Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.450 | 6.450 | 6.110 | 6.200 | 227,476 | -0.22(-3.43%) |
Mar 27, 2013 | 6.140 | 6.680 | 5.760 | 6.420 | 768,136 | -0.10(-1.53%) |
Mar 26, 2013 | 6.530 | 6.700 | 6.280 | 6.520 | 378,841 | +0.06(+0.93%) |
Mar 25, 2013 | 6.050 | 6.550 | 6.010 | 6.460 | 398,201 | +0.50(+8.39%) |
Mar 22, 2013 | 6.140 | 6.140 | 5.900 | 5.960 | 209,541 | -0.08(-1.32%) |
Mar 21, 2013 | 5.930 | 6.450 | 5.900 | 6.040 | 429,704 | +0.02(+0.33%) |
Mar 20, 2013 | 5.830 | 6.170 | 5.650 | 6.020 | 174,041 | +0.22(+3.79%) |
Mar 19, 2013 | 5.700 | 5.900 | 5.510 | 5.800 | 229,057 | +0.20(+3.57%) |
Mar 18, 2013 | 5.900 | 5.970 | 5.500 | 5.600 | 300,132 | -0.27(-4.60%) |
Mar 15, 2013 | 5.940 | 6.000 | 5.760 | 5.870 | 300,210 | -0.05(-0.84%) |
Mar 14, 2013 | 5.500 | 5.980 | 5.500 | 5.920 | 348,065 | +0.42(+7.64%) |
Mar 13, 2013 | 5.900 | 6.250 | 5.400 | 5.500 | 361,088 | -0.38(-6.46%) |
Mar 12, 2013 | 5.180 | 6.300 | 5.110 | 5.880 | 716,301 | +0.68(+13.08%) |
Mar 11, 2013 | 5.060 | 5.250 | 4.860 | 5.200 | 222,690 | -0.04(-0.76%) |
Mar 08, 2013 | 4.770 | 5.320 | 4.730 | 5.240 | 270,314 | +0.48(+10.08%) |
Mar 07, 2013 | 4.900 | 5.050 | 4.740 | 4.760 | 171,153 | -0.16(-3.25%) |
Mar 06, 2013 | 4.880 | 5.170 | 4.840 | 4.920 | 316,025 | +0.04(+0.82%) |
Mar 05, 2013 | 4.660 | 4.950 | 4.660 | 4.880 | 234,081 | +0.21(+4.50%) |
Mar 04, 2013 | 4.750 | 4.920 | 4.560 | 4.670 | 236,315 | -0.08(-1.68%) |
Mar 01, 2013 | 5.030 | 5.070 | 4.620 | 4.750 | 281,645 | -0.18(-3.65%) |
Feb 28, 2013 | 4.735 | 4.960 | 4.500 | 4.930 | 262,964 | +0.30(+6.48%) |
Feb 27, 2013 | 5.000 | 5.000 | 4.510 | 4.630 | 265,375 | -0.42(-8.32%) |
Feb 26, 2013 | 4.810 | 5.245 | 4.500 | 5.050 | 458,112 | -0.19(-3.63%) |
Feb 22, 2013 | 5.290 | 5.370 | 5.010 | 5.240 | 276,895 | +0.00(+0.00%) |
Feb 21, 2013 | 4.960 | 5.260 | 4.820 | 5.240 | 302,476 | +0.25(+5.01%) |
Feb 20, 2013 | 5.160 | 5.380 | 4.920 | 4.990 | 206,822 | -0.22(-4.22%) |
Feb 19, 2013 | 5.100 | 5.480 | 4.970 | 5.210 | 608,189 | +0.18(+3.58%) |
Feb 15, 2013 | 5.100 | 5.150 | 4.900 | 5.030 | 267,539 | -0.07(-1.37%) |
Feb 14, 2013 | 4.330 | 5.220 | 4.280 | 5.100 | 487,762 | +0.77(+17.78%) |
Feb 13, 2013 | 4.450 | 4.610 | 4.310 | 4.330 | 159,190 | -0.15(-3.35%) |
Feb 12, 2013 | 4.250 | 4.500 | 4.170 | 4.480 | 239,197 | +0.21(+4.92%) |
Feb 11, 2013 | 4.240 | 4.320 | 4.140 | 4.270 | 173,210 | +0.04(+0.95%) |
Feb 08, 2013 | 4.200 | 4.330 | 4.000 | 4.230 | 291,787 | -0.01(-0.24%) |
Feb 07, 2013 | 4.070 | 4.450 | 4.070 | 4.240 | 341,322 | +0.13(+3.16%) |
Feb 06, 2013 | 4.040 | 4.290 | 3.510 | 4.110 | 526,321 | +0.20(+5.12%) |
Feb 04, 2013 | 4.110 | 4.110 | 3.810 | 3.910 | 187,324 | -0.17(-4.17%) |
Feb 01, 2013 | 3.840 | 4.120 | 3.720 | 4.080 | 406,855 | +0.31(+8.22%) |
Jan 31, 2013 | 3.770 | 3.840 | 3.690 | 3.770 | 125,816 | -0.02(-0.53%) |
Jan 30, 2013 | 3.750 | 3.850 | 3.670 | 3.790 | 95,830 | +0.02(+0.53%) |
Jan 29, 2013 | 3.660 | 3.850 | 3.570 | 3.770 | 167,676 | +0.10(+2.72%) |
Jan 28, 2013 | 3.700 | 3.720 | 3.510 | 3.670 | 149,148 | -0.01(-0.27%) |
Jan 25, 2013 | 3.750 | 3.750 | 3.650 | 3.680 | 74,336 | -0.03(-0.81%) |
Jan 24, 2013 | 3.700 | 3.795 | 3.499 | 3.710 | 162,350 | -0.01(-0.27%) |
Jan 23, 2013 | 3.780 | 3.790 | 3.720 | 3.720 | 51,388 | -0.06(-1.59%) |
Jan 22, 2013 | 3.800 | 3.840 | 3.710 | 3.780 | 100,003 | +0.00(+0.00%) |
Jan 18, 2013 | 3.910 | 3.970 | 3.750 | 3.780 | 105,309 | -0.13(-3.32%) |
Jan 17, 2013 | 3.840 | 3.930 | 3.800 | 3.910 | 157,938 | +0.06(+1.56%) |
Jan 16, 2013 | 3.870 | 3.890 | 3.810 | 3.850 | 48,225 | +0.01(+0.26%) |
Jan 15, 2013 | 3.780 | 3.915 | 3.750 | 3.840 | 96,368 | +0.06(+1.59%) |
Jan 14, 2013 | 3.800 | 3.830 | 3.721 | 3.780 | 116,966 | +0.00(+0.00%) |
Jan 11, 2013 | 3.720 | 3.820 | 3.670 | 3.780 | 115,684 | +0.06(+1.61%) |
Jan 10, 2013 | 3.740 | 3.800 | 3.690 | 3.720 | 98,725 | -0.03(-0.80%) |
Jan 09, 2013 | 3.810 | 3.810 | 3.600 | 3.750 | 134,474 | +0.04(+1.08%) |
Jan 08, 2013 | 3.800 | 3.810 | 3.702 | 3.710 | 68,309 | -0.04(-1.07%) |
Jan 07, 2013 | 3.900 | 3.900 | 3.640 | 3.750 | 202,256 | -0.15(-3.85%) |
Jan 04, 2013 | 3.760 | 3.980 | 3.700 | 3.900 | 221,124 | +0.17(+4.56%) |
Jan 03, 2013 | 3.840 | 3.880 | 3.660 | 3.730 | 155,369 | -0.06(-1.58%) |