Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.841 | 5.850 | 5.777 | 5.841 | 1,156,503 | +0.01(+0.16%) |
Mar 27, 2013 | 5.649 | 5.850 | 5.613 | 5.831 | 1,888,382 | +0.19(+3.39%) |
Mar 26, 2013 | 5.667 | 5.704 | 5.540 | 5.640 | 2,405,235 | -0.09(-1.59%) |
Mar 25, 2013 | 5.795 | 5.795 | 5.649 | 5.731 | 2,163,051 | -0.09(-1.57%) |
Mar 22, 2013 | 5.932 | 5.977 | 5.813 | 5.822 | 1,621,700 | -0.21(-3.47%) |
Mar 21, 2013 | 5.950 | 6.041 | 5.913 | 6.032 | 1,910,296 | +0.12(+2.00%) |
Mar 20, 2013 | 5.923 | 5.968 | 5.841 | 5.913 | 1,374,827 | -0.03(-0.46%) |
Mar 19, 2013 | 5.923 | 6.032 | 5.877 | 5.941 | 1,844,771 | -0.01(-0.15%) |
Mar 18, 2013 | 6.077 | 6.132 | 5.923 | 5.950 | 2,008,941 | -0.03(-0.46%) |
Mar 15, 2013 | 5.859 | 5.977 | 5.822 | 5.977 | 6,788,274 | +0.12(+2.02%) |
Mar 14, 2013 | 5.749 | 5.904 | 5.695 | 5.859 | 1,980,459 | +0.13(+2.23%) |
Mar 13, 2013 | 5.950 | 5.959 | 5.731 | 5.731 | 2,509,455 | -0.25(-4.12%) |
Mar 12, 2013 | 5.923 | 6.059 | 5.904 | 5.977 | 2,513,035 | +0.11(+1.86%) |
Mar 11, 2013 | 5.704 | 5.900 | 5.686 | 5.868 | 2,534,608 | +0.15(+2.71%) |
Mar 08, 2013 | 5.558 | 5.772 | 5.476 | 5.713 | 3,059,275 | +0.09(+1.62%) |
Mar 07, 2013 | 5.686 | 5.759 | 5.585 | 5.622 | 2,837,830 | +0.06(+1.15%) |
Mar 06, 2013 | 5.367 | 5.622 | 5.303 | 5.558 | 4,905,942 | +0.17(+3.15%) |
Mar 05, 2013 | 5.479 | 5.542 | 5.370 | 5.388 | 3,000,137 | +0.03(+0.51%) |
Mar 04, 2013 | 5.560 | 5.587 | 5.325 | 5.361 | 3,089,851 | -0.18(-3.26%) |
Mar 01, 2013 | 5.605 | 5.668 | 5.533 | 5.542 | 1,809,225 | -0.04(-0.65%) |
Feb 28, 2013 | 5.631 | 5.704 | 5.533 | 5.578 | 2,457,997 | -0.09(-1.59%) |
Feb 27, 2013 | 5.795 | 5.795 | 5.632 | 5.668 | 2,729,875 | -0.20(-3.38%) |
Feb 26, 2013 | 5.903 | 5.930 | 5.795 | 5.867 | 3,183,524 | +0.00(+0.00%) |
Feb 25, 2013 | 5.885 | 5.957 | 5.840 | 5.867 | 2,538,773 | +0.07(+1.25%) |
Feb 22, 2013 | 5.849 | 5.867 | 5.704 | 5.795 | 2,416,806 | +0.01(+0.16%) |
Feb 21, 2013 | 5.713 | 5.903 | 5.677 | 5.786 | 3,190,246 | +0.14(+2.56%) |
Feb 20, 2013 | 5.912 | 5.966 | 5.623 | 5.641 | 3,379,792 | -0.34(-5.73%) |
Feb 19, 2013 | 5.993 | 6.065 | 5.920 | 5.984 | 2,601,014 | -0.14(-2.36%) |
Feb 15, 2013 | 6.255 | 6.318 | 6.111 | 6.129 | 3,557,287 | -0.28(-4.37%) |
