Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.270 | 4.340 | 4.100 | 4.120 | 450,909 | -0.16(-3.74%) |
Mar 27, 2013 | 4.140 | 4.390 | 3.970 | 4.280 | 456,276 | +0.19(+4.65%) |
Mar 26, 2013 | 4.500 | 4.660 | 3.900 | 4.090 | 1,206,442 | -0.41(-9.11%) |
Mar 25, 2013 | 4.790 | 4.840 | 4.490 | 4.500 | 213,182 | -0.23(-4.86%) |
Mar 22, 2013 | 4.750 | 4.797 | 4.580 | 4.730 | 161,049 | -0.02(-0.42%) |
Mar 21, 2013 | 4.810 | 4.870 | 4.650 | 4.750 | 205,876 | -0.12(-2.46%) |
Mar 20, 2013 | 5.160 | 5.220 | 4.810 | 4.870 | 432,174 | -0.29(-5.62%) |
Mar 19, 2013 | 5.450 | 5.550 | 5.110 | 5.160 | 141,910 | -0.12(-2.27%) |
Mar 18, 2013 | 5.330 | 5.380 | 5.130 | 5.280 | 54,659 | -0.08(-1.49%) |
Mar 15, 2013 | 5.530 | 5.572 | 5.360 | 5.360 | 170,313 | -0.16(-2.90%) |
Mar 14, 2013 | 5.590 | 5.780 | 5.370 | 5.520 | 92,002 | -0.07(-1.25%) |
Mar 13, 2013 | 5.550 | 5.710 | 5.510 | 5.590 | 50,228 | +0.06(+1.08%) |
Mar 12, 2013 | 5.700 | 5.741 | 5.510 | 5.530 | 122,649 | -0.22(-3.83%) |
Mar 11, 2013 | 5.740 | 5.770 | 5.560 | 5.750 | 98,753 | +0.00(+0.00%) |
Mar 08, 2013 | 5.750 | 5.830 | 5.480 | 5.750 | 112,334 | +0.02(+0.35%) |
Mar 07, 2013 | 5.880 | 5.880 | 5.600 | 5.730 | 125,316 | -0.07(-1.21%) |
Mar 06, 2013 | 5.490 | 5.940 | 5.460 | 5.800 | 274,068 | +0.31(+5.65%) |
Mar 05, 2013 | 5.450 | 5.770 | 5.410 | 5.490 | 96,782 | +0.10(+1.86%) |
Mar 04, 2013 | 5.350 | 5.427 | 5.200 | 5.390 | 95,823 | +0.01(+0.19%) |
Mar 01, 2013 | 5.350 | 5.530 | 5.240 | 5.380 | 92,649 | -0.05(-0.92%) |
Feb 28, 2013 | 5.401 | 5.609 | 5.400 | 5.430 | 182,234 | +0.11(+2.07%) |
Feb 27, 2013 | 5.530 | 5.560 | 5.300 | 5.320 | 204,856 | -0.22(-3.97%) |
Feb 26, 2013 | 5.610 | 5.670 | 5.410 | 5.540 | 109,918 | -0.06(-1.07%) |
Feb 22, 2013 | 5.690 | 5.800 | 5.590 | 5.600 | 116,713 | -0.03(-0.53%) |
Feb 21, 2013 | 5.600 | 5.640 | 5.580 | 5.630 | 57,866 | +0.04(+0.72%) |
Feb 20, 2013 | 5.640 | 5.730 | 5.580 | 5.590 | 91,381 | -0.05(-0.89%) |
Feb 19, 2013 | 5.620 | 5.810 | 5.610 | 5.640 | 269,669 | +0.07(+1.26%) |
Feb 15, 2013 | 5.810 | 5.810 | 5.530 | 5.570 | 141,992 | -0.20(-3.47%) |
Feb 14, 2013 | 5.770 | 5.834 | 5.730 | 5.770 | 63,838 | -0.03(-0.52%) |
Feb 13, 2013 | 5.810 | 5.950 | 5.650 | 5.800 | 116,989 | +0.01(+0.17%) |
Feb 12, 2013 | 5.730 | 5.989 | 5.730 | 5.790 | 163,892 | +0.07(+1.22%) |
Feb 11, 2013 | 5.520 | 5.940 | 5.465 | 5.720 | 1,043,711 | +0.20(+3.62%) |
Feb 08, 2013 | 5.620 | 5.636 | 5.500 | 5.520 | 69,391 | -0.10(-1.78%) |
Feb 07, 2013 | 5.620 | 5.770 | 5.480 | 5.620 | 66,760 | +0.02(+0.36%) |
Feb 06, 2013 | 5.570 | 5.700 | 5.480 | 5.600 | 142,496 | +0.11(+2.00%) |
Feb 04, 2013 | 5.630 | 5.700 | 5.480 | 5.490 | 250,318 | -0.06(-1.08%) |
Feb 01, 2013 | 5.490 | 5.560 | 5.280 | 5.550 | 152,544 | +0.09(+1.65%) |
Jan 31, 2013 | 5.470 | 5.510 | 5.330 | 5.460 | 86,096 | -0.03(-0.55%) |
Jan 30, 2013 | 5.700 | 5.700 | 5.415 | 5.490 | 147,386 | -0.21(-3.68%) |
Jan 29, 2013 | 5.770 | 5.770 | 5.570 | 5.700 | 45,725 | -0.02(-0.35%) |
Jan 28, 2013 | 5.710 | 5.770 | 5.580 | 5.720 | 128,020 | +0.01(+0.18%) |
Jan 25, 2013 | 5.570 | 5.740 | 5.560 | 5.710 | 54,742 | +0.14(+2.51%) |
Jan 24, 2013 | 5.700 | 5.880 | 5.510 | 5.570 | 177,814 | -0.13(-2.28%) |
Jan 23, 2013 | 5.700 | 5.770 | 5.610 | 5.700 | 98,987 | +0.01(+0.18%) |
Jan 22, 2013 | 5.910 | 5.950 | 5.600 | 5.690 | 264,466 | +0.04(+0.71%) |
Jan 18, 2013 | 5.880 | 5.880 | 5.615 | 5.650 | 205,871 | -0.24(-4.07%) |
Jan 17, 2013 | 5.930 | 6.050 | 5.800 | 5.890 | 99,178 | +0.00(+0.00%) |
Jan 16, 2013 | 6.050 | 6.200 | 5.860 | 5.890 | 188,574 | -0.15(-2.48%) |
Jan 15, 2013 | 6.150 | 6.150 | 5.920 | 6.040 | 212,131 | -0.11(-1.79%) |
Jan 14, 2013 | 6.280 | 6.385 | 6.130 | 6.150 | 134,931 | +0.02(+0.33%) |
Jan 11, 2013 | 6.350 | 6.350 | 6.070 | 6.130 | 93,436 | -0.16(-2.54%) |
Jan 10, 2013 | 6.380 | 6.490 | 6.275 | 6.290 | 106,519 | +0.02(+0.32%) |
Jan 09, 2013 | 6.330 | 6.520 | 6.260 | 6.270 | 136,504 | +0.02(+0.32%) |
Jan 08, 2013 | 6.130 | 6.390 | 6.060 | 6.250 | 218,962 | +0.18(+2.97%) |
Jan 07, 2013 | 5.860 | 6.180 | 5.860 | 6.070 | 226,835 | +0.22(+3.76%) |
Jan 04, 2013 | 5.630 | 6.170 | 5.540 | 5.850 | 500,850 | +0.31(+5.60%) |
Jan 03, 2013 | 5.400 | 5.710 | 5.280 | 5.540 | 188,252 | +0.15(+2.78%) |