Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 7.490 | 7.660 | 7.160 | 7.300 | 626,236 | -0.21(-2.80%) |
Mar 27, 2013 | 7.280 | 7.550 | 7.220 | 7.510 | 584,312 | +0.17(+2.32%) |
Mar 26, 2013 | 7.310 | 7.385 | 7.230 | 7.340 | 410,062 | +0.11(+1.52%) |
Mar 25, 2013 | 7.250 | 7.490 | 7.210 | 7.230 | 608,614 | +0.09(+1.26%) |
Mar 22, 2013 | 7.250 | 7.490 | 7.140 | 7.140 | 648,106 | -0.29(-3.90%) |
Mar 21, 2013 | 7.170 | 7.470 | 7.100 | 7.430 | 695,352 | +0.31(+4.35%) |
Mar 20, 2013 | 6.840 | 7.200 | 6.795 | 7.120 | 641,458 | +0.32(+4.71%) |
Mar 19, 2013 | 6.730 | 6.940 | 6.630 | 6.800 | 478,566 | +0.05(+0.74%) |
Mar 18, 2013 | 6.410 | 6.810 | 6.390 | 6.750 | 408,158 | +0.24(+3.69%) |
Mar 15, 2013 | 6.690 | 6.880 | 6.460 | 6.510 | 624,237 | -0.17(-2.54%) |
Mar 14, 2013 | 6.420 | 6.816 | 6.410 | 6.680 | 463,954 | +0.25(+3.89%) |
Mar 13, 2013 | 6.690 | 6.720 | 6.050 | 6.430 | 1,051,766 | -0.56(-8.01%) |
Mar 12, 2013 | 7.390 | 7.399 | 6.900 | 6.990 | 741,843 | -0.38(-5.16%) |
Mar 11, 2013 | 7.260 | 7.450 | 7.190 | 7.370 | 562,610 | +0.13(+1.80%) |
Mar 08, 2013 | 7.190 | 7.430 | 7.100 | 7.240 | 738,375 | +0.16(+2.26%) |
Mar 07, 2013 | 6.880 | 7.280 | 6.850 | 7.080 | 573,251 | +0.18(+2.61%) |
Mar 06, 2013 | 6.710 | 7.100 | 6.700 | 6.900 | 930,374 | +0.21(+3.14%) |
Mar 05, 2013 | 5.950 | 6.920 | 5.950 | 6.690 | 1,427,604 | +0.73(+12.25%) |
Mar 04, 2013 | 5.780 | 6.000 | 5.780 | 5.960 | 621,050 | +0.18(+3.11%) |
Mar 01, 2013 | 5.720 | 5.880 | 5.700 | 5.780 | 370,855 | +0.06(+1.05%) |
Feb 28, 2013 | 5.806 | 5.900 | 5.720 | 5.720 | 256,947 | -0.18(-3.05%) |
Feb 27, 2013 | 5.710 | 5.990 | 5.700 | 5.900 | 312,916 | +0.14(+2.43%) |
Feb 26, 2013 | 6.090 | 6.090 | 5.550 | 5.760 | 531,304 | -0.26(-4.32%) |
Feb 25, 2013 | 6.080 | 6.140 | 6.000 | 6.020 | 314,670 | +0.00(+0.00%) |
Feb 22, 2013 | 5.880 | 6.080 | 5.860 | 6.020 | 343,594 | +0.20(+3.44%) |
Feb 21, 2013 | 5.910 | 5.910 | 5.100 | 5.820 | 905,366 | -0.24(-3.96%) |
Feb 20, 2013 | 6.120 | 6.200 | 6.030 | 6.060 | 383,198 | -0.06(-0.98%) |
Feb 19, 2013 | 6.010 | 6.130 | 5.960 | 6.120 | 447,113 | +0.06(+0.99%) |
Feb 15, 2013 | 6.090 | 6.130 | 5.950 | 6.060 | 221,392 | -0.03(-0.49%) |
