Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.672 | 6.732 | 6.586 | 6.639 | 17,181,140 | -0.05(-0.80%) |
Mar 27, 2013 | 6.679 | 6.692 | 6.626 | 6.692 | 10,154,613 | -0.03(-0.50%) |
Mar 26, 2013 | 6.672 | 6.732 | 6.632 | 6.726 | 13,756,916 | +0.08(+1.20%) |
Mar 25, 2013 | 6.732 | 6.739 | 6.632 | 6.646 | 12,613,964 | -0.05(-0.80%) |
Mar 22, 2013 | 6.706 | 6.712 | 6.666 | 6.699 | 10,135,194 | +0.02(+0.30%) |
Mar 21, 2013 | 6.739 | 6.756 | 6.666 | 6.679 | 12,164,512 | -0.09(-1.28%) |
Mar 20, 2013 | 6.759 | 6.792 | 6.739 | 6.766 | 15,173,584 | +0.05(+0.79%) |
Mar 19, 2013 | 6.766 | 6.772 | 6.642 | 6.712 | 22,427,394 | -0.03(-0.40%) |
Mar 18, 2013 | 6.639 | 6.766 | 6.626 | 6.739 | 17,067,832 | +0.00(+0.00%) |
Mar 15, 2013 | 6.659 | 6.759 | 6.612 | 6.739 | 29,523,550 | +0.07(+1.10%) |
Mar 14, 2013 | 6.692 | 6.699 | 6.592 | 6.666 | 16,738,472 | +0.00(+0.00%) |
Mar 13, 2013 | 6.572 | 6.679 | 6.559 | 6.666 | 20,840,966 | +0.09(+1.42%) |
Mar 12, 2013 | 6.606 | 6.606 | 6.526 | 6.572 | 17,673,084 | -0.03(-0.50%) |
Mar 11, 2013 | 6.586 | 6.632 | 6.549 | 6.606 | 21,778,454 | +0.03(+0.51%) |
Mar 08, 2013 | 6.686 | 6.686 | 6.532 | 6.572 | 35,183,932 | -0.04(-0.60%) |
Mar 07, 2013 | 6.526 | 6.629 | 6.506 | 6.612 | 42,404,292 | +0.17(+2.69%) |
Mar 06, 2013 | 6.386 | 6.499 | 6.372 | 6.439 | 24,983,000 | +0.09(+1.47%) |
Mar 05, 2013 | 6.352 | 6.419 | 6.326 | 6.346 | 22,936,286 | +0.02(+0.32%) |
Mar 04, 2013 | 6.212 | 6.332 | 6.199 | 6.326 | 23,195,320 | +0.11(+1.71%) |
Mar 01, 2013 | 6.172 | 6.266 | 6.132 | 6.219 | 15,827,739 | -0.01(-0.11%) |
Feb 28, 2013 | 6.206 | 6.285 | 6.166 | 6.226 | 17,974,192 | +0.01(+0.11%) |
Feb 27, 2013 | 6.126 | 6.226 | 6.120 | 6.219 | 19,031,180 | +0.09(+1.52%) |
Feb 26, 2013 | 6.173 | 6.186 | 6.060 | 6.126 | 30,724,836 | +0.00(+0.00%) |
Feb 25, 2013 | 6.332 | 6.365 | 6.113 | 6.126 | 30,455,394 | -0.18(-2.84%) |
Feb 22, 2013 | 6.232 | 6.312 | 6.226 | 6.305 | 12,955,976 | +0.11(+1.82%) |
Feb 21, 2013 | 6.199 | 6.239 | 6.139 | 6.193 | 24,005,814 | -0.01(-0.11%) |
Feb 20, 2013 | 6.325 | 6.338 | 6.193 | 6.199 | 17,238,298 | -0.15(-2.40%) |
Feb 19, 2013 | 6.299 | 6.391 | 6.279 | 6.352 | 17,360,966 | +0.07(+1.05%) |
Feb 15, 2013 | 6.318 | 6.335 | 6.226 | 6.285 | 14,459,943 | +0.00(+0.00%) |
