feb 07, 2013 | 5.990 | 6.030 | 5.930 | 5.960 | 34,818 | -0.05(-0.83%) |
Feb 06, 2013 | 6.050 | 6.050 | 5.960 | 6.010 | 83,223 | -0.05(-0.83%) |
Feb 04, 2013 | 6.060 | 6.110 | 6.021 | 6.060 | 194,194 | -0.04(-0.66%) |
Feb 01, 2013 | 6.060 | 6.100 | 5.980 | 6.100 | 117,323 | +0.04(+0.66%) |
Jan 31, 2013 | 6.000 | 6.080 | 5.960 | 6.060 | 259,410 | +0.07(+1.17%) |
Jan 30, 2013 | 5.780 | 6.020 | 5.760 | 5.990 | 508,278 | +0.22(+3.81%) |
Jan 29, 2013 | 5.830 | 5.830 | 5.740 | 5.770 | 200,973 | -0.04(-0.69%) |
Jan 28, 2013 | 5.720 | 5.840 | 5.720 | 5.810 | 173,535 | +0.11(+1.93%) |
Jan 25, 2013 | 5.970 | 5.970 | 5.690 | 5.700 | 202,298 | -0.24(-4.04%) |
Jan 24, 2013 | 5.770 | 6.040 | 5.760 | 5.940 | 331,685 | +0.18(+3.13%) |
Jan 23, 2013 | 5.680 | 5.760 | 5.610 | 5.760 | 635,126 | +0.06(+1.05%) |
Jan 22, 2013 | 5.680 | 5.720 | 5.600 | 5.700 | 138,244 | +0.00(+0.00%) |
Jan 18, 2013 | 5.680 | 5.710 | 5.620 | 5.700 | 98,960 | +0.00(+0.00%) |
Jan 17, 2013 | 5.740 | 5.750 | 5.680 | 5.700 | 100,885 | -0.01(-0.18%) |
Jan 16, 2013 | 5.850 | 5.870 | 5.660 | 5.710 | 103,365 | -0.17(-2.89%) |
Jan 15, 2013 | 5.870 | 5.910 | 5.820 | 5.880 | 82,310 | +0.01(+0.17%) |
Jan 14, 2013 | 5.920 | 5.960 | 5.840 | 5.870 | 132,058 | -0.05(-0.84%) |
Jan 11, 2013 | 5.930 | 5.949 | 5.870 | 5.920 | 188,579 | +0.00(+0.00%) |
Jan 10, 2013 | 5.920 | 5.970 | 5.860 | 5.920 | 50,240 | -0.01(-0.17%) |
Jan 09, 2013 | 5.840 | 5.950 | 5.820 | 5.930 | 287,445 | +0.12(+2.07%) |
Jan 08, 2013 | 5.810 | 5.900 | 5.800 | 5.810 | 76,050 | -0.02(-0.34%) |
Jan 07, 2013 | 5.900 | 5.900 | 5.730 | 5.830 | 94,417 | -0.09(-1.52%) |
Jan 04, 2013 | 5.920 | 6.040 | 5.860 | 5.920 | 129,253 | +0.06(+1.02%) |
Jan 03, 2013 | 6.000 | 6.060 | 5.860 | 5.860 | 111,014 | -0.14(-2.33%) |