Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.910 | 6.080 | 5.760 | 5.765 | 1,008,568 | -0.10(-1.62%) |
Mar 27, 2013 | 6.000 | 6.000 | 5.740 | 5.860 | 1,053,638 | -0.16(-2.66%) |
Mar 26, 2013 | 6.200 | 6.210 | 5.870 | 6.020 | 1,637,588 | -0.04(-0.58%) |
Mar 25, 2013 | 7.200 | 7.300 | 6.000 | 6.055 | 4,505,648 | -0.85(-12.25%) |
Mar 22, 2013 | 6.130 | 6.980 | 5.890 | 6.900 | 7,753,711 | +1.63(+30.93%) |
Mar 21, 2013 | 5.300 | 5.360 | 5.260 | 5.270 | 527,050 | -0.07(-1.31%) |
Mar 20, 2013 | 5.370 | 5.440 | 5.270 | 5.340 | 733,570 | -0.02(-0.37%) |
Mar 19, 2013 | 5.540 | 5.550 | 5.330 | 5.360 | 809,811 | -0.18(-3.25%) |
Mar 18, 2013 | 5.470 | 5.600 | 5.460 | 5.540 | 1,092,747 | +0.00(+0.00%) |
Mar 15, 2013 | 5.750 | 5.850 | 5.500 | 5.540 | 2,346,532 | -0.20(-3.48%) |
Mar 14, 2013 | 5.730 | 5.750 | 5.690 | 5.740 | 848,229 | +0.04(+0.70%) |
Mar 13, 2013 | 5.690 | 5.770 | 5.640 | 5.700 | 1,025,264 | +0.00(+0.00%) |
Mar 12, 2013 | 6.030 | 6.070 | 5.680 | 5.700 | 1,106,873 | -0.35(-5.79%) |
Mar 11, 2013 | 5.890 | 6.090 | 5.820 | 6.050 | 758,727 | +0.20(+3.42%) |
Mar 08, 2013 | 5.820 | 5.860 | 5.720 | 5.850 | 513,335 | +0.08(+1.39%) |
Mar 07, 2013 | 5.470 | 5.820 | 5.470 | 5.770 | 891,170 | +0.31(+5.68%) |
Mar 06, 2013 | 5.510 | 5.510 | 5.335 | 5.460 | 678,170 | -0.08(-1.44%) |
Mar 05, 2013 | 5.370 | 5.590 | 5.360 | 5.540 | 882,477 | +0.21(+3.94%) |
Mar 04, 2013 | 5.480 | 5.530 | 5.240 | 5.330 | 687,370 | -0.18(-3.27%) |
Mar 01, 2013 | 5.320 | 5.550 | 5.250 | 5.510 | 908,179 | +0.06(+1.10%) |
Feb 28, 2013 | 5.345 | 5.490 | 5.300 | 5.450 | 1,213,660 | +0.17(+3.22%) |
Feb 27, 2013 | 5.250 | 5.350 | 5.235 | 5.280 | 1,043,410 | +0.11(+2.13%) |
Feb 26, 2013 | 5.750 | 5.800 | 5.140 | 5.170 | 3,452,522 | -0.55(-9.62%) |
Feb 25, 2013 | 5.920 | 6.070 | 5.680 | 5.720 | 1,032,885 | -0.19(-3.21%) |
Feb 22, 2013 | 5.840 | 5.960 | 5.780 | 5.910 | 588,749 | +0.10(+1.72%) |
Feb 21, 2013 | 5.850 | 5.860 | 5.760 | 5.810 | 625,958 | -0.04(-0.68%) |
Feb 20, 2013 | 5.990 | 6.180 | 5.850 | 5.850 | 543,829 | -0.15(-2.50%) |
Feb 19, 2013 | 5.990 | 6.035 | 5.940 | 6.000 | 644,474 | +0.04(+0.67%) |
Feb 15, 2013 | 5.880 | 6.020 | 5.860 | 5.960 | 1,314,451 | +0.14(+2.41%) |