Feb 14, 2013 | 6.265 | 6.318 | 6.259 | 6.285 | 13,913,468 | +0.02(+0.32%) |
Feb 13, 2013 | 6.332 | 6.332 | 6.265 | 6.265 | 17,224,598 | -0.05(-0.84%) |
Feb 12, 2013 | 6.312 | 6.332 | 6.265 | 6.318 | 13,423,482 | +0.03(+0.53%) |
Feb 11, 2013 | 6.305 | 6.338 | 6.272 | 6.285 | 16,225,227 | -0.06(-0.94%) |
Feb 08, 2013 | 6.299 | 6.365 | 6.285 | 6.345 | 11,454,509 | +0.05(+0.74%) |
Feb 07, 2013 | 6.318 | 6.338 | 6.259 | 6.299 | 11,881,544 | -0.02(-0.31%) |
Feb 06, 2013 | 6.232 | 6.328 | 6.216 | 6.318 | 14,845,173 | +0.11(+1.71%) |
Feb 04, 2013 | 6.219 | 6.252 | 6.176 | 6.212 | 13,351,068 | -0.07(-1.06%) |
Feb 01, 2013 | 6.279 | 6.345 | 6.219 | 6.279 | 21,586,392 | +0.05(+0.74%) |
Jan 31, 2013 | 6.146 | 6.239 | 6.133 | 6.232 | 24,894,878 | +0.01(+0.21%) |
Jan 30, 2013 | 6.146 | 6.252 | 6.122 | 6.219 | 20,733,516 | +0.08(+1.30%) |
Jan 29, 2013 | 6.073 | 6.153 | 6.073 | 6.139 | 17,373,364 | +0.04(+0.65%) |
Jan 28, 2013 | 6.146 | 6.146 | 6.073 | 6.100 | 12,640,151 | -0.06(-0.97%) |
Jan 25, 2013 | 6.139 | 6.166 | 6.060 | 6.159 | 24,426,224 | +0.03(+0.54%) |
Jan 24, 2013 | 5.994 | 6.186 | 5.960 | 6.126 | 69,285,680 | -0.04(-0.65%) |
Jan 23, 2013 | 6.259 | 6.299 | 6.106 | 6.166 | 37,653,252 | -0.04(-0.64%) |
Jan 22, 2013 | 6.153 | 6.212 | 6.120 | 6.206 | 23,965,896 | +0.05(+0.86%) |
Jan 18, 2013 | 6.226 | 6.232 | 6.120 | 6.153 | 30,537,572 | -0.04(-0.64%) |
Jan 17, 2013 | 6.067 | 6.206 | 6.053 | 6.193 | 42,764,896 | +0.13(+2.08%) |
Jan 16, 2013 | 5.954 | 6.067 | 5.934 | 6.067 | 27,004,848 | +0.12(+2.01%) |
Jan 15, 2013 | 5.868 | 5.960 | 5.848 | 5.947 | 18,347,454 | +0.07(+1.13%) |
Jan 14, 2013 | 5.927 | 5.934 | 5.848 | 5.881 | 18,568,610 | +0.02(+0.34%) |
Jan 11, 2013 | 5.914 | 5.924 | 5.821 | 5.861 | 20,643,750 | -0.07(-1.12%) |
Jan 10, 2013 | 5.927 | 5.954 | 5.881 | 5.927 | 29,684,744 | +0.03(+0.45%) |
Jan 09, 2013 | 5.987 | 6.033 | 5.868 | 5.901 | 34,967,080 | -0.04(-0.67%) |
Jan 08, 2013 | 5.967 | 5.967 | 5.901 | 5.941 | 54,976,028 | -0.01(-0.11%) |
Jan 07, 2013 | 5.907 | 5.960 | 5.874 | 5.947 | 30,458,896 | +0.01(+0.22%) |
Jan 04, 2013 | 5.762 | 5.947 | 5.722 | 5.934 | 31,973,186 | +0.07(+1.24%) |
Jan 03, 2013 | 5.801 | 5.874 | 5.781 | 5.861 | 21,200,716 | +0.04(+0.68%) |