Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.502 | 5.593 | 5.482 | 5.559 | 1,160,683 | +0.07(+1.23%) |
Mar 27, 2013 | 5.588 | 5.608 | 5.449 | 5.492 | 1,563,624 | -0.14(-2.56%) |
Mar 26, 2013 | 5.829 | 5.858 | 5.511 | 5.637 | 2,557,341 | -0.38(-6.25%) |
Mar 25, 2013 | 6.224 | 6.244 | 5.988 | 6.012 | 1,192,740 | -0.04(-0.64%) |
Mar 22, 2013 | 6.060 | 6.176 | 6.003 | 6.051 | 942,706 | +0.02(+0.32%) |
Mar 21, 2013 | 6.157 | 6.166 | 6.022 | 6.032 | 801,268 | -0.13(-2.19%) |
Mar 20, 2013 | 6.157 | 6.176 | 6.089 | 6.166 | 679,875 | +0.06(+0.95%) |
Mar 19, 2013 | 6.060 | 6.157 | 6.012 | 6.109 | 1,019,279 | +0.03(+0.48%) |
Mar 18, 2013 | 6.070 | 6.234 | 5.935 | 6.080 | 894,351 | -0.02(-0.32%) |
Mar 15, 2013 | 6.234 | 6.244 | 6.080 | 6.099 | 1,681,659 | -0.12(-1.86%) |
Mar 14, 2013 | 6.060 | 6.234 | 6.060 | 6.215 | 911,030 | +0.14(+2.38%) |
Mar 13, 2013 | 5.993 | 6.128 | 5.897 | 6.070 | 820,933 | +0.10(+1.61%) |
Mar 12, 2013 | 5.993 | 6.032 | 5.935 | 5.974 | 559,928 | -0.03(-0.48%) |
Mar 11, 2013 | 6.022 | 6.060 | 5.935 | 6.003 | 621,724 | -0.02(-0.32%) |
Mar 08, 2013 | 5.704 | 6.022 | 5.694 | 6.022 | 1,770,519 | +0.38(+6.66%) |
Mar 07, 2013 | 5.675 | 5.685 | 5.588 | 5.646 | 1,044,707 | +0.03(+0.51%) |
Mar 06, 2013 | 5.704 | 5.704 | 5.608 | 5.617 | 539,056 | -0.06(-1.02%) |
Mar 05, 2013 | 5.685 | 5.694 | 5.540 | 5.675 | 936,305 | +0.04(+0.68%) |
Mar 04, 2013 | 5.559 | 5.741 | 5.512 | 5.637 | 1,253,701 | +0.08(+1.39%) |
Mar 01, 2013 | 5.444 | 5.608 | 5.414 | 5.559 | 945,076 | +0.10(+1.76%) |
Feb 28, 2013 | 5.502 | 5.511 | 5.415 | 5.463 | 802,093 | -0.09(-1.56%) |
Feb 27, 2013 | 5.473 | 5.608 | 5.473 | 5.550 | 1,397,584 | +0.06(+1.05%) |
Feb 26, 2013 | 5.473 | 5.559 | 5.444 | 5.492 | 710,434 | +0.03(+0.53%) |
Feb 25, 2013 | 5.656 | 5.675 | 5.453 | 5.463 | 1,012,079 | -0.16(-2.91%) |
Feb 22, 2013 | 5.588 | 5.665 | 5.540 | 5.627 | 678,906 | +0.06(+1.04%) |
Feb 21, 2013 | 5.608 | 5.651 | 5.492 | 5.569 | 544,000 | -0.05(-0.86%) |
Feb 20, 2013 | 5.704 | 5.752 | 5.512 | 5.617 | 1,615,408 | -0.10(-1.69%) |
Feb 19, 2013 | 5.646 | 5.723 | 5.588 | 5.714 | 937,605 | +0.09(+1.54%) |
Feb 15, 2013 | 5.694 | 5.752 | 5.608 | 5.627 | 1,026,577 | -0.05(-0.85%) |
