Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.900 | 6.060 | 5.900 | 6.010 | 59,044 | +0.16(+2.74%) |
Mar 27, 2013 | 5.910 | 6.000 | 5.830 | 5.850 | 101,039 | -0.10(-1.68%) |
Mar 26, 2013 | 5.890 | 5.980 | 5.870 | 5.950 | 37,960 | +0.11(+1.88%) |
Mar 25, 2013 | 5.910 | 6.030 | 5.820 | 5.840 | 50,842 | -0.07(-1.18%) |
Mar 22, 2013 | 5.910 | 5.998 | 5.850 | 5.910 | 32,192 | +0.02(+0.34%) |
Mar 21, 2013 | 6.070 | 6.070 | 5.860 | 5.890 | 76,659 | -0.22(-3.60%) |
Mar 20, 2013 | 5.980 | 6.130 | 5.950 | 6.110 | 46,033 | +0.15(+2.52%) |
Mar 19, 2013 | 5.980 | 6.050 | 5.930 | 5.960 | 33,422 | +0.01(+0.17%) |
Mar 18, 2013 | 5.840 | 6.060 | 5.810 | 5.950 | 50,782 | +0.10(+1.71%) |
Mar 15, 2013 | 6.130 | 6.180 | 5.840 | 5.850 | 228,784 | -0.26(-4.26%) |
Mar 14, 2013 | 6.130 | 6.140 | 6.060 | 6.110 | 41,638 | -0.03(-0.49%) |
Mar 13, 2013 | 6.150 | 6.200 | 6.080 | 6.140 | 33,651 | +0.01(+0.16%) |
Mar 12, 2013 | 6.020 | 6.200 | 6.020 | 6.130 | 61,402 | +0.05(+0.82%) |
Mar 11, 2013 | 6.100 | 6.160 | 6.040 | 6.080 | 50,966 | -0.02(-0.33%) |
Mar 08, 2013 | 6.120 | 6.220 | 6.060 | 6.100 | 58,375 | +0.02(+0.33%) |
Mar 07, 2013 | 6.070 | 6.120 | 5.941 | 6.080 | 43,631 | -0.02(-0.33%) |
Mar 06, 2013 | 6.090 | 6.160 | 6.060 | 6.100 | 41,747 | +0.02(+0.33%) |
Mar 05, 2013 | 6.110 | 6.160 | 6.015 | 6.080 | 81,496 | +0.03(+0.50%) |
Mar 04, 2013 | 6.090 | 6.140 | 6.000 | 6.050 | 64,345 | -0.08(-1.31%) |
Mar 01, 2013 | 6.060 | 6.140 | 5.950 | 6.130 | 61,775 | +0.00(+0.00%) |
Feb 28, 2013 | 6.100 | 6.150 | 6.050 | 6.130 | 72,697 | +0.06(+0.99%) |
Feb 27, 2013 | 6.040 | 6.130 | 6.020 | 6.070 | 42,954 | -0.02(-0.33%) |
Feb 26, 2013 | 5.990 | 6.150 | 5.970 | 6.090 | 64,733 | +0.15(+2.53%) |
Feb 25, 2013 | 6.180 | 6.180 | 5.870 | 5.940 | 160,120 | -0.18(-2.94%) |
Feb 22, 2013 | 6.110 | 6.160 | 5.990 | 6.120 | 55,334 | +0.07(+1.16%) |
Feb 21, 2013 | 6.010 | 6.100 | 5.850 | 6.050 | 79,687 | +0.06(+1.00%) |
Feb 20, 2013 | 6.200 | 6.200 | 5.980 | 5.990 | 133,648 | -0.20(-3.23%) |
Feb 19, 2013 | 6.140 | 6.220 | 6.020 | 6.190 | 110,209 | +0.07(+1.14%) |
Feb 15, 2013 | 6.240 | 6.260 | 6.060 | 6.120 | 138,541 | -0.08(-1.29%) |
