Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.392 | 6.392 | 6.255 | 6.364 | 138,269 | -0.05(-0.76%) |
Mar 27, 2013 | 5.980 | 6.449 | 5.976 | 6.412 | 377,913 | +0.52(+8.92%) |
Mar 26, 2013 | 5.928 | 5.960 | 5.795 | 5.888 | 69,295 | -0.04(-0.61%) |
Mar 25, 2013 | 5.932 | 6.146 | 5.875 | 5.924 | 219,479 | +0.01(+0.21%) |
Mar 22, 2013 | 5.879 | 5.924 | 5.855 | 5.912 | 105,077 | +0.05(+0.83%) |
Mar 21, 2013 | 5.734 | 5.863 | 5.730 | 5.863 | 183,488 | +0.13(+2.33%) |
Mar 20, 2013 | 5.722 | 5.774 | 5.669 | 5.730 | 106,417 | +0.04(+0.71%) |
Mar 19, 2013 | 5.770 | 5.823 | 5.613 | 5.690 | 426,565 | -0.05(-0.84%) |
Mar 18, 2013 | 5.657 | 5.762 | 5.605 | 5.738 | 143,724 | -0.01(-0.21%) |
Mar 15, 2013 | 5.774 | 5.774 | 5.637 | 5.750 | 138,611 | -0.00(-0.07%) |
Mar 14, 2013 | 5.783 | 5.783 | 5.698 | 5.754 | 149,195 | -0.01(-0.21%) |
Mar 13, 2013 | 5.714 | 5.783 | 5.694 | 5.766 | 222,651 | +0.04(+0.71%) |
Mar 12, 2013 | 5.690 | 5.776 | 5.621 | 5.726 | 175,968 | -0.02(-0.28%) |
Mar 11, 2013 | 5.746 | 5.855 | 5.653 | 5.742 | 220,682 | -0.06(-1.11%) |
Mar 08, 2013 | 5.742 | 5.924 | 5.678 | 5.807 | 287,992 | +0.13(+2.20%) |
Mar 07, 2013 | 5.649 | 5.710 | 5.637 | 5.682 | 210,712 | -0.01(-0.21%) |
Mar 06, 2013 | 5.746 | 5.851 | 5.653 | 5.694 | 132,630 | -0.02(-0.28%) |
Mar 05, 2013 | 5.754 | 5.764 | 5.593 | 5.710 | 193,221 | +0.01(+0.21%) |
Mar 04, 2013 | 5.657 | 5.758 | 5.552 | 5.698 | 331,010 | +0.04(+0.79%) |
Mar 01, 2013 | 5.350 | 5.706 | 5.286 | 5.653 | 586,828 | +0.30(+5.58%) |
Feb 28, 2013 | 5.330 | 5.427 | 5.247 | 5.354 | 358,478 | +0.10(+1.84%) |
Feb 27, 2013 | 4.914 | 5.342 | 4.866 | 5.258 | 572,826 | +0.31(+6.37%) |
Feb 26, 2013 | 4.894 | 5.104 | 4.846 | 4.943 | 418,232 | +0.12(+2.51%) |
Feb 25, 2013 | 5.031 | 5.088 | 4.793 | 4.821 | 745,986 | -0.06(-1.16%) |
Feb 22, 2013 | 4.821 | 5.221 | 4.725 | 4.878 | 1,121,535 | +0.23(+4.86%) |
Feb 21, 2013 | 5.249 | 5.310 | 4.353 | 4.652 | 1,922,565 | -0.93(-16.70%) |
Feb 20, 2013 | 6.158 | 6.227 | 5.552 | 5.585 | 448,638 | -0.54(-8.83%) |
Feb 19, 2013 | 6.097 | 6.267 | 6.057 | 6.126 | 170,349 | +0.02(+0.26%) |
Feb 15, 2013 | 6.384 | 6.453 | 6.093 | 6.110 | 218,451 | -0.25(-3.88%) |
