Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.810 | 7.050 | 6.770 | 6.920 | 49,448 | +0.12(+1.76%) |
Mar 27, 2013 | 6.550 | 6.800 | 6.520 | 6.800 | 36,025 | +0.23(+3.50%) |
Mar 26, 2013 | 6.790 | 6.800 | 6.530 | 6.570 | 36,794 | -0.15(-2.23%) |
Mar 25, 2013 | 6.510 | 6.939 | 6.510 | 6.720 | 77,892 | +0.08(+1.20%) |
Mar 22, 2013 | 6.675 | 6.700 | 6.510 | 6.640 | 24,700 | +0.07(+1.07%) |
Mar 21, 2013 | 6.510 | 6.700 | 6.490 | 6.570 | 35,902 | +0.03(+0.46%) |
Mar 20, 2013 | 6.680 | 6.740 | 6.460 | 6.540 | 37,614 | -0.11(-1.65%) |
Mar 19, 2013 | 6.500 | 6.778 | 6.400 | 6.650 | 37,791 | +0.06(+0.91%) |
Mar 18, 2013 | 6.790 | 6.899 | 6.400 | 6.590 | 86,157 | -0.09(-1.35%) |
Mar 15, 2013 | 6.490 | 6.710 | 6.380 | 6.680 | 57,595 | +0.16(+2.45%) |
Mar 14, 2013 | 6.560 | 6.810 | 6.320 | 6.520 | 90,081 | -0.05(-0.76%) |
Mar 13, 2013 | 6.660 | 6.970 | 6.260 | 6.570 | 116,538 | -0.15(-2.23%) |
Mar 12, 2013 | 7.030 | 7.400 | 6.540 | 6.720 | 146,359 | -0.36(-5.08%) |
Mar 11, 2013 | 6.340 | 7.440 | 6.220 | 7.080 | 314,182 | +0.74(+11.67%) |
Mar 08, 2013 | 6.180 | 6.460 | 6.080 | 6.340 | 86,985 | +0.16(+2.59%) |
Mar 07, 2013 | 5.800 | 6.490 | 5.760 | 6.180 | 327,606 | +0.45(+7.83%) |
Mar 06, 2013 | 5.400 | 6.100 | 5.250 | 5.731 | 191,123 | +0.32(+5.93%) |
Mar 05, 2013 | 5.520 | 5.650 | 5.390 | 5.410 | 36,465 | -0.10(-1.81%) |
Mar 04, 2013 | 5.280 | 5.560 | 5.270 | 5.510 | 16,282 | +0.22(+4.15%) |
Mar 01, 2013 | 5.360 | 5.450 | 5.250 | 5.290 | 31,953 | -0.10(-1.85%) |
Feb 28, 2013 | 5.200 | 5.470 | 5.180 | 5.390 | 46,319 | +0.17(+3.26%) |
Feb 27, 2013 | 5.320 | 5.320 | 5.180 | 5.220 | 38,387 | -0.12(-2.25%) |
Feb 26, 2013 | 5.390 | 5.556 | 5.270 | 5.340 | 36,539 | -0.26(-4.64%) |
Feb 22, 2013 | 5.150 | 5.620 | 5.120 | 5.600 | 79,925 | +0.45(+8.74%) |
Feb 21, 2013 | 5.210 | 5.460 | 5.120 | 5.150 | 52,522 | -0.12(-2.28%) |
Feb 20, 2013 | 5.140 | 5.460 | 5.131 | 5.270 | 31,566 | +0.14(+2.73%) |
Feb 19, 2013 | 5.190 | 5.250 | 5.100 | 5.130 | 53,803 | -0.06(-1.16%) |
Feb 15, 2013 | 5.770 | 5.870 | 5.150 | 5.190 | 168,142 | -0.58(-10.05%) |
Feb 14, 2013 | 6.180 | 6.180 | 5.760 | 5.770 | 150,238 | -0.48(-7.68%) |
Feb 13, 2013 | 6.060 | 6.250 | 5.960 | 6.250 | 65,004 | +0.18(+2.97%) |
Feb 12, 2013 | 5.940 | 6.410 | 5.910 | 6.070 | 148,786 | +0.16(+2.71%) |
Feb 11, 2013 | 6.260 | 6.280 | 5.860 | 5.910 | 92,358 | -0.42(-6.66%) |
Feb 08, 2013 | 5.890 | 6.390 | 5.780 | 6.332 | 168,026 | +0.47(+8.05%) |
Feb 07, 2013 | 5.560 | 5.899 | 5.450 | 5.860 | 104,346 | +0.27(+4.83%) |
Feb 06, 2013 | 5.540 | 5.630 | 5.540 | 5.590 | 25,156 | +0.07(+1.27%) |
Feb 04, 2013 | 5.590 | 5.590 | 5.480 | 5.520 | 23,500 | -0.08(-1.43%) |
Feb 01, 2013 | 5.550 | 5.640 | 5.320 | 5.600 | 38,187 | +0.07(+1.27%) |
Jan 31, 2013 | 5.570 | 5.700 | 5.520 | 5.530 | 37,206 | +0.01(+0.18%) |
Jan 30, 2013 | 5.540 | 5.620 | 5.470 | 5.520 | 24,783 | +0.04(+0.73%) |
Jan 29, 2013 | 4.810 | 5.730 | 4.800 | 5.480 | 53,785 | -0.27(-4.69%) |
Jan 28, 2013 | 5.670 | 5.790 | 5.490 | 5.750 | 105,974 | +0.07(+1.23%) |
Jan 25, 2013 | 5.540 | 5.680 | 5.470 | 5.680 | 20,521 | +0.12(+2.16%) |
Jan 24, 2013 | 5.360 | 5.590 | 5.340 | 5.560 | 45,882 | +0.16(+2.96%) |
Jan 23, 2013 | 5.430 | 5.460 | 5.360 | 5.400 | 26,922 | -0.02(-0.37%) |
Jan 22, 2013 | 5.420 | 5.470 | 5.390 | 5.420 | 10,215 | +0.04(+0.74%) |
Jan 18, 2013 | 5.400 | 5.560 | 5.320 | 5.380 | 23,270 | -0.03(-0.55%) |
Jan 17, 2013 | 5.760 | 5.760 | 5.310 | 5.410 | 53,630 | -0.36(-6.24%) |
Jan 16, 2013 | 5.670 | 5.790 | 5.600 | 5.770 | 80,665 | +0.15(+2.67%) |
Jan 15, 2013 | 5.380 | 5.720 | 5.380 | 5.620 | 150,534 | +0.30(+5.64%) |
Jan 14, 2013 | 4.850 | 5.340 | 4.850 | 5.320 | 98,968 | +0.40(+8.13%) |
Jan 11, 2013 | 4.860 | 4.980 | 4.810 | 4.920 | 47,170 | +0.02(+0.41%) |
Jan 10, 2013 | 4.850 | 4.970 | 4.810 | 4.900 | 36,221 | +0.13(+2.73%) |
Jan 09, 2013 | 4.740 | 4.790 | 4.720 | 4.770 | 16,400 | +0.05(+1.06%) |
Jan 08, 2013 | 4.590 | 4.730 | 4.470 | 4.720 | 26,590 | +0.13(+2.83%) |
Jan 07, 2013 | 4.650 | 4.700 | 4.510 | 4.590 | 14,806 | -0.08(-1.71%) |
Jan 04, 2013 | 4.650 | 4.670 | 4.561 | 4.670 | 6,206 | +0.04(+0.86%) |
Jan 03, 2013 | 4.620 | 4.840 | 4.580 | 4.630 | 34,851 | +0.03(+0.65%) |