Feb 14, 2013 | 6.050 | 6.080 | 5.800 | 5.820 | 1,440,069 | -0.27(-4.43%) |
Feb 13, 2013 | 6.180 | 6.240 | 6.000 | 6.090 | 927,269 | -0.09(-1.46%) |
Feb 12, 2013 | 6.200 | 6.430 | 6.150 | 6.180 | 614,576 | -0.03(-0.48%) |
Feb 11, 2013 | 6.460 | 6.530 | 6.120 | 6.210 | 1,233,336 | -0.23(-3.57%) |
Feb 08, 2013 | 6.500 | 6.640 | 6.400 | 6.440 | 603,440 | -0.06(-0.92%) |
Feb 07, 2013 | 6.540 | 6.560 | 6.350 | 6.500 | 499,628 | -0.08(-1.22%) |
Feb 06, 2013 | 6.400 | 6.615 | 6.390 | 6.580 | 770,743 | +0.04(+0.53%) |
Feb 04, 2013 | 6.420 | 6.690 | 6.360 | 6.545 | 1,106,247 | +0.01(+0.23%) |
Feb 01, 2013 | 6.690 | 6.750 | 6.430 | 6.530 | 1,234,802 | -0.16(-2.39%) |
Jan 31, 2013 | 6.990 | 7.000 | 5.790 | 6.690 | 6,101,978 | -0.40(-5.64%) |
Jan 30, 2013 | 8.000 | 8.100 | 7.055 | 7.090 | 4,106,003 | -0.94(-11.71%) |
Jan 29, 2013 | 8.170 | 8.280 | 7.960 | 8.030 | 949,426 | -0.13(-1.59%) |
Jan 28, 2013 | 8.360 | 8.400 | 8.060 | 8.160 | 721,923 | -0.15(-1.81%) |
Jan 25, 2013 | 8.340 | 8.440 | 8.180 | 8.310 | 754,598 | +0.01(+0.12%) |
Jan 24, 2013 | 8.320 | 8.588 | 8.170 | 8.300 | 1,145,092 | -0.05(-0.60%) |
Jan 23, 2013 | 8.200 | 8.440 | 8.130 | 8.350 | 934,695 | +0.14(+1.71%) |
Jan 22, 2013 | 8.100 | 8.220 | 7.970 | 8.210 | 709,189 | +0.08(+0.98%) |
Jan 18, 2013 | 8.120 | 8.160 | 7.960 | 8.130 | 505,661 | -0.03(-0.37%) |
Jan 17, 2013 | 8.050 | 8.170 | 7.920 | 8.160 | 666,644 | +0.12(+1.49%) |
Jan 16, 2013 | 8.250 | 8.270 | 7.935 | 8.040 | 1,084,906 | -0.20(-2.43%) |
Jan 15, 2013 | 8.230 | 8.290 | 7.880 | 8.240 | 1,486,821 | -0.10(-1.20%) |
Jan 14, 2013 | 7.790 | 8.440 | 7.660 | 8.340 | 3,027,303 | +1.13(+15.67%) |
Jan 11, 2013 | 7.270 | 7.270 | 7.100 | 7.210 | 766,104 | -0.05(-0.69%) |
Jan 10, 2013 | 7.450 | 7.480 | 7.130 | 7.260 | 811,272 | -0.17(-2.29%) |
Jan 09, 2013 | 7.060 | 7.470 | 6.930 | 7.430 | 1,274,646 | +0.49(+7.06%) |
Jan 08, 2013 | 7.050 | 7.110 | 6.860 | 6.940 | 505,771 | -0.14(-1.98%) |
Jan 07, 2013 | 6.950 | 7.190 | 6.850 | 7.080 | 947,359 | +0.15(+2.16%) |
Jan 04, 2013 | 6.630 | 6.950 | 6.550 | 6.930 | 665,268 | +0.36(+5.48%) |
Jan 03, 2013 | 6.810 | 6.810 | 6.530 | 6.570 | 625,991 | -0.22(-3.24%) |