Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.715 | 6.877 | 6.612 | 6.841 | 115,192 | +0.18(+2.66%) |
Mar 27, 2013 | 6.338 | 6.678 | 6.338 | 6.663 | 91,978 | +0.33(+5.25%) |
Mar 26, 2013 | 6.375 | 6.375 | 6.279 | 6.331 | 57,361 | -0.03(-0.46%) |
Mar 25, 2013 | 6.168 | 6.375 | 6.168 | 6.360 | 110,488 | +0.29(+4.74%) |
Mar 22, 2013 | 5.836 | 6.072 | 5.811 | 6.072 | 123,183 | +0.29(+4.98%) |
Mar 21, 2013 | 5.755 | 5.851 | 5.740 | 5.784 | 49,543 | -0.03(-0.51%) |
Mar 20, 2013 | 5.762 | 5.836 | 5.725 | 5.814 | 63,612 | +0.10(+1.81%) |
Mar 19, 2013 | 5.762 | 5.762 | 5.688 | 5.710 | 38,654 | -0.04(-0.77%) |
Mar 18, 2013 | 5.806 | 5.806 | 5.688 | 5.755 | 62,337 | -0.10(-1.64%) |
Mar 15, 2013 | 5.688 | 5.902 | 5.636 | 5.851 | 179,514 | +0.18(+3.26%) |
Mar 14, 2013 | 5.703 | 5.762 | 5.592 | 5.666 | 51,956 | -0.01(-0.26%) |
Mar 13, 2013 | 5.651 | 5.865 | 5.622 | 5.681 | 50,186 | -0.02(-0.39%) |
Mar 12, 2013 | 5.696 | 5.740 | 5.577 | 5.703 | 89,882 | +0.01(+0.13%) |
Mar 11, 2013 | 5.614 | 5.740 | 5.548 | 5.696 | 84,007 | +0.13(+2.25%) |
Mar 08, 2013 | 5.540 | 5.740 | 5.496 | 5.570 | 174,089 | +0.10(+1.75%) |
Mar 07, 2013 | 5.282 | 5.474 | 5.164 | 5.474 | 258,188 | +0.33(+6.31%) |
Mar 06, 2013 | 5.215 | 5.227 | 5.009 | 5.149 | 72,965 | -0.04(-0.71%) |
Mar 05, 2013 | 5.105 | 5.267 | 5.031 | 5.186 | 171,472 | +0.10(+1.89%) |
Mar 04, 2013 | 5.130 | 5.141 | 4.986 | 5.090 | 121,067 | -0.07(-1.43%) |
Mar 01, 2013 | 5.119 | 5.208 | 5.038 | 5.164 | 81,205 | -0.02(-0.43%) |
Feb 28, 2013 | 5.267 | 5.298 | 5.134 | 5.186 | 48,866 | -0.10(-1.82%) |
Feb 27, 2013 | 5.178 | 5.289 | 5.178 | 5.282 | 31,788 | +0.06(+1.13%) |
Feb 26, 2013 | 5.304 | 5.356 | 5.201 | 5.223 | 37,799 | -0.01(-0.14%) |
Feb 22, 2013 | 5.274 | 5.289 | 5.178 | 5.230 | 58,650 | +0.02(+0.43%) |
Feb 21, 2013 | 4.927 | 5.245 | 4.809 | 5.208 | 242,963 | +0.35(+7.31%) |
Feb 20, 2013 | 5.112 | 5.422 | 4.839 | 4.853 | 496,695 | -0.24(-4.78%) |
Feb 19, 2013 | 5.075 | 5.119 | 5.009 | 5.097 | 41,811 | +0.09(+1.77%) |
Feb 15, 2013 | 5.186 | 5.236 | 4.986 | 5.009 | 53,994 | -0.12(-2.31%) |
Feb 14, 2013 | 5.112 | 5.193 | 5.102 | 5.127 | 18,203 | -0.03(-0.57%) |
Feb 13, 2013 | 5.156 | 5.171 | 5.040 | 5.156 | 66,586 | +0.01(+0.29%) |
Feb 12, 2013 | 5.082 | 5.223 | 5.060 | 5.141 | 44,439 | +0.04(+0.87%) |
Feb 11, 2013 | 5.082 | 5.193 | 5.053 | 5.097 | 50,549 | +0.03(+0.58%) |
Feb 08, 2013 | 5.075 | 5.252 | 4.905 | 5.068 | 146,468 | +0.01(+0.29%) |
Feb 07, 2013 | 5.223 | 5.223 | 4.986 | 5.053 | 103,974 | -0.19(-3.66%) |
Feb 06, 2013 | 5.245 | 5.274 | 5.186 | 5.245 | 31,818 | +0.02(+0.42%) |
Feb 04, 2013 | 5.215 | 5.267 | 5.201 | 5.223 | 77,161 | -0.04(-0.84%) |
Feb 01, 2013 | 5.311 | 5.348 | 5.260 | 5.267 | 25,480 | -0.01(-0.14%) |
Jan 31, 2013 | 5.245 | 5.356 | 5.245 | 5.274 | 33,145 | +0.04(+0.71%) |
Jan 30, 2013 | 5.311 | 5.311 | 5.223 | 5.238 | 77,316 | -0.07(-1.25%) |
Jan 29, 2013 | 5.230 | 5.334 | 5.193 | 5.304 | 43,885 | +0.05(+0.98%) |
Jan 28, 2013 | 5.311 | 5.341 | 5.215 | 5.252 | 47,779 | -0.07(-1.25%) |
Jan 25, 2013 | 5.341 | 5.378 | 5.212 | 5.319 | 74,951 | +0.00(+0.00%) |
Jan 24, 2013 | 5.333 | 5.345 | 5.252 | 5.319 | 30,493 | -0.01(-0.28%) |
Jan 23, 2013 | 5.370 | 5.415 | 5.282 | 5.334 | 56,172 | -0.01(-0.14%) |
Jan 22, 2013 | 5.518 | 5.533 | 5.230 | 5.341 | 80,792 | -0.19(-3.47%) |
Jan 18, 2013 | 5.474 | 5.533 | 5.474 | 5.533 | 35,676 | +0.06(+1.08%) |
Jan 17, 2013 | 5.503 | 5.503 | 5.430 | 5.474 | 27,701 | +0.01(+0.14%) |
Jan 16, 2013 | 5.467 | 5.533 | 5.459 | 5.467 | 32,297 | -0.01(-0.27%) |
Jan 15, 2013 | 5.496 | 5.503 | 5.437 | 5.481 | 90,777 | -0.03(-0.54%) |
Jan 14, 2013 | 5.481 | 5.526 | 5.415 | 5.511 | 84,903 | +0.02(+0.40%) |
Jan 11, 2013 | 5.467 | 5.540 | 5.457 | 5.489 | 59,603 | +0.04(+0.68%) |
Jan 10, 2013 | 5.452 | 5.467 | 5.400 | 5.452 | 52,186 | +0.03(+0.54%) |
Jan 09, 2013 | 5.370 | 5.478 | 5.326 | 5.422 | 46,595 | +0.08(+1.52%) |
Jan 08, 2013 | 5.186 | 5.356 | 5.178 | 5.341 | 85,331 | +0.14(+2.70%) |
Jan 07, 2013 | 5.208 | 5.230 | 5.127 | 5.201 | 43,995 | -0.05(-0.98%) |
Jan 04, 2013 | 5.311 | 5.407 | 5.245 | 5.252 | 42,459 | -0.02(-0.42%) |
Jan 03, 2013 | 5.319 | 5.348 | 5.252 | 5.274 | 59,632 | -0.02(-0.42%) |