Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.833 | 5.295 | 4.655 | 5.103 | 1,012,391 | +0.29(+6.06%) |
Mar 27, 2013 | 4.797 | 4.897 | 4.762 | 4.811 | 180,910 | -0.06(-1.31%) |
Mar 26, 2013 | 4.904 | 4.904 | 4.762 | 4.875 | 130,802 | +0.05(+1.03%) |
Mar 25, 2013 | 5.216 | 5.266 | 4.733 | 4.826 | 609,809 | -0.35(-6.73%) |
Mar 22, 2013 | 5.515 | 5.558 | 5.117 | 5.174 | 301,312 | -0.34(-6.19%) |
Mar 21, 2013 | 5.472 | 5.664 | 5.472 | 5.515 | 83,483 | -0.06(-1.02%) |
Mar 20, 2013 | 5.785 | 5.858 | 5.515 | 5.572 | 183,971 | -0.14(-2.37%) |
Mar 19, 2013 | 5.764 | 5.792 | 5.536 | 5.707 | 395,818 | -0.07(-1.23%) |
Mar 18, 2013 | 5.685 | 5.920 | 5.614 | 5.778 | 142,084 | +0.01(+0.12%) |
Mar 15, 2013 | 5.721 | 5.792 | 5.685 | 5.771 | 152,237 | +0.08(+1.37%) |
Mar 14, 2013 | 5.543 | 5.828 | 5.472 | 5.693 | 285,022 | +0.22(+4.03%) |
Mar 13, 2013 | 5.806 | 5.877 | 5.330 | 5.472 | 474,108 | -0.33(-5.75%) |
Mar 12, 2013 | 5.899 | 6.105 | 5.686 | 5.806 | 513,396 | -0.08(-1.33%) |
Mar 11, 2013 | 5.273 | 5.984 | 5.273 | 5.884 | 981,959 | +0.61(+11.59%) |
Mar 08, 2013 | 5.216 | 5.366 | 4.975 | 5.273 | 286,556 | +0.11(+2.06%) |
Mar 07, 2013 | 5.152 | 5.224 | 5.117 | 5.167 | 105,355 | +0.01(+0.14%) |
Mar 06, 2013 | 5.387 | 5.456 | 5.103 | 5.160 | 264,212 | -0.23(-4.22%) |
Mar 05, 2013 | 5.195 | 5.579 | 5.152 | 5.387 | 355,617 | +0.18(+3.55%) |
Mar 04, 2013 | 5.501 | 5.671 | 5.010 | 5.202 | 542,680 | -0.36(-6.39%) |
Mar 01, 2013 | 5.458 | 5.650 | 5.259 | 5.558 | 380,918 | +0.08(+1.43%) |
Feb 28, 2013 | 5.550 | 5.726 | 5.437 | 5.479 | 361,954 | -0.08(-1.41%) |
Feb 27, 2013 | 5.934 | 5.977 | 5.437 | 5.558 | 492,998 | -0.33(-5.56%) |
Feb 26, 2013 | 5.685 | 6.126 | 5.472 | 5.884 | 631,562 | +0.22(+3.89%) |
Feb 25, 2013 | 6.197 | 6.211 | 5.650 | 5.664 | 498,722 | -0.41(-6.78%) |
Feb 22, 2013 | 6.353 | 6.531 | 6.062 | 6.076 | 501,228 | -0.17(-2.73%) |
Feb 21, 2013 | 6.545 | 6.574 | 6.147 | 6.247 | 563,428 | -0.37(-5.59%) |
Feb 20, 2013 | 6.766 | 6.931 | 6.474 | 6.616 | 828,751 | -0.39(-5.58%) |
Feb 19, 2013 | 8.066 | 8.457 | 6.773 | 7.007 | 1,829,803 | -1.72(-19.71%) |
Feb 15, 2013 | 9.253 | 9.296 | 8.414 | 8.727 | 807,027 | -0.57(-6.12%) |