Feb 14, 2013 | 5.950 | 6.300 | 5.950 | 6.200 | 121,055 | +0.20(+3.33%) |
Feb 13, 2013 | 6.000 | 6.022 | 5.891 | 6.000 | 133,946 | -0.01(-0.17%) |
Feb 12, 2013 | 6.000 | 6.080 | 5.970 | 6.010 | 139,809 | +0.02(+0.33%) |
Feb 11, 2013 | 6.190 | 6.190 | 5.990 | 5.990 | 93,462 | -0.22(-3.54%) |
Feb 08, 2013 | 6.190 | 6.230 | 6.140 | 6.210 | 26,706 | +0.03(+0.49%) |
Feb 07, 2013 | 6.230 | 6.320 | 6.150 | 6.180 | 41,560 | -0.08(-1.28%) |
Feb 06, 2013 | 6.000 | 6.300 | 6.000 | 6.260 | 120,732 | +0.14(+2.29%) |
Feb 04, 2013 | 6.390 | 6.460 | 6.080 | 6.120 | 157,438 | -0.44(-6.71%) |
Feb 01, 2013 | 6.470 | 6.620 | 6.360 | 6.560 | 55,876 | +0.14(+2.18%) |
Jan 31, 2013 | 6.350 | 6.460 | 6.280 | 6.420 | 58,266 | -0.03(-0.47%) |
Jan 30, 2013 | 6.650 | 6.660 | 6.370 | 6.450 | 32,270 | -0.23(-3.44%) |
Jan 29, 2013 | 6.560 | 6.690 | 6.420 | 6.680 | 49,583 | +0.13(+1.98%) |
Jan 28, 2013 | 6.390 | 6.590 | 6.350 | 6.550 | 32,552 | +0.15(+2.34%) |
Jan 25, 2013 | 6.430 | 6.490 | 6.330 | 6.400 | 33,350 | -0.02(-0.31%) |
Jan 24, 2013 | 6.300 | 6.510 | 6.300 | 6.420 | 40,468 | +0.14(+2.23%) |
Jan 23, 2013 | 6.520 | 6.540 | 6.260 | 6.280 | 36,791 | -0.26(-3.98%) |
Jan 22, 2013 | 6.410 | 6.560 | 6.400 | 6.540 | 79,529 | +0.11(+1.71%) |
Jan 18, 2013 | 6.310 | 6.440 | 6.250 | 6.430 | 42,276 | +0.13(+2.06%) |
Jan 17, 2013 | 6.320 | 6.420 | 6.220 | 6.300 | 39,497 | +0.03(+0.48%) |
Jan 16, 2013 | 6.280 | 6.400 | 6.230 | 6.270 | 46,686 | -0.03(-0.48%) |
Jan 15, 2013 | 6.230 | 6.310 | 6.230 | 6.300 | 32,163 | +0.03(+0.48%) |
Jan 14, 2013 | 6.300 | 6.375 | 6.230 | 6.270 | 73,655 | -0.03(-0.48%) |
Jan 11, 2013 | 6.480 | 6.480 | 6.300 | 6.300 | 133,572 | -0.25(-3.82%) |
Jan 10, 2013 | 6.730 | 6.730 | 6.490 | 6.550 | 34,351 | -0.13(-1.95%) |
Jan 09, 2013 | 6.650 | 6.730 | 6.500 | 6.680 | 54,468 | +0.03(+0.45%) |
Jan 08, 2013 | 6.540 | 6.730 | 6.520 | 6.650 | 63,475 | +0.13(+1.99%) |
Jan 07, 2013 | 6.650 | 6.650 | 6.460 | 6.520 | 34,838 | -0.20(-2.98%) |
Jan 04, 2013 | 6.710 | 6.780 | 6.540 | 6.720 | 70,952 | +0.06(+0.90%) |
Jan 03, 2013 | 6.620 | 6.740 | 6.500 | 6.660 | 101,365 | -0.01(-0.15%) |