Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.760 | 6.790 | 6.690 | 6.760 | 4,012,049 | -0.03(-0.44%) |
Mar 27, 2013 | 6.650 | 6.850 | 6.620 | 6.790 | 4,261,962 | +0.09(+1.34%) |
Mar 26, 2013 | 6.750 | 6.750 | 6.670 | 6.700 | 6,624,256 | -0.03(-0.45%) |
Mar 25, 2013 | 6.730 | 6.760 | 6.630 | 6.730 | 4,684,150 | +0.02(+0.30%) |
Mar 22, 2013 | 6.720 | 6.775 | 6.690 | 6.710 | 6,498,617 | +0.00(+0.00%) |
Mar 21, 2013 | 6.810 | 6.850 | 6.680 | 6.710 | 4,763,683 | -0.18(-2.60%) |
Mar 20, 2013 | 6.890 | 6.930 | 6.850 | 6.889 | 2,677,516 | +0.02(+0.28%) |
Mar 19, 2013 | 6.820 | 6.895 | 6.820 | 6.870 | 2,844,593 | +0.09(+1.33%) |
Mar 18, 2013 | 6.770 | 6.860 | 6.750 | 6.780 | 3,551,364 | -0.04(-0.66%) |
Mar 15, 2013 | 6.870 | 6.890 | 6.810 | 6.825 | 3,124,395 | -0.06(-0.94%) |
Mar 14, 2013 | 6.880 | 6.900 | 6.850 | 6.890 | 1,484,225 | +0.04(+0.58%) |
Mar 13, 2013 | 6.830 | 6.890 | 6.810 | 6.850 | 1,336,743 | +0.02(+0.29%) |
Mar 12, 2013 | 6.940 | 6.950 | 6.830 | 6.830 | 4,041,958 | -0.10(-1.44%) |
Mar 11, 2013 | 6.780 | 6.940 | 6.710 | 6.930 | 4,733,454 | +0.12(+1.76%) |
Mar 08, 2013 | 6.810 | 6.835 | 6.790 | 6.810 | 2,988,413 | +0.03(+0.44%) |
Mar 07, 2013 | 6.670 | 6.810 | 6.660 | 6.780 | 2,863,699 | +0.08(+1.19%) |
Mar 06, 2013 | 6.740 | 6.780 | 6.645 | 6.700 | 2,549,508 | -0.07(-1.03%) |
Mar 05, 2013 | 6.680 | 6.790 | 6.610 | 6.770 | 3,558,556 | +0.11(+1.65%) |
Mar 04, 2013 | 6.580 | 6.700 | 6.550 | 6.660 | 4,369,564 | +0.03(+0.45%) |
Mar 01, 2013 | 6.650 | 6.660 | 6.570 | 6.630 | 4,927,619 | -0.02(-0.30%) |
Feb 28, 2013 | 6.640 | 6.650 | 6.610 | 6.650 | 6,657,618 | +0.04(+0.61%) |
Feb 27, 2013 | 6.580 | 6.630 | 6.570 | 6.610 | 4,085,738 | +0.01(+0.15%) |
Feb 26, 2013 | 6.600 | 6.620 | 6.500 | 6.600 | 6,502,077 | +0.00(+0.00%) |
Feb 25, 2013 | 6.590 | 6.630 | 6.480 | 6.600 | 8,130,331 | +0.01(+0.15%) |
Feb 22, 2013 | 6.580 | 6.640 | 6.560 | 6.590 | 5,559,820 | +0.00(+0.00%) |
Feb 21, 2013 | 6.550 | 6.600 | 6.530 | 6.590 | 4,726,694 | -0.01(-0.15%) |
Feb 20, 2013 | 6.600 | 6.630 | 6.565 | 6.600 | 4,373,558 | -0.03(-0.45%) |
Feb 19, 2013 | 6.680 | 6.680 | 6.580 | 6.630 | 3,747,499 | -0.05(-0.75%) |
Feb 15, 2013 | 6.590 | 6.680 | 6.540 | 6.680 | 3,140,742 | +0.08(+1.21%) |
