Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.060 | 6.083 | 6.012 | 6.067 | 1,646,469 | -0.02(-0.39%) |
Mar 27, 2013 | 6.091 | 6.170 | 6.048 | 6.091 | 1,703,395 | -0.23(-3.61%) |
Mar 26, 2013 | 6.311 | 6.335 | 6.264 | 6.319 | 1,177,886 | +0.09(+1.39%) |
Mar 25, 2013 | 6.248 | 6.280 | 6.154 | 6.233 | 1,345,384 | -0.01(-0.13%) |
Mar 22, 2013 | 6.272 | 6.296 | 6.209 | 6.241 | 1,031,566 | +0.03(+0.51%) |
Mar 21, 2013 | 6.280 | 6.303 | 6.193 | 6.209 | 1,698,091 | -0.20(-3.07%) |
Mar 20, 2013 | 6.406 | 6.452 | 6.366 | 6.406 | 819,662 | +0.06(+0.87%) |
Mar 19, 2013 | 6.359 | 6.382 | 6.256 | 6.351 | 1,576,151 | +0.13(+2.02%) |
Mar 18, 2013 | 6.217 | 6.296 | 6.193 | 6.225 | 2,180,476 | +0.21(+3.53%) |
Mar 15, 2013 | 6.091 | 6.099 | 5.997 | 6.012 | 1,220,805 | -0.04(-0.65%) |
Mar 14, 2013 | 5.989 | 6.075 | 5.989 | 6.052 | 1,602,515 | +0.07(+1.18%) |
Mar 13, 2013 | 5.973 | 5.989 | 5.911 | 5.981 | 2,245,818 | -0.04(-0.65%) |
Mar 12, 2013 | 6.280 | 6.303 | 5.941 | 6.020 | 4,050,864 | -0.25(-4.01%) |
Mar 11, 2013 | 6.209 | 6.272 | 6.182 | 6.272 | 866,645 | -0.02(-0.25%) |
Mar 08, 2013 | 6.311 | 6.327 | 6.233 | 6.288 | 3,052,504 | +0.01(+0.13%) |
Mar 07, 2013 | 6.248 | 6.280 | 6.225 | 6.280 | 1,123,580 | -0.03(-0.50%) |
Mar 06, 2013 | 6.351 | 6.351 | 6.260 | 6.311 | 1,161,867 | -0.05(-0.74%) |
Mar 05, 2013 | 6.429 | 6.437 | 6.347 | 6.359 | 2,202,217 | +0.05(+0.75%) |
Mar 04, 2013 | 6.296 | 6.311 | 6.217 | 6.311 | 2,339,694 | +0.12(+1.91%) |
Mar 01, 2013 | 6.193 | 6.248 | 6.146 | 6.193 | 2,351,723 | -0.06(-1.01%) |
Feb 28, 2013 | 6.272 | 6.319 | 6.209 | 6.256 | 908,295 | -0.11(-1.73%) |
Feb 27, 2013 | 6.122 | 6.366 | 6.122 | 6.366 | 1,574,635 | +0.28(+4.52%) |
Feb 26, 2013 | 6.099 | 6.146 | 6.020 | 6.091 | 1,338,499 | +0.04(+0.65%) |
Feb 25, 2013 | 6.524 | 6.524 | 6.044 | 6.052 | 3,438,087 | -0.26(-4.11%) |
Feb 22, 2013 | 6.217 | 6.311 | 6.201 | 6.311 | 1,855,738 | +0.05(+0.75%) |
Feb 21, 2013 | 6.311 | 6.311 | 6.217 | 6.264 | 2,668,424 | -0.19(-2.93%) |
Feb 20, 2013 | 6.587 | 6.610 | 6.445 | 6.453 | 1,606,059 | -0.16(-2.38%) |
Feb 19, 2013 | 6.555 | 6.618 | 6.547 | 6.610 | 1,619,508 | +0.02(+0.24%) |
Feb 15, 2013 | 6.626 | 6.665 | 6.583 | 6.595 | 2,564,186 | -0.10(-1.53%) |
