Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.470 | 5.600 | 5.380 | 5.520 | 124,782 | +0.07(+1.28%) |
Mar 27, 2013 | 5.420 | 5.465 | 5.350 | 5.450 | 123,367 | -0.03(-0.55%) |
Mar 26, 2013 | 5.550 | 5.550 | 5.460 | 5.480 | 61,467 | -0.03(-0.54%) |
Mar 25, 2013 | 5.590 | 5.650 | 5.500 | 5.510 | 53,007 | -0.08(-1.43%) |
Mar 22, 2013 | 5.670 | 5.750 | 5.550 | 5.590 | 91,287 | -0.03(-0.53%) |
Mar 21, 2013 | 5.730 | 5.750 | 5.520 | 5.620 | 93,689 | -0.08(-1.40%) |
Mar 20, 2013 | 5.780 | 5.850 | 5.640 | 5.700 | 115,037 | +0.02(+0.35%) |
Mar 19, 2013 | 5.530 | 5.820 | 5.400 | 5.680 | 859,388 | +0.19(+3.46%) |
Mar 18, 2013 | 5.390 | 5.560 | 5.390 | 5.490 | 34,366 | +0.09(+1.67%) |
Mar 15, 2013 | 5.440 | 5.520 | 5.370 | 5.400 | 352,357 | -0.03(-0.55%) |
Mar 14, 2013 | 5.660 | 5.690 | 5.350 | 5.430 | 103,442 | -0.20(-3.55%) |
Mar 13, 2013 | 5.600 | 5.750 | 5.600 | 5.630 | 72,689 | +0.05(+0.90%) |
Mar 12, 2013 | 5.920 | 5.920 | 5.570 | 5.580 | 111,872 | -0.32(-5.42%) |
Mar 11, 2013 | 6.000 | 6.000 | 5.880 | 5.900 | 79,961 | -0.10(-1.67%) |
Mar 08, 2013 | 5.930 | 6.040 | 5.900 | 6.000 | 178,837 | +0.07(+1.18%) |
Mar 07, 2013 | 5.930 | 6.000 | 5.890 | 5.930 | 99,412 | -0.02(-0.34%) |
Mar 06, 2013 | 6.000 | 6.015 | 5.886 | 5.950 | 67,038 | -0.08(-1.33%) |
Mar 05, 2013 | 6.060 | 6.060 | 5.840 | 6.030 | 109,498 | -0.02(-0.33%) |
Mar 04, 2013 | 6.130 | 6.130 | 5.910 | 6.050 | 100,521 | -0.05(-0.82%) |
Mar 01, 2013 | 6.030 | 6.179 | 6.000 | 6.100 | 77,592 | +0.02(+0.33%) |
Feb 28, 2013 | 6.250 | 6.290 | 6.040 | 6.080 | 123,099 | -0.16(-2.56%) |
Feb 27, 2013 | 6.440 | 6.520 | 6.180 | 6.240 | 148,978 | -0.16(-2.50%) |
Feb 26, 2013 | 6.420 | 6.590 | 6.330 | 6.400 | 162,188 | -0.37(-5.47%) |
Feb 22, 2013 | 6.810 | 6.999 | 6.420 | 6.770 | 1,057,234 | -1.21(-15.16%) |
Feb 21, 2013 | 8.050 | 8.080 | 7.940 | 7.980 | 103,056 | -0.07(-0.87%) |
Feb 20, 2013 | 8.040 | 8.110 | 7.830 | 8.050 | 95,762 | -0.01(-0.12%) |
Feb 19, 2013 | 7.990 | 8.060 | 7.960 | 8.060 | 201,069 | +0.04(+0.50%) |
Feb 15, 2013 | 8.060 | 8.070 | 7.960 | 8.020 | 53,323 | +0.03(+0.38%) |
Feb 14, 2013 | 7.950 | 8.020 | 7.910 | 7.990 | 40,314 | +0.03(+0.38%) |
Feb 13, 2013 | 7.970 | 8.000 | 7.890 | 7.960 | 19,938 | +0.00(+0.00%) |
Feb 12, 2013 | 7.910 | 8.000 | 7.860 | 7.960 | 67,303 | +0.09(+1.14%) |
Feb 11, 2013 | 7.810 | 7.910 | 7.790 | 7.870 | 82,533 | +0.08(+1.03%) |
Feb 08, 2013 | 7.850 | 7.850 | 7.680 | 7.790 | 74,219 | -0.07(-0.89%) |
Feb 07, 2013 | 7.880 | 7.910 | 7.710 | 7.860 | 35,177 | -0.04(-0.51%) |
Feb 06, 2013 | 7.830 | 7.900 | 7.630 | 7.900 | 24,085 | +0.20(+2.60%) |
Feb 04, 2013 | 7.890 | 7.900 | 7.700 | 7.700 | 99,725 | -0.20(-2.53%) |
Feb 01, 2013 | 7.790 | 7.900 | 7.740 | 7.900 | 62,071 | +0.16(+2.07%) |
Jan 31, 2013 | 7.590 | 7.780 | 7.560 | 7.740 | 84,913 | +0.17(+2.25%) |
Jan 30, 2013 | 7.870 | 7.870 | 7.570 | 7.570 | 109,434 | -0.33(-4.18%) |
Jan 29, 2013 | 7.710 | 7.900 | 7.670 | 7.900 | 42,183 | +0.15(+1.94%) |
Jan 28, 2013 | 7.720 | 7.800 | 7.620 | 7.750 | 35,125 | +0.05(+0.65%) |
Jan 25, 2013 | 7.840 | 7.840 | 7.670 | 7.700 | 56,016 | -0.09(-1.16%) |
Jan 24, 2013 | 7.630 | 7.830 | 7.390 | 7.790 | 65,765 | +0.15(+1.96%) |
Jan 23, 2013 | 7.500 | 7.700 | 7.360 | 7.640 | 59,355 | +0.13(+1.73%) |
Jan 22, 2013 | 7.420 | 7.560 | 7.380 | 7.510 | 72,872 | +0.08(+1.08%) |
Jan 18, 2013 | 7.650 | 7.660 | 7.410 | 7.430 | 104,677 | -0.26(-3.38%) |
Jan 17, 2013 | 7.820 | 7.860 | 7.680 | 7.690 | 57,090 | -0.13(-1.66%) |
Jan 16, 2013 | 7.940 | 7.940 | 7.810 | 7.820 | 37,145 | -0.15(-1.88%) |
Jan 15, 2013 | 7.790 | 8.005 | 7.580 | 7.970 | 87,342 | +0.19(+2.44%) |
Jan 14, 2013 | 7.500 | 7.880 | 7.500 | 7.780 | 94,329 | -0.14(-1.77%) |
Jan 11, 2013 | 8.030 | 8.030 | 7.920 | 7.920 | 83,179 | -0.09(-1.12%) |
Jan 10, 2013 | 8.000 | 8.100 | 7.830 | 8.010 | 123,476 | +0.01(+0.12%) |
Jan 09, 2013 | 8.000 | 8.050 | 7.958 | 8.000 | 75,752 | +0.00(+0.00%) |
Jan 08, 2013 | 7.940 | 8.000 | 7.920 | 8.000 | 57,219 | +0.03(+0.38%) |
Jan 07, 2013 | 7.970 | 8.000 | 7.910 | 7.970 | 65,276 | -0.03(-0.38%) |
Jan 04, 2013 | 7.880 | 8.000 | 7.800 | 8.000 | 103,614 | +0.16(+2.04%) |
Jan 03, 2013 | 7.740 | 8.000 | 7.680 | 7.840 | 79,134 | +0.13(+1.69%) |