Feb 14, 2013 | 6.060 | 6.200 | 5.980 | 6.090 | 307,015 | +0.04(+0.66%) |
Feb 13, 2013 | 6.010 | 6.138 | 6.010 | 6.050 | 204,071 | +0.03(+0.50%) |
Feb 12, 2013 | 6.120 | 6.170 | 5.960 | 6.020 | 286,361 | -0.09(-1.47%) |
Feb 11, 2013 | 6.030 | 6.110 | 5.798 | 6.110 | 525,586 | +0.11(+1.83%) |
Feb 08, 2013 | 6.100 | 6.140 | 5.900 | 6.000 | 422,899 | -0.06(-0.99%) |
Feb 07, 2013 | 5.850 | 6.080 | 5.760 | 6.060 | 683,599 | +0.25(+4.30%) |
Feb 06, 2013 | 5.620 | 5.845 | 5.450 | 5.810 | 470,674 | +0.43(+7.99%) |
Feb 04, 2013 | 5.540 | 5.600 | 5.330 | 5.380 | 384,037 | -0.16(-2.89%) |
Feb 01, 2013 | 5.430 | 5.560 | 5.300 | 5.540 | 403,051 | +0.13(+2.40%) |
Jan 31, 2013 | 5.400 | 5.410 | 5.250 | 5.410 | 237,697 | +0.03(+0.56%) |
Jan 30, 2013 | 5.480 | 5.490 | 5.300 | 5.380 | 405,022 | -0.04(-0.74%) |
Jan 29, 2013 | 5.390 | 5.490 | 5.290 | 5.420 | 360,750 | -0.01(-0.18%) |
Jan 28, 2013 | 5.380 | 5.500 | 5.280 | 5.430 | 705,057 | +0.15(+2.84%) |
Jan 25, 2013 | 5.030 | 5.290 | 4.860 | 5.280 | 542,594 | +0.20(+3.94%) |
Jan 24, 2013 | 5.320 | 5.350 | 4.760 | 5.080 | 676,304 | -0.19(-3.61%) |
Jan 23, 2013 | 5.280 | 5.430 | 5.162 | 5.270 | 493,611 | +0.05(+0.96%) |
Jan 22, 2013 | 5.020 | 5.240 | 5.000 | 5.220 | 706,620 | +0.27(+5.45%) |
Jan 18, 2013 | 4.650 | 4.980 | 4.650 | 4.950 | 493,918 | +0.34(+7.38%) |
Jan 17, 2013 | 4.650 | 4.860 | 4.500 | 4.610 | 850,756 | +0.41(+9.76%) |
Jan 16, 2013 | 4.200 | 4.300 | 4.130 | 4.200 | 166,351 | +0.00(+0.00%) |
Jan 15, 2013 | 4.100 | 4.330 | 4.050 | 4.200 | 345,663 | +0.10(+2.44%) |
Jan 14, 2013 | 3.940 | 4.150 | 3.890 | 4.100 | 199,621 | +0.18(+4.59%) |
Jan 11, 2013 | 3.980 | 3.980 | 3.850 | 3.920 | 90,742 | -0.01(-0.25%) |
Jan 10, 2013 | 3.840 | 4.180 | 3.780 | 3.930 | 328,680 | +0.08(+2.08%) |
Jan 09, 2013 | 3.870 | 3.885 | 3.820 | 3.850 | 99,645 | +0.03(+0.79%) |
Jan 08, 2013 | 3.950 | 3.990 | 3.800 | 3.820 | 100,615 | -0.09(-2.30%) |
Jan 07, 2013 | 3.860 | 3.950 | 3.830 | 3.910 | 133,689 | +0.06(+1.56%) |
Jan 04, 2013 | 3.800 | 3.850 | 3.760 | 3.850 | 91,593 | +0.08(+2.12%) |
Jan 03, 2013 | 3.690 | 3.820 | 3.614 | 3.770 | 145,527 | +0.04(+1.07%) |