Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.105 | 6.653 | 6.105 | 6.512 | 116,505 | +0.33(+5.32%) |
Mar 27, 2013 | 6.387 | 6.387 | 6.121 | 6.183 | 55,268 | -0.16(-2.47%) |
Mar 26, 2013 | 6.277 | 6.418 | 6.230 | 6.340 | 80,898 | +0.09(+1.50%) |
Mar 25, 2013 | 6.246 | 6.340 | 6.159 | 6.246 | 35,903 | +0.03(+0.50%) |
Mar 22, 2013 | 6.105 | 6.293 | 6.011 | 6.215 | 25,287 | +0.00(+0.00%) |
Mar 21, 2013 | 6.074 | 6.277 | 6.027 | 6.215 | 44,481 | +0.19(+3.12%) |
Mar 20, 2013 | 6.152 | 6.152 | 5.948 | 6.027 | 81,145 | -0.08(-1.28%) |
Mar 19, 2013 | 6.246 | 6.277 | 6.017 | 6.105 | 63,165 | -0.13(-2.01%) |
Mar 18, 2013 | 6.418 | 6.481 | 6.168 | 6.230 | 60,497 | -0.22(-3.40%) |
Mar 15, 2013 | 6.449 | 6.465 | 6.371 | 6.449 | 44,228 | +0.03(+0.49%) |
Mar 14, 2013 | 6.340 | 6.465 | 6.324 | 6.418 | 63,059 | +0.17(+2.76%) |
Mar 13, 2013 | 6.168 | 6.293 | 6.168 | 6.246 | 38,959 | +0.06(+1.01%) |
Mar 12, 2013 | 6.215 | 6.230 | 6.121 | 6.183 | 349,822 | -0.03(-0.50%) |
Mar 11, 2013 | 6.293 | 6.293 | 6.136 | 6.215 | 279,439 | -0.05(-0.75%) |
Mar 08, 2013 | 6.230 | 6.387 | 6.230 | 6.262 | 98,549 | +0.11(+1.78%) |
Mar 07, 2013 | 6.152 | 6.230 | 6.089 | 6.152 | 131,752 | +0.02(+0.26%) |
Mar 06, 2013 | 6.105 | 6.168 | 6.011 | 6.136 | 47,602 | +0.08(+1.29%) |
Mar 05, 2013 | 5.995 | 6.121 | 5.964 | 6.058 | 35,338 | +0.06(+1.04%) |
Mar 04, 2013 | 5.995 | 5.995 | 5.948 | 5.995 | 25,660 | -0.03(-0.52%) |
Mar 01, 2013 | 5.901 | 6.027 | 5.839 | 6.027 | 44,171 | +0.06(+1.05%) |
Feb 28, 2013 | 5.948 | 6.011 | 5.870 | 5.964 | 30,427 | +0.00(+0.00%) |
Feb 27, 2013 | 5.948 | 6.056 | 5.948 | 5.964 | 31,274 | +0.05(+0.79%) |
Feb 26, 2013 | 5.824 | 5.980 | 5.761 | 5.917 | 45,937 | +0.27(+4.71%) |
Feb 22, 2013 | 5.729 | 5.761 | 5.651 | 5.651 | 3,755 | -0.02(-0.28%) |
Feb 21, 2013 | 5.792 | 5.792 | 5.667 | 5.667 | 4,168 | -0.11(-1.90%) |
Feb 20, 2013 | 5.737 | 5.823 | 5.714 | 5.776 | 18,470 | +0.02(+0.27%) |
Feb 19, 2013 | 5.704 | 5.839 | 5.651 | 5.761 | 38,470 | +0.05(+0.82%) |
Feb 15, 2013 | 5.718 | 5.761 | 5.604 | 5.714 | 18,630 | -0.05(-0.82%) |
Feb 14, 2013 | 5.823 | 5.823 | 5.620 | 5.761 | 17,169 | -0.05(-0.81%) |
Feb 13, 2013 | 5.745 | 5.808 | 5.737 | 5.808 | 27,029 | +0.09(+1.64%) |
Feb 12, 2013 | 5.823 | 5.823 | 5.698 | 5.714 | 16,916 | -0.13(-2.14%) |
Feb 11, 2013 | 5.839 | 5.870 | 5.839 | 5.839 | 6,720 | +0.00(+0.00%) |
Feb 08, 2013 | 5.839 | 5.886 | 5.792 | 5.839 | 25,793 | +0.00(+0.00%) |
Feb 07, 2013 | 5.792 | 5.870 | 5.792 | 5.839 | 5,323 | +0.05(+0.81%) |
Feb 06, 2013 | 5.776 | 5.792 | 5.761 | 5.792 | 7,744 | +0.06(+1.09%) |
Feb 04, 2013 | 5.620 | 5.823 | 5.604 | 5.729 | 89,288 | +0.13(+2.23%) |
Feb 01, 2013 | 5.526 | 5.635 | 5.463 | 5.604 | 29,613 | +0.03(+0.56%) |
Jan 31, 2013 | 5.510 | 5.573 | 5.494 | 5.573 | 13,268 | +0.08(+1.42%) |
Jan 30, 2013 | 5.479 | 5.588 | 5.448 | 5.494 | 39,302 | +0.01(+0.14%) |
Jan 29, 2013 | 5.479 | 5.541 | 5.448 | 5.487 | 75,468 | -0.05(-0.99%) |
Jan 28, 2013 | 5.651 | 5.667 | 5.494 | 5.541 | 28,852 | -0.13(-2.21%) |
Jan 25, 2013 | 5.682 | 5.700 | 5.667 | 5.667 | 27,098 | -0.02(-0.28%) |
Jan 24, 2013 | 5.635 | 5.714 | 5.635 | 5.682 | 21,157 | +0.03(+0.55%) |
Jan 23, 2013 | 5.651 | 5.667 | 5.620 | 5.651 | 18,624 | +0.00(+0.00%) |
Jan 22, 2013 | 5.604 | 5.651 | 5.573 | 5.651 | 10,651 | +0.05(+0.84%) |
Jan 18, 2013 | 5.494 | 5.604 | 5.494 | 5.604 | 15,640 | +0.08(+1.42%) |
Jan 17, 2013 | 5.479 | 5.526 | 5.463 | 5.526 | 33,140 | +0.02(+0.28%) |
Jan 16, 2013 | 5.479 | 5.526 | 5.479 | 5.510 | 19,744 | -0.02(-0.28%) |
Jan 15, 2013 | 5.479 | 5.526 | 5.448 | 5.526 | 16,972 | +0.02(+0.28%) |
Jan 14, 2013 | 5.479 | 5.526 | 5.479 | 5.510 | 12,373 | -0.02(-0.28%) |
Jan 11, 2013 | 5.494 | 5.541 | 5.479 | 5.526 | 7,977 | +0.05(+0.86%) |
Jan 10, 2013 | 5.432 | 5.620 | 5.432 | 5.479 | 35,457 | +0.03(+0.57%) |
Jan 09, 2013 | 5.494 | 5.502 | 5.448 | 5.448 | 16,120 | -0.06(-1.14%) |
Jan 08, 2013 | 5.518 | 5.635 | 5.510 | 5.510 | 13,288 | -0.05(-0.85%) |
Jan 07, 2013 | 5.620 | 5.745 | 5.526 | 5.557 | 20,015 | -0.13(-2.20%) |
Jan 04, 2013 | 5.620 | 5.698 | 5.510 | 5.682 | 14,126 | +0.08(+1.40%) |
Jan 03, 2013 | 5.354 | 5.604 | 5.307 | 5.604 | 131,491 | +0.05(+0.85%) |