Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.493 | 6.493 | 6.330 | 6.417 | 159,712 | -0.03(-0.45%) |
Mar 27, 2013 | 6.321 | 6.445 | 6.244 | 6.445 | 244,185 | +0.12(+1.97%) |
Mar 26, 2013 | 6.503 | 6.522 | 6.239 | 6.321 | 127,190 | -0.16(-2.51%) |
Mar 25, 2013 | 6.474 | 6.550 | 6.445 | 6.483 | 182,500 | +0.06(+0.89%) |
Mar 22, 2013 | 6.436 | 6.550 | 6.388 | 6.426 | 79,827 | +0.03(+0.45%) |
Mar 21, 2013 | 6.206 | 6.493 | 6.197 | 6.397 | 174,674 | +0.13(+2.14%) |
Mar 20, 2013 | 6.378 | 6.407 | 6.063 | 6.264 | 327,869 | -0.06(-0.91%) |
Mar 19, 2013 | 6.330 | 6.369 | 6.279 | 6.321 | 120,204 | +0.02(+0.30%) |
Mar 18, 2013 | 6.359 | 6.445 | 6.235 | 6.302 | 154,334 | -0.19(-2.95%) |
Mar 15, 2013 | 6.235 | 6.503 | 6.235 | 6.493 | 189,272 | +0.22(+3.51%) |
Mar 14, 2013 | 6.340 | 6.359 | 6.177 | 6.273 | 192,036 | -0.07(-1.06%) |
Mar 13, 2013 | 6.474 | 6.503 | 6.264 | 6.340 | 190,176 | -0.15(-2.36%) |
Mar 12, 2013 | 6.531 | 6.608 | 6.417 | 6.493 | 192,044 | -0.02(-0.29%) |
Mar 11, 2013 | 6.570 | 6.694 | 6.436 | 6.512 | 336,454 | -0.12(-1.87%) |
Mar 08, 2013 | 6.465 | 6.799 | 6.340 | 6.636 | 613,226 | +0.25(+3.89%) |
Mar 07, 2013 | 6.331 | 6.445 | 6.216 | 6.388 | 266,194 | +0.11(+1.67%) |
Mar 06, 2013 | 6.235 | 6.379 | 6.159 | 6.283 | 249,637 | +0.04(+0.61%) |
Mar 05, 2013 | 6.121 | 6.274 | 6.121 | 6.245 | 293,255 | +0.15(+2.51%) |
Mar 04, 2013 | 5.958 | 6.121 | 5.949 | 6.092 | 408,314 | +0.12(+2.08%) |
Mar 01, 2013 | 6.140 | 6.169 | 5.787 | 5.968 | 547,306 | -0.25(-3.99%) |
Feb 28, 2013 | 5.939 | 6.245 | 5.825 | 6.216 | 1,027,552 | -0.46(-6.87%) |
Feb 27, 2013 | 6.694 | 6.894 | 6.598 | 6.675 | 228,854 | -0.06(-0.85%) |
Feb 26, 2013 | 6.770 | 6.789 | 6.656 | 6.732 | 160,554 | -0.08(-1.12%) |
Feb 22, 2013 | 7.009 | 7.085 | 6.694 | 6.808 | 286,119 | -0.21(-2.99%) |
Feb 21, 2013 | 7.047 | 7.066 | 6.866 | 7.018 | 290,818 | -0.05(-0.68%) |
Feb 20, 2013 | 7.362 | 7.524 | 7.009 | 7.066 | 687,070 | -0.25(-3.39%) |
Feb 19, 2013 | 7.085 | 7.372 | 6.971 | 7.314 | 431,525 | +0.25(+3.51%) |
Feb 15, 2013 | 6.894 | 7.162 | 6.818 | 7.066 | 519,485 | +0.17(+2.49%) |
Feb 14, 2013 | 6.455 | 6.971 | 6.455 | 6.894 | 398,773 | +0.44(+6.80%) |
Feb 13, 2013 | 6.216 | 6.522 | 6.178 | 6.455 | 218,399 | +0.25(+4.00%) |
Feb 12, 2013 | 6.064 | 6.216 | 6.064 | 6.207 | 572,101 | +0.15(+2.52%) |
Feb 11, 2013 | 6.121 | 6.121 | 5.997 | 6.054 | 187,923 | -0.07(-1.09%) |
Feb 08, 2013 | 6.111 | 6.245 | 6.064 | 6.121 | 331,083 | +0.01(+0.16%) |
Feb 07, 2013 | 6.140 | 6.245 | 5.949 | 6.111 | 169,544 | -0.02(-0.31%) |
Feb 06, 2013 | 6.092 | 6.149 | 6.035 | 6.130 | 146,410 | +0.14(+2.39%) |
Feb 04, 2013 | 6.398 | 6.398 | 5.939 | 5.987 | 391,402 | -0.47(-7.25%) |
Feb 01, 2013 | 6.445 | 6.646 | 6.350 | 6.455 | 173,820 | +0.00(+0.00%) |
Jan 31, 2013 | 6.149 | 6.455 | 6.102 | 6.455 | 212,927 | +0.24(+3.84%) |
Jan 30, 2013 | 6.636 | 6.675 | 6.130 | 6.216 | 385,695 | -0.45(-6.73%) |
Jan 29, 2013 | 6.694 | 6.748 | 6.570 | 6.665 | 169,342 | +0.01(+0.14%) |
Jan 28, 2013 | 6.436 | 6.751 | 6.436 | 6.656 | 455,824 | +0.21(+3.26%) |
Jan 25, 2013 | 6.445 | 6.455 | 6.379 | 6.445 | 144,991 | +0.07(+1.05%) |
Jan 24, 2013 | 6.245 | 6.445 | 6.207 | 6.379 | 237,807 | +0.10(+1.52%) |
Jan 23, 2013 | 6.398 | 6.398 | 6.207 | 6.283 | 161,720 | -0.11(-1.64%) |
Jan 22, 2013 | 6.064 | 6.445 | 5.916 | 6.388 | 385,020 | +0.35(+5.85%) |
Jan 18, 2013 | 5.930 | 6.035 | 5.834 | 6.035 | 107,236 | +0.15(+2.60%) |
Jan 17, 2013 | 5.987 | 6.035 | 5.834 | 5.882 | 99,788 | -0.11(-1.75%) |
Jan 16, 2013 | 5.939 | 6.016 | 5.901 | 5.987 | 64,127 | +0.05(+0.80%) |
Jan 15, 2013 | 5.997 | 6.016 | 5.806 | 5.939 | 102,648 | -0.08(-1.27%) |
Jan 14, 2013 | 6.083 | 6.212 | 5.978 | 6.016 | 191,676 | -0.01(-0.16%) |
Jan 11, 2013 | 5.863 | 6.064 | 5.806 | 6.025 | 219,502 | +0.19(+3.27%) |
Jan 10, 2013 | 5.739 | 5.863 | 5.672 | 5.834 | 179,485 | +0.14(+2.52%) |
Jan 09, 2013 | 5.758 | 5.796 | 5.662 | 5.691 | 146,155 | -0.07(-1.16%) |
Jan 08, 2013 | 5.691 | 5.763 | 5.596 | 5.758 | 420,901 | +0.07(+1.17%) |
Jan 07, 2013 | 5.701 | 5.787 | 5.643 | 5.691 | 179,641 | -0.09(-1.49%) |
Jan 04, 2013 | 5.662 | 5.997 | 5.643 | 5.777 | 262,722 | +0.15(+2.72%) |
Jan 03, 2013 | 5.538 | 5.634 | 5.414 | 5.624 | 157,405 | +0.15(+2.79%) |