Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.950 | 7.010 | 6.880 | 6.900 | 3,632,819 | +0.00(+0.00%) |
Mar 27, 2013 | 6.800 | 6.910 | 6.740 | 6.900 | 2,785,235 | +0.08(+1.17%) |
Mar 26, 2013 | 6.910 | 6.940 | 6.720 | 6.820 | 2,844,332 | -0.03(-0.44%) |
Mar 25, 2013 | 6.980 | 7.000 | 6.760 | 6.850 | 2,991,849 | -0.12(-1.72%) |
Mar 22, 2013 | 6.950 | 6.980 | 6.860 | 6.970 | 2,324,030 | +0.04(+0.58%) |
Mar 21, 2013 | 6.910 | 7.000 | 6.860 | 6.930 | 3,517,058 | -0.01(-0.14%) |
Mar 20, 2013 | 6.930 | 6.960 | 6.850 | 6.940 | 3,570,861 | +0.07(+1.02%) |
Mar 19, 2013 | 6.910 | 6.975 | 6.820 | 6.870 | 5,141,677 | -0.03(-0.43%) |
Mar 18, 2013 | 6.680 | 6.900 | 6.660 | 6.900 | 4,983,162 | +0.18(+2.68%) |
Mar 15, 2013 | 6.870 | 6.890 | 6.700 | 6.720 | 5,272,861 | -0.12(-1.83%) |
Mar 14, 2013 | 6.840 | 6.855 | 6.751 | 6.845 | 2,505,858 | +0.02(+0.37%) |
Mar 13, 2013 | 6.640 | 6.920 | 6.640 | 6.820 | 4,179,762 | +0.17(+2.56%) |
Mar 12, 2013 | 6.750 | 6.760 | 6.610 | 6.650 | 4,113,947 | +0.01(+0.15%) |
Mar 11, 2013 | 6.460 | 6.640 | 6.400 | 6.640 | 4,164,454 | +0.14(+2.15%) |
Mar 08, 2013 | 6.480 | 6.530 | 6.380 | 6.500 | 3,871,878 | +0.08(+1.25%) |
Mar 07, 2013 | 6.370 | 6.430 | 6.280 | 6.420 | 1,902,874 | +0.04(+0.63%) |
Mar 06, 2013 | 6.390 | 6.470 | 6.360 | 6.380 | 2,909,933 | +0.02(+0.31%) |
Mar 05, 2013 | 6.350 | 6.400 | 6.260 | 6.360 | 3,104,031 | +0.02(+0.32%) |
Mar 04, 2013 | 6.140 | 6.369 | 6.110 | 6.340 | 5,467,961 | +0.19(+3.09%) |
Mar 01, 2013 | 6.050 | 6.220 | 6.000 | 6.150 | 4,092,953 | +0.10(+1.65%) |
Feb 28, 2013 | 6.170 | 6.180 | 6.050 | 6.050 | 3,327,282 | -0.13(-2.10%) |
Feb 27, 2013 | 5.980 | 6.208 | 5.970 | 6.180 | 3,384,990 | +0.20(+3.34%) |
Feb 26, 2013 | 5.980 | 6.020 | 5.920 | 5.980 | 2,168,648 | +0.03(+0.50%) |
Feb 25, 2013 | 6.090 | 6.150 | 5.950 | 5.950 | 3,352,474 | -0.13(-2.14%) |
Feb 22, 2013 | 5.990 | 6.100 | 5.900 | 6.080 | 2,818,354 | +0.12(+2.01%) |
Feb 21, 2013 | 6.040 | 6.060 | 5.920 | 5.960 | 3,283,908 | -0.06(-1.00%) |
Feb 20, 2013 | 6.110 | 6.130 | 6.020 | 6.020 | 3,596,922 | -0.10(-1.63%) |
Feb 19, 2013 | 6.050 | 6.150 | 6.050 | 6.120 | 2,805,658 | +0.09(+1.49%) |
Feb 15, 2013 | 5.970 | 6.090 | 5.930 | 6.030 | 2,620,783 | +0.12(+2.12%) |
