Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.210 | 6.250 | 6.070 | 6.210 | 202,944 | -0.01(-0.16%) |
Mar 27, 2013 | 6.060 | 6.230 | 5.970 | 6.220 | 182,898 | +0.12(+1.97%) |
Mar 26, 2013 | 6.170 | 6.180 | 6.050 | 6.100 | 195,344 | -0.02(-0.33%) |
Mar 25, 2013 | 5.970 | 6.180 | 5.951 | 6.120 | 140,398 | +0.17(+2.86%) |
Mar 22, 2013 | 5.960 | 6.042 | 5.850 | 5.950 | 349,555 | +0.04(+0.68%) |
Mar 21, 2013 | 5.880 | 6.000 | 5.876 | 5.910 | 220,219 | +0.01(+0.17%) |
Mar 20, 2013 | 6.040 | 6.040 | 5.860 | 5.900 | 628,744 | -0.12(-1.99%) |
Mar 19, 2013 | 6.010 | 6.070 | 6.000 | 6.020 | 255,556 | +0.03(+0.50%) |
Mar 18, 2013 | 6.070 | 6.100 | 5.960 | 5.990 | 216,167 | -0.12(-1.96%) |
Mar 15, 2013 | 6.150 | 6.240 | 6.090 | 6.110 | 491,233 | -0.07(-1.13%) |
Mar 14, 2013 | 5.960 | 6.185 | 5.770 | 6.180 | 721,610 | +0.21(+3.52%) |
Mar 13, 2013 | 5.990 | 6.130 | 5.945 | 5.970 | 192,545 | -0.03(-0.50%) |
Mar 12, 2013 | 6.260 | 6.260 | 5.980 | 6.000 | 511,742 | -0.25(-4.00%) |
Mar 11, 2013 | 6.170 | 6.360 | 6.120 | 6.250 | 242,316 | +0.07(+1.13%) |
Mar 08, 2013 | 6.200 | 6.220 | 6.120 | 6.180 | 212,374 | +0.00(+0.00%) |
Mar 07, 2013 | 6.170 | 6.240 | 6.100 | 6.180 | 316,385 | -0.01(-0.16%) |
Mar 06, 2013 | 6.260 | 6.290 | 6.150 | 6.190 | 266,503 | -0.07(-1.12%) |
Mar 05, 2013 | 6.310 | 6.310 | 6.120 | 6.260 | 753,418 | -0.04(-0.63%) |
Mar 04, 2013 | 6.270 | 6.350 | 6.180 | 6.300 | 200,498 | -0.03(-0.47%) |
Mar 01, 2013 | 6.260 | 6.380 | 6.150 | 6.330 | 284,892 | +0.03(+0.48%) |
Feb 28, 2013 | 6.230 | 6.350 | 6.180 | 6.300 | 282,301 | -0.09(-1.41%) |
Feb 27, 2013 | 6.350 | 6.440 | 6.300 | 6.390 | 218,818 | +0.05(+0.79%) |
Feb 26, 2013 | 6.420 | 6.460 | 6.265 | 6.340 | 355,679 | -0.16(-2.46%) |
Feb 22, 2013 | 6.400 | 6.540 | 6.370 | 6.500 | 258,729 | +0.10(+1.56%) |
Feb 21, 2013 | 6.530 | 6.550 | 6.350 | 6.400 | 599,752 | -0.15(-2.29%) |
Feb 20, 2013 | 6.480 | 6.750 | 6.400 | 6.550 | 614,523 | +0.03(+0.46%) |
Feb 19, 2013 | 6.620 | 6.710 | 6.490 | 6.520 | 332,938 | -0.10(-1.51%) |
Feb 15, 2013 | 6.700 | 6.789 | 6.540 | 6.620 | 412,710 | -0.11(-1.63%) |
Feb 14, 2013 | 6.730 | 6.800 | 6.640 | 6.730 | 278,451 | -0.02(-0.30%) |
Feb 13, 2013 | 6.840 | 6.880 | 6.565 | 6.750 | 360,347 | -0.10(-1.46%) |
Feb 12, 2013 | 6.580 | 6.870 | 6.570 | 6.850 | 694,128 | +0.23(+3.47%) |
Feb 11, 2013 | 6.460 | 6.620 | 6.360 | 6.620 | 528,239 | +0.09(+1.38%) |
Feb 08, 2013 | 6.640 | 6.750 | 6.500 | 6.530 | 351,265 | -0.11(-1.66%) |
Feb 07, 2013 | 6.700 | 6.830 | 6.530 | 6.640 | 811,211 | +0.11(+1.68%) |
Feb 06, 2013 | 6.420 | 6.680 | 6.300 | 6.530 | 758,521 | +0.55(+9.20%) |
Feb 04, 2013 | 6.120 | 6.150 | 5.950 | 5.980 | 1,536,691 | -0.13(-2.13%) |
Feb 01, 2013 | 7.140 | 7.400 | 5.970 | 6.110 | 4,842,989 | -2.31(-27.43%) |
Jan 31, 2013 | 8.570 | 8.640 | 8.400 | 8.420 | 516,900 | -0.14(-1.64%) |
Jan 30, 2013 | 8.680 | 8.880 | 8.520 | 8.560 | 614,058 | -0.05(-0.58%) |
Jan 29, 2013 | 8.370 | 8.720 | 8.370 | 8.610 | 416,166 | +0.26(+3.11%) |
Jan 28, 2013 | 8.750 | 8.960 | 8.290 | 8.350 | 470,967 | -0.35(-4.02%) |
Jan 25, 2013 | 8.740 | 8.820 | 8.550 | 8.700 | 187,767 | +0.05(+0.58%) |
Jan 24, 2013 | 8.850 | 8.970 | 8.600 | 8.650 | 391,262 | -0.19(-2.15%) |
Jan 23, 2013 | 9.150 | 9.210 | 8.830 | 8.840 | 249,984 | -0.33(-3.60%) |
Jan 22, 2013 | 9.190 | 9.240 | 8.990 | 9.170 | 213,956 | -0.03(-0.33%) |
Jan 18, 2013 | 9.250 | 9.390 | 9.113 | 9.200 | 194,835 | -0.04(-0.43%) |
Jan 17, 2013 | 9.240 | 9.420 | 9.170 | 9.240 | 198,973 | +0.03(+0.33%) |
Jan 16, 2013 | 9.220 | 9.350 | 9.100 | 9.210 | 289,580 | -0.14(-1.50%) |
Jan 15, 2013 | 9.850 | 9.882 | 9.270 | 9.350 | 539,171 | -0.54(-5.46%) |
Jan 14, 2013 | 9.800 | 10.25 | 9.580 | 9.890 | 422,431 | +0.01(+0.10%) |
Jan 11, 2013 | 9.200 | 9.930 | 9.140 | 9.880 | 609,179 | +0.75(+8.21%) |
Jan 10, 2013 | 9.180 | 9.310 | 9.010 | 9.130 | 355,640 | +0.01(+0.11%) |
Jan 09, 2013 | 9.000 | 9.240 | 8.940 | 9.120 | 344,977 | +0.16(+1.79%) |
Jan 08, 2013 | 9.200 | 9.275 | 8.860 | 8.960 | 378,843 | -0.30(-3.24%) |
Jan 07, 2013 | 9.350 | 9.520 | 9.200 | 9.260 | 191,418 | -0.25(-2.63%) |
Jan 04, 2013 | 9.570 | 9.670 | 9.400 | 9.510 | 198,108 | -0.05(-0.52%) |
Jan 03, 2013 | 9.770 | 9.930 | 9.450 | 9.560 | 400,017 | -0.25(-2.55%) |