Feb 14, 2013 | 6.600 | 6.650 | 6.510 | 6.600 | 3,635,275 | +0.00(+0.00%) |
Feb 13, 2013 | 6.690 | 6.710 | 6.525 | 6.600 | 4,054,659 | -0.02(-0.30%) |
Feb 12, 2013 | 6.590 | 6.710 | 6.500 | 6.620 | 6,868,439 | -0.04(-0.60%) |
Feb 11, 2013 | 6.540 | 6.710 | 6.510 | 6.660 | 11,116,802 | +0.07(+1.06%) |
Feb 08, 2013 | 6.640 | 6.690 | 6.580 | 6.590 | 3,086,066 | -0.01(-0.15%) |
Feb 07, 2013 | 6.610 | 6.710 | 6.560 | 6.600 | 10,134,552 | +0.02(+0.30%) |
Feb 06, 2013 | 6.490 | 6.600 | 6.460 | 6.580 | 6,228,953 | +0.26(+4.11%) |
Feb 04, 2013 | 6.220 | 6.340 | 6.220 | 6.320 | 4,355,396 | +0.00(+0.00%) |
Feb 01, 2013 | 6.210 | 6.370 | 6.200 | 6.320 | 6,236,107 | +0.11(+1.77%) |
Jan 31, 2013 | 6.200 | 6.265 | 6.170 | 6.210 | 4,403,498 | +0.03(+0.49%) |
Jan 30, 2013 | 6.150 | 6.250 | 6.150 | 6.180 | 3,505,501 | -0.02(-0.32%) |
Jan 29, 2013 | 6.170 | 6.220 | 6.095 | 6.200 | 5,359,569 | -0.03(-0.48%) |
Jan 28, 2013 | 6.400 | 6.450 | 6.200 | 6.230 | 10,496,696 | -0.21(-3.26%) |
Jan 25, 2013 | 6.100 | 6.450 | 6.060 | 6.440 | 18,317,976 | -0.28(-4.17%) |
Jan 24, 2013 | 6.650 | 6.860 | 6.570 | 6.720 | 6,379,028 | +0.08(+1.20%) |
Jan 23, 2013 | 6.620 | 6.685 | 6.580 | 6.640 | 2,324,252 | -0.04(-0.52%) |
Jan 22, 2013 | 6.620 | 6.700 | 6.600 | 6.675 | 5,928,948 | +0.02(+0.38%) |
Jan 18, 2013 | 6.650 | 6.665 | 6.550 | 6.650 | 3,612,720 | +0.01(+0.17%) |
Jan 17, 2013 | 6.640 | 6.670 | 6.550 | 6.639 | 3,683,407 | -0.01(-0.17%) |
Jan 16, 2013 | 6.410 | 6.750 | 6.410 | 6.650 | 5,439,921 | +0.19(+2.94%) |
Jan 15, 2013 | 6.340 | 6.470 | 6.340 | 6.460 | 1,669,524 | +0.06(+0.94%) |
Jan 14, 2013 | 6.460 | 6.460 | 6.350 | 6.400 | 1,660,114 | -0.06(-0.93%) |
Jan 11, 2013 | 6.360 | 6.540 | 6.350 | 6.460 | 2,743,660 | +0.09(+1.41%) |
Jan 10, 2013 | 6.400 | 6.430 | 6.290 | 6.370 | 2,321,657 | +0.07(+1.11%) |
Jan 09, 2013 | 6.310 | 6.315 | 6.230 | 6.300 | 1,742,634 | +0.03(+0.48%) |
Jan 08, 2013 | 6.330 | 6.350 | 6.250 | 6.270 | 1,787,070 | -0.12(-1.88%) |
Jan 07, 2013 | 6.320 | 6.410 | 6.280 | 6.390 | 2,121,181 | +0.00(+0.00%) |
Jan 04, 2013 | 6.380 | 6.440 | 6.360 | 6.390 | 2,029,802 | +0.06(+0.95%) |
Jan 03, 2013 | 6.370 | 6.470 | 6.310 | 6.330 | 2,307,798 | -0.05(-0.78%) |