Feb 14, 2013 | 5.950 | 5.980 | 5.840 | 5.905 | 3,202,656 | -0.08(-1.25%) |
Feb 13, 2013 | 5.910 | 5.990 | 5.880 | 5.980 | 2,524,658 | +0.08(+1.36%) |
Feb 12, 2013 | 5.880 | 5.930 | 5.840 | 5.900 | 3,418,437 | +0.02(+0.34%) |
Feb 11, 2013 | 5.900 | 5.950 | 5.860 | 5.880 | 2,120,781 | -0.04(-0.68%) |
Feb 08, 2013 | 5.910 | 5.950 | 5.860 | 5.920 | 1,964,669 | +0.03(+0.51%) |
Feb 07, 2013 | 5.890 | 5.950 | 5.820 | 5.890 | 3,348,120 | +0.01(+0.17%) |
Feb 06, 2013 | 5.740 | 5.970 | 5.730 | 5.880 | 4,603,105 | +0.14(+2.44%) |
Feb 04, 2013 | 5.810 | 5.860 | 5.700 | 5.740 | 3,544,835 | -0.06(-1.03%) |
Feb 01, 2013 | 5.800 | 5.900 | 5.750 | 5.800 | 3,261,008 | -0.01(-0.17%) |
Jan 31, 2013 | 5.790 | 5.860 | 5.730 | 5.810 | 3,984,910 | +0.01(+0.17%) |
Jan 30, 2013 | 5.910 | 5.970 | 5.730 | 5.800 | 6,324,805 | -0.27(-4.37%) |
Jan 29, 2013 | 5.950 | 6.120 | 5.892 | 6.065 | 9,283,687 | -0.17(-2.65%) |
Jan 28, 2013 | 6.360 | 6.390 | 6.220 | 6.230 | 4,131,095 | -0.12(-1.89%) |
Jan 25, 2013 | 6.330 | 6.420 | 6.250 | 6.350 | 5,548,222 | +0.06(+0.95%) |
Jan 24, 2013 | 6.260 | 6.385 | 6.210 | 6.290 | 5,985,309 | +0.01(+0.24%) |
Jan 23, 2013 | 6.350 | 6.370 | 6.240 | 6.275 | 3,780,308 | -0.05(-0.87%) |
Jan 22, 2013 | 6.110 | 6.340 | 6.090 | 6.330 | 7,027,404 | +0.21(+3.43%) |
Jan 18, 2013 | 6.160 | 6.170 | 6.040 | 6.120 | 3,435,598 | -0.07(-1.13%) |
Jan 17, 2013 | 6.200 | 6.210 | 6.070 | 6.190 | 6,382,112 | +0.01(+0.16%) |
Jan 16, 2013 | 5.950 | 6.260 | 5.920 | 6.180 | 10,254,034 | +0.23(+3.87%) |
Jan 15, 2013 | 5.880 | 5.960 | 5.830 | 5.950 | 3,174,429 | +0.05(+0.85%) |
Jan 14, 2013 | 5.890 | 5.970 | 5.830 | 5.900 | 2,031,918 | +0.03(+0.51%) |
Jan 11, 2013 | 5.870 | 5.910 | 5.800 | 5.870 | 2,069,696 | +0.06(+1.03%) |
Jan 10, 2013 | 5.910 | 5.970 | 5.775 | 5.810 | 3,970,018 | -0.06(-1.02%) |
Jan 09, 2013 | 5.950 | 6.030 | 5.830 | 5.870 | 3,519,735 | -0.07(-1.18%) |
Jan 08, 2013 | 5.810 | 5.950 | 5.780 | 5.940 | 5,606,768 | -0.03(-0.50%) |
Jan 07, 2013 | 5.950 | 6.020 | 5.920 | 5.970 | 3,047,236 | +0.02(+0.34%) |
Jan 04, 2013 | 5.970 | 5.990 | 5.880 | 5.950 | 2,989,293 | +0.00(+0.00%) |
Jan 03, 2013 | 5.910 | 5.970 | 5.800 | 5.950 | 3,663,989 | +0.05(+0.85%) |