Feb 14, 2013 | 5.656 | 5.685 | 5.550 | 5.675 | 568,293 | +0.01(+0.17%) |
Feb 13, 2013 | 5.598 | 5.685 | 5.569 | 5.665 | 414,100 | +0.07(+1.20%) |
Feb 12, 2013 | 5.637 | 5.714 | 5.559 | 5.598 | 869,632 | +0.03(+0.52%) |
Feb 11, 2013 | 5.588 | 5.738 | 5.540 | 5.569 | 1,219,733 | -0.02(-0.35%) |
Feb 08, 2013 | 5.579 | 5.685 | 5.559 | 5.588 | 1,203,844 | +0.10(+1.75%) |
Feb 07, 2013 | 5.396 | 5.502 | 5.357 | 5.492 | 970,403 | +0.06(+1.06%) |
Feb 06, 2013 | 5.376 | 5.463 | 5.357 | 5.434 | 768,017 | +0.20(+3.87%) |
Feb 04, 2013 | 5.386 | 5.425 | 5.116 | 5.232 | 1,976,358 | -0.14(-2.69%) |
Feb 01, 2013 | 5.540 | 5.559 | 5.309 | 5.376 | 1,695,469 | -0.18(-3.29%) |
Jan 31, 2013 | 5.511 | 5.646 | 5.319 | 5.559 | 1,712,936 | +0.08(+1.41%) |
Jan 30, 2013 | 5.820 | 5.945 | 5.420 | 5.482 | 3,998,178 | -0.82(-13.00%) |
Jan 29, 2013 | 6.301 | 6.311 | 6.205 | 6.301 | 847,143 | +0.00(+0.00%) |
Jan 28, 2013 | 6.311 | 6.350 | 6.244 | 6.301 | 677,079 | +0.01(+0.15%) |
Jan 25, 2013 | 6.398 | 6.398 | 6.272 | 6.292 | 913,820 | -0.11(-1.66%) |
Jan 24, 2013 | 6.398 | 6.513 | 6.321 | 6.398 | 544,462 | -0.01(-0.15%) |
Jan 23, 2013 | 6.504 | 6.504 | 6.388 | 6.407 | 451,347 | -0.12(-1.77%) |
Jan 22, 2013 | 6.321 | 6.523 | 6.272 | 6.523 | 525,525 | +0.16(+2.58%) |
Jan 18, 2013 | 6.369 | 6.417 | 6.321 | 6.359 | 524,048 | -0.02(-0.30%) |
Jan 17, 2013 | 6.398 | 6.446 | 6.311 | 6.378 | 719,977 | -0.04(-0.60%) |
Jan 16, 2013 | 6.272 | 6.456 | 6.253 | 6.417 | 1,140,844 | +0.15(+2.46%) |
Jan 15, 2013 | 6.253 | 6.282 | 6.176 | 6.263 | 569,423 | -0.02(-0.31%) |
Jan 14, 2013 | 6.311 | 6.330 | 6.215 | 6.282 | 606,128 | -0.04(-0.61%) |
Jan 11, 2013 | 6.253 | 6.338 | 6.215 | 6.321 | 634,865 | +0.08(+1.23%) |
Jan 10, 2013 | 6.369 | 6.407 | 6.195 | 6.244 | 1,229,961 | -0.11(-1.67%) |
Jan 09, 2013 | 6.639 | 6.648 | 6.282 | 6.350 | 2,327,437 | -0.44(-6.52%) |
Jan 08, 2013 | 6.976 | 6.985 | 6.783 | 6.793 | 604,563 | -0.14(-2.08%) |
Jan 07, 2013 | 6.879 | 7.034 | 6.865 | 6.937 | 492,460 | +0.09(+1.27%) |
Jan 04, 2013 | 6.600 | 6.860 | 6.562 | 6.851 | 717,941 | +0.25(+3.80%) |
Jan 03, 2013 | 6.484 | 6.668 | 6.359 | 6.600 | 447,822 | +0.11(+1.63%) |