Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.508 | 6.594 | 6.466 | 6.576 | 459,995 | +0.09(+1.33%) |
Mar 27, 2013 | 6.472 | 6.505 | 6.422 | 6.490 | 270,655 | +0.00(+0.00%) |
Mar 26, 2013 | 6.400 | 6.506 | 6.349 | 6.490 | 426,440 | +0.09(+1.44%) |
Mar 25, 2013 | 6.422 | 6.474 | 6.372 | 6.398 | 466,750 | -0.02(-0.31%) |
Mar 22, 2013 | 6.478 | 6.506 | 6.410 | 6.418 | 577,355 | -0.05(-0.80%) |
Mar 21, 2013 | 6.434 | 6.490 | 6.404 | 6.470 | 287,810 | -0.01(-0.22%) |
Mar 20, 2013 | 6.452 | 6.490 | 6.432 | 6.484 | 212,355 | +0.05(+0.81%) |
Mar 19, 2013 | 6.400 | 6.468 | 6.382 | 6.432 | 273,225 | +0.03(+0.50%) |
Mar 18, 2013 | 6.372 | 6.408 | 6.361 | 6.400 | 506,415 | -0.03(-0.50%) |
Mar 15, 2013 | 6.452 | 6.500 | 6.424 | 6.432 | 637,120 | -0.00(-0.03%) |
Mar 14, 2013 | 6.370 | 6.500 | 6.356 | 6.434 | 582,360 | +0.06(+1.00%) |
Mar 13, 2013 | 6.410 | 6.432 | 6.352 | 6.370 | 444,695 | -0.03(-0.47%) |
Mar 12, 2013 | 6.406 | 6.438 | 6.352 | 6.400 | 705,300 | -0.01(-0.09%) |
Mar 11, 2013 | 6.500 | 6.500 | 6.360 | 6.406 | 413,725 | -0.11(-1.63%) |
Mar 08, 2013 | 6.460 | 6.518 | 6.426 | 6.512 | 678,855 | +0.05(+0.84%) |
Mar 07, 2013 | 6.438 | 6.466 | 6.390 | 6.458 | 418,525 | +0.00(+0.00%) |
Mar 06, 2013 | 6.430 | 6.468 | 6.374 | 6.458 | 556,805 | +0.03(+0.40%) |
Mar 05, 2013 | 6.342 | 6.566 | 6.342 | 6.432 | 1,407,105 | +0.10(+1.58%) |
Mar 04, 2013 | 6.138 | 6.376 | 6.100 | 6.332 | 1,019,410 | -0.03(-0.47%) |
Mar 01, 2013 | 5.978 | 6.446 | 5.978 | 6.362 | 1,306,830 | +0.31(+5.09%) |
Feb 28, 2013 | 6.080 | 6.112 | 6.048 | 6.054 | 363,260 | +0.01(+0.13%) |
Feb 27, 2013 | 5.952 | 6.128 | 5.952 | 6.046 | 312,565 | +0.08(+1.34%) |
Feb 26, 2013 | 6.014 | 6.014 | 5.874 | 5.966 | 371,055 | -0.08(-1.29%) |
Feb 22, 2013 | 6.040 | 6.050 | 5.956 | 6.044 | 305,005 | +0.03(+0.43%) |
Feb 21, 2013 | 6.014 | 6.058 | 5.960 | 6.018 | 222,630 | -0.01(-0.17%) |
Feb 20, 2013 | 6.034 | 6.176 | 6.026 | 6.028 | 323,150 | -0.02(-0.33%) |
Feb 19, 2013 | 5.998 | 6.050 | 5.976 | 6.048 | 705,625 | +0.05(+0.83%) |
Feb 15, 2013 | 5.960 | 6.046 | 5.938 | 5.998 | 381,395 | +0.07(+1.25%) |