Feb 14, 2013 | 9.480 | 9.616 | 9.083 | 9.296 | 428,995 | -0.16(-1.65%) |
Feb 13, 2013 | 10.11 | 10.23 | 8.933 | 9.452 | 657,402 | -0.56(-5.61%) |
Feb 12, 2013 | 10.21 | 10.21 | 9.928 | 10.01 | 335,151 | +0.07(+0.71%) |
Feb 11, 2013 | 9.608 | 10.45 | 9.608 | 9.942 | 465,055 | +0.58(+6.15%) |
Feb 08, 2013 | 10.30 | 10.94 | 8.663 | 9.367 | 1,497,623 | -0.89(-8.66%) |
Feb 07, 2013 | 10.23 | 10.30 | 9.751 | 10.26 | 476,138 | +0.40(+4.04%) |
Feb 06, 2013 | 9.665 | 9.857 | 9.417 | 9.857 | 312,359 | +0.79(+8.70%) |
Feb 04, 2013 | 9.061 | 9.168 | 8.542 | 9.068 | 270,717 | -0.09(-1.01%) |
Feb 01, 2013 | 8.642 | 9.161 | 8.635 | 9.161 | 253,307 | +0.53(+6.09%) |
Jan 31, 2013 | 8.258 | 8.635 | 8.258 | 8.635 | 169,630 | -0.06(-0.74%) |
Jan 30, 2013 | 8.756 | 8.756 | 8.457 | 8.699 | 250,725 | +0.36(+4.35%) |
Jan 29, 2013 | 8.820 | 8.827 | 8.173 | 8.336 | 323,340 | -0.52(-5.86%) |
Jan 28, 2013 | 8.834 | 8.876 | 8.656 | 8.855 | 244,662 | +0.22(+2.55%) |
Jan 25, 2013 | 8.365 | 8.670 | 8.287 | 8.635 | 303,169 | +0.41(+5.01%) |
Jan 24, 2013 | 8.848 | 8.969 | 7.370 | 8.223 | 969,606 | -0.55(-6.32%) |
Jan 23, 2013 | 8.429 | 9.033 | 8.386 | 8.777 | 576,040 | +0.48(+5.83%) |
Jan 22, 2013 | 7.889 | 8.656 | 7.889 | 8.294 | 559,588 | +0.41(+5.14%) |
Jan 18, 2013 | 7.746 | 7.960 | 7.640 | 7.889 | 219,109 | +0.15(+1.93%) |
Jan 17, 2013 | 7.320 | 7.896 | 7.320 | 7.739 | 324,194 | +0.44(+6.04%) |
Jan 16, 2013 | 7.761 | 7.768 | 7.178 | 7.299 | 309,569 | -0.20(-2.65%) |
Jan 15, 2013 | 6.858 | 7.526 | 6.751 | 7.498 | 369,749 | +0.47(+6.67%) |
Jan 14, 2013 | 7.604 | 7.668 | 6.815 | 7.029 | 607,449 | -0.64(-8.34%) |
Jan 11, 2013 | 8.066 | 8.123 | 7.192 | 7.668 | 273,666 | -0.32(-4.00%) |
Jan 10, 2013 | 8.194 | 8.564 | 7.739 | 7.988 | 545,686 | +0.07(+0.90%) |
Jan 09, 2013 | 7.619 | 7.995 | 7.611 | 7.917 | 252,257 | +0.54(+7.31%) |
Jan 08, 2013 | 7.466 | 7.581 | 7.175 | 7.378 | 284,055 | -0.05(-0.73%) |
Jan 07, 2013 | 7.053 | 7.438 | 6.904 | 7.432 | 376,758 | +0.48(+6.91%) |
Jan 04, 2013 | 6.755 | 7.107 | 6.599 | 6.951 | 404,620 | +0.26(+3.84%) |
Jan 03, 2013 | 6.504 | 6.755 | 6.322 | 6.694 | 272,354 | +0.26(+4.00%) |