Feb 14, 2013 | 6.162 | 6.380 | 6.162 | 6.356 | 287,541 | +0.18(+2.88%) |
Feb 13, 2013 | 6.259 | 6.259 | 6.118 | 6.178 | 153,489 | -0.07(-1.10%) |
Feb 12, 2013 | 6.158 | 6.340 | 6.134 | 6.247 | 234,773 | +0.12(+1.98%) |
Feb 11, 2013 | 6.194 | 6.340 | 6.097 | 6.126 | 207,824 | -0.07(-1.17%) |
Feb 08, 2013 | 6.158 | 6.303 | 6.093 | 6.198 | 168,942 | -0.02(-0.26%) |
Feb 07, 2013 | 6.453 | 6.461 | 6.142 | 6.215 | 183,328 | -0.25(-3.93%) |
Feb 06, 2013 | 6.671 | 6.671 | 6.428 | 6.469 | 171,909 | -0.06(-0.87%) |
Feb 04, 2013 | 6.941 | 6.941 | 6.461 | 6.526 | 184,298 | -0.44(-6.32%) |
Feb 01, 2013 | 6.711 | 7.010 | 6.663 | 6.966 | 279,740 | +0.32(+4.80%) |
Jan 31, 2013 | 6.400 | 6.667 | 6.284 | 6.647 | 142,070 | +0.24(+3.82%) |
Jan 30, 2013 | 6.602 | 6.723 | 6.380 | 6.402 | 138,734 | -0.24(-3.62%) |
Jan 29, 2013 | 6.824 | 6.865 | 6.582 | 6.643 | 106,840 | -0.19(-2.78%) |
Jan 28, 2013 | 6.865 | 7.006 | 6.582 | 6.832 | 331,713 | -0.03(-0.41%) |
Jan 25, 2013 | 6.352 | 6.865 | 6.227 | 6.861 | 407,113 | +0.55(+8.77%) |
Jan 24, 2013 | 6.013 | 6.344 | 5.956 | 6.307 | 339,808 | +0.27(+4.41%) |
Jan 23, 2013 | 6.182 | 6.189 | 5.944 | 6.041 | 281,810 | -0.19(-2.98%) |
Jan 22, 2013 | 6.429 | 6.461 | 6.178 | 6.227 | 226,824 | -0.24(-3.69%) |
Jan 18, 2013 | 6.469 | 6.590 | 6.299 | 6.465 | 122,865 | +0.00(+0.06%) |
Jan 17, 2013 | 6.614 | 6.639 | 6.186 | 6.461 | 189,761 | -0.14(-2.08%) |
Jan 16, 2013 | 6.639 | 6.671 | 6.522 | 6.598 | 68,963 | -0.08(-1.15%) |
Jan 15, 2013 | 6.663 | 6.715 | 6.598 | 6.675 | 149,826 | -0.02(-0.30%) |
Jan 14, 2013 | 6.715 | 6.756 | 6.562 | 6.695 | 126,751 | -0.02(-0.36%) |
Jan 11, 2013 | 6.857 | 6.857 | 6.691 | 6.719 | 113,712 | -0.04(-0.66%) |
Jan 10, 2013 | 6.776 | 6.857 | 6.735 | 6.764 | 116,040 | +0.03(+0.42%) |
Jan 09, 2013 | 6.683 | 6.784 | 6.550 | 6.735 | 162,449 | +0.07(+1.09%) |
Jan 08, 2013 | 6.562 | 6.683 | 6.477 | 6.663 | 141,912 | +0.06(+0.98%) |
Jan 07, 2013 | 6.699 | 6.699 | 6.465 | 6.598 | 132,954 | -0.10(-1.57%) |
Jan 04, 2013 | 6.715 | 6.865 | 6.639 | 6.703 | 154,794 | +0.03(+0.48%) |
Jan 03, 2013 | 6.857 | 6.937 | 6.517 | 6.671 | 454,782 | -0.18(-2.59%) |