Feb 14, 2013 | 5.994 | 5.994 | 5.902 | 5.924 | 237,910 | -0.07(-1.20%) |
Feb 13, 2013 | 5.902 | 6.000 | 5.898 | 5.996 | 364,610 | +0.11(+1.90%) |
Feb 12, 2013 | 5.896 | 5.964 | 5.830 | 5.884 | 404,760 | -0.02(-0.41%) |
Feb 11, 2013 | 5.958 | 5.962 | 5.852 | 5.908 | 247,515 | -0.07(-1.17%) |
Feb 08, 2013 | 5.870 | 6.004 | 5.836 | 5.978 | 373,760 | +0.11(+1.81%) |
Feb 07, 2013 | 5.940 | 5.978 | 5.846 | 5.872 | 607,365 | -0.09(-1.48%) |
Feb 06, 2013 | 5.964 | 5.988 | 5.828 | 5.960 | 426,665 | +0.02(+0.27%) |
Feb 04, 2013 | 5.936 | 5.968 | 5.910 | 5.944 | 563,490 | -0.03(-0.50%) |
Feb 01, 2013 | 5.952 | 6.044 | 5.938 | 5.974 | 812,980 | +0.04(+0.71%) |
Jan 31, 2013 | 5.878 | 5.972 | 5.872 | 5.932 | 491,310 | +0.06(+0.99%) |
Jan 30, 2013 | 5.894 | 5.917 | 5.844 | 5.874 | 593,190 | -0.04(-0.64%) |
Jan 29, 2013 | 5.984 | 5.984 | 5.872 | 5.912 | 535,875 | -0.07(-1.10%) |
Jan 28, 2013 | 5.966 | 6.000 | 5.904 | 5.978 | 336,360 | +0.03(+0.47%) |
Jan 25, 2013 | 5.976 | 5.976 | 5.888 | 5.950 | 265,370 | -0.00(-0.03%) |
Jan 24, 2013 | 5.912 | 5.990 | 5.912 | 5.952 | 314,615 | +0.05(+0.85%) |
Jan 23, 2013 | 5.962 | 5.986 | 5.898 | 5.902 | 486,345 | -0.05(-0.81%) |
Jan 22, 2013 | 5.900 | 5.950 | 5.884 | 5.950 | 783,855 | +0.02(+0.34%) |
Jan 18, 2013 | 5.900 | 5.938 | 5.859 | 5.930 | 610,635 | +0.02(+0.30%) |
Jan 17, 2013 | 5.852 | 5.934 | 5.824 | 5.912 | 714,750 | +0.09(+1.55%) |
Jan 16, 2013 | 5.774 | 5.834 | 5.766 | 5.822 | 1,090,460 | +0.02(+0.38%) |
Jan 15, 2013 | 5.760 | 5.800 | 5.718 | 5.800 | 762,770 | +0.00(+0.03%) |
Jan 14, 2013 | 5.782 | 5.818 | 5.765 | 5.798 | 1,016,295 | +0.02(+0.38%) |
Jan 11, 2013 | 5.744 | 5.790 | 5.634 | 5.776 | 1,163,530 | +0.06(+1.05%) |
Jan 10, 2013 | 5.720 | 5.736 | 5.660 | 5.716 | 1,033,895 | -0.01(-0.10%) |
Jan 09, 2013 | 5.626 | 5.784 | 5.613 | 5.722 | 758,890 | +0.12(+2.18%) |
Jan 08, 2013 | 5.570 | 5.620 | 5.570 | 5.600 | 927,950 | +0.02(+0.28%) |
Jan 07, 2013 | 5.522 | 5.598 | 5.500 | 5.584 | 462,990 | +0.03(+0.51%) |
Jan 04, 2013 | 5.460 | 5.574 | 5.460 | 5.556 | 490,060 | +0.12(+2.13%) |
Jan 03, 2013 | 5.440 | 5.500 | 5.384 | 5.440 | 833,425 | +0.00(+0.00%) |