Feb 14, 2013 | 6.454 | 6.508 | 6.300 | 6.408 | 1,786,401 | +0.10(+1.57%) |
Feb 13, 2013 | 6.399 | 6.499 | 6.282 | 6.309 | 1,757,541 | -0.09(-1.41%) |
Feb 12, 2013 | 6.318 | 6.417 | 6.246 | 6.399 | 1,524,514 | +0.06(+1.00%) |
Feb 11, 2013 | 6.435 | 6.435 | 6.287 | 6.336 | 1,932,616 | -0.06(-0.99%) |
Feb 08, 2013 | 6.508 | 6.535 | 6.399 | 6.399 | 1,684,373 | -0.12(-1.80%) |
Feb 07, 2013 | 6.417 | 6.593 | 6.408 | 6.517 | 2,181,748 | +0.06(+0.98%) |
Feb 06, 2013 | 6.426 | 6.481 | 6.363 | 6.454 | 1,952,753 | +0.09(+1.42%) |
Feb 04, 2013 | 6.147 | 6.517 | 6.092 | 6.363 | 4,370,971 | +0.44(+7.47%) |
Feb 01, 2013 | 5.921 | 5.957 | 5.786 | 5.921 | 6,120,502 | +0.09(+1.55%) |
Jan 31, 2013 | 6.047 | 6.088 | 5.813 | 5.831 | 4,838,901 | -0.23(-3.87%) |
Jan 30, 2013 | 6.318 | 6.399 | 6.029 | 6.065 | 4,276,935 | -0.14(-2.33%) |
Jan 29, 2013 | 6.129 | 6.246 | 6.079 | 6.210 | 3,095,877 | +0.11(+1.78%) |
Jan 28, 2013 | 6.264 | 6.300 | 6.061 | 6.102 | 3,171,767 | -0.20(-3.15%) |
Jan 25, 2013 | 6.508 | 6.544 | 6.255 | 6.300 | 3,876,980 | -0.22(-3.32%) |
Jan 24, 2013 | 6.833 | 6.833 | 6.481 | 6.517 | 4,013,901 | -0.26(-3.86%) |
Jan 23, 2013 | 6.968 | 6.986 | 6.769 | 6.778 | 2,304,291 | -0.15(-2.21%) |
Jan 22, 2013 | 6.959 | 6.968 | 6.824 | 6.932 | 2,518,385 | +0.04(+0.52%) |
Jan 18, 2013 | 6.833 | 6.950 | 6.806 | 6.896 | 1,437,396 | +0.08(+1.19%) |
Jan 17, 2013 | 6.806 | 6.914 | 6.742 | 6.815 | 1,834,297 | +0.01(+0.13%) |
Jan 16, 2013 | 6.796 | 6.860 | 6.733 | 6.806 | 1,565,789 | -0.04(-0.53%) |
Jan 15, 2013 | 6.860 | 6.950 | 6.824 | 6.842 | 2,429,681 | -0.01(-0.13%) |
Jan 14, 2013 | 6.968 | 6.986 | 6.842 | 6.851 | 1,639,443 | -0.13(-1.81%) |
Jan 11, 2013 | 6.986 | 7.013 | 6.905 | 6.977 | 1,970,268 | -0.05(-0.64%) |
Jan 10, 2013 | 6.986 | 7.058 | 6.950 | 7.022 | 3,135,644 | +0.06(+0.91%) |
Jan 09, 2013 | 6.986 | 7.067 | 6.932 | 6.959 | 2,243,208 | -0.14(-1.91%) |
Jan 08, 2013 | 7.158 | 7.158 | 7.049 | 7.094 | 2,191,293 | -0.13(-1.75%) |
Jan 07, 2013 | 7.275 | 7.347 | 7.194 | 7.221 | 3,220,412 | -0.42(-5.55%) |
Jan 04, 2013 | 7.555 | 7.654 | 7.437 | 7.645 | 2,467,927 | +0.05(+0.59%) |
Jan 03, 2013 | 7.880 | 7.961 | 7.591 | 7.600 | 2,361,220 | -0.42(-5.18%) |