Feb 14, 2013 | 6.596 | 6.705 | 6.580 | 6.697 | 875,301 | +0.01(+0.12%) |
Feb 13, 2013 | 6.720 | 6.744 | 6.650 | 6.689 | 989,130 | -0.04(-0.58%) |
Feb 12, 2013 | 6.643 | 6.728 | 6.627 | 6.728 | 1,479,917 | +0.11(+1.65%) |
Feb 11, 2013 | 6.518 | 6.627 | 6.495 | 6.619 | 2,952,421 | -0.01(-0.12%) |
Feb 08, 2013 | 6.565 | 6.635 | 6.565 | 6.627 | 1,577,217 | +0.09(+1.43%) |
Feb 07, 2013 | 6.604 | 6.619 | 6.464 | 6.534 | 1,427,603 | -0.17(-2.55%) |
Feb 06, 2013 | 6.518 | 6.709 | 6.510 | 6.705 | 1,319,591 | -0.08(-1.15%) |
Feb 04, 2013 | 6.814 | 6.868 | 6.720 | 6.783 | 5,636,322 | -0.28(-3.96%) |
Feb 01, 2013 | 6.907 | 7.070 | 6.907 | 7.063 | 3,664,031 | +0.35(+5.21%) |
Jan 31, 2013 | 6.736 | 6.907 | 6.659 | 6.713 | 3,884,656 | +0.24(+3.73%) |
Jan 30, 2013 | 6.495 | 6.526 | 6.440 | 6.471 | 2,124,735 | -0.05(-0.83%) |
Jan 29, 2013 | 6.526 | 6.557 | 6.448 | 6.526 | 2,643,895 | -0.08(-1.18%) |
Jan 28, 2013 | 6.588 | 6.654 | 6.549 | 6.604 | 1,932,222 | -0.06(-0.93%) |
Jan 25, 2013 | 6.635 | 6.697 | 6.611 | 6.666 | 3,799,005 | +0.28(+4.38%) |
Jan 24, 2013 | 6.331 | 6.503 | 6.324 | 6.386 | 2,170,171 | +0.05(+0.74%) |
Jan 23, 2013 | 6.370 | 6.401 | 6.308 | 6.339 | 1,132,075 | -0.08(-1.21%) |
Jan 22, 2013 | 6.456 | 6.479 | 6.378 | 6.417 | 1,509,423 | -0.04(-0.60%) |
Jan 18, 2013 | 6.433 | 6.487 | 6.370 | 6.456 | 4,255,809 | -0.02(-0.36%) |
Jan 17, 2013 | 6.370 | 6.479 | 6.363 | 6.479 | 1,941,233 | +0.28(+4.52%) |
Jan 16, 2013 | 6.114 | 6.215 | 6.106 | 6.199 | 1,152,440 | +0.02(+0.25%) |
Jan 15, 2013 | 6.098 | 6.184 | 6.090 | 6.184 | 1,626,736 | +0.05(+0.89%) |
Jan 14, 2013 | 6.199 | 6.230 | 6.098 | 6.129 | 993,702 | -0.05(-0.76%) |
Jan 11, 2013 | 6.184 | 6.195 | 6.129 | 6.176 | 1,069,116 | -0.02(-0.38%) |
Jan 10, 2013 | 6.238 | 6.261 | 6.106 | 6.199 | 3,454,126 | +0.26(+4.32%) |
Jan 09, 2013 | 5.989 | 5.989 | 5.911 | 5.942 | 2,255,050 | +0.02(+0.39%) |
Jan 08, 2013 | 5.927 | 5.950 | 5.872 | 5.919 | 6,223,467 | +0.09(+1.60%) |
Jan 07, 2013 | 5.748 | 5.834 | 5.725 | 5.826 | 862,440 | +0.15(+2.60%) |
Jan 04, 2013 | 5.647 | 5.686 | 5.616 | 5.678 | 959,186 | -0.05(-0.82%) |
Jan 03, 2013 | 5.764 | 5.810 | 5.694 | 5.725 | 1,698,086 | -0.05(-0.81%) |