Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.010 | 6.190 | 6.010 | 6.130 | 48,348 | +0.08(+1.32%) |
Mar 27, 2013 | 5.840 | 6.100 | 5.840 | 6.050 | 35,060 | +0.18(+3.07%) |
Mar 26, 2013 | 5.938 | 5.990 | 5.840 | 5.870 | 32,399 | +0.05(+0.86%) |
Mar 25, 2013 | 5.710 | 5.870 | 5.710 | 5.820 | 58,013 | +0.09(+1.57%) |
Mar 22, 2013 | 5.750 | 5.825 | 5.700 | 5.730 | 100,297 | +0.07(+1.24%) |
Mar 21, 2013 | 5.640 | 5.690 | 5.580 | 5.660 | 51,679 | -0.04(-0.70%) |
Mar 20, 2013 | 5.710 | 5.780 | 5.640 | 5.700 | 20,497 | -0.02(-0.35%) |
Mar 19, 2013 | 5.920 | 5.930 | 5.630 | 5.720 | 46,007 | -0.05(-0.87%) |
Mar 18, 2013 | 6.010 | 6.010 | 5.610 | 5.770 | 43,760 | -0.29(-4.79%) |
Mar 15, 2013 | 6.330 | 6.370 | 5.960 | 6.060 | 136,448 | -0.25(-3.96%) |
Mar 14, 2013 | 6.300 | 6.350 | 6.230 | 6.310 | 136,925 | +0.02(+0.32%) |
Mar 13, 2013 | 6.100 | 6.340 | 6.075 | 6.290 | 192,218 | +0.17(+2.78%) |
Mar 12, 2013 | 6.010 | 6.150 | 6.000 | 6.120 | 86,182 | +0.10(+1.66%) |
Mar 11, 2013 | 5.620 | 6.040 | 5.620 | 6.020 | 82,026 | +0.40(+7.12%) |
Mar 08, 2013 | 5.470 | 5.810 | 5.450 | 5.620 | 126,313 | +0.14(+2.55%) |
Mar 07, 2013 | 5.380 | 5.680 | 5.380 | 5.480 | 44,129 | +0.08(+1.48%) |
Mar 06, 2013 | 5.380 | 5.590 | 5.380 | 5.400 | 32,683 | +0.00(+0.00%) |
Mar 05, 2013 | 5.410 | 5.420 | 5.348 | 5.400 | 148,313 | -0.02(-0.37%) |
Mar 04, 2013 | 5.420 | 5.440 | 5.300 | 5.420 | 38,382 | +0.02(+0.37%) |
Mar 01, 2013 | 5.420 | 5.420 | 5.300 | 5.400 | 93,703 | -0.07(-1.28%) |
Feb 28, 2013 | 5.490 | 5.670 | 5.360 | 5.470 | 90,743 | -0.01(-0.18%) |
Feb 27, 2013 | 5.610 | 5.820 | 5.320 | 5.480 | 144,714 | -0.13(-2.32%) |
Feb 26, 2013 | 5.850 | 5.850 | 5.610 | 5.610 | 87,605 | -0.22(-3.77%) |
Feb 25, 2013 | 5.780 | 5.880 | 5.780 | 5.830 | 103,749 | +0.05(+0.87%) |
Feb 22, 2013 | 5.770 | 5.930 | 5.770 | 5.780 | 177,738 | +0.03(+0.52%) |
Feb 21, 2013 | 5.690 | 5.810 | 5.520 | 5.750 | 245,269 | +0.02(+0.35%) |
Feb 20, 2013 | 5.890 | 5.910 | 5.540 | 5.730 | 159,551 | -0.18(-3.05%) |
Feb 19, 2013 | 5.910 | 6.110 | 5.860 | 5.910 | 138,071 | +0.06(+1.03%) |
Feb 15, 2013 | 7.180 | 7.300 | 5.790 | 5.850 | 299,386 | -1.20(-17.02%) |
Feb 14, 2013 | 7.090 | 7.090 | 6.940 | 7.050 | 182,216 | +0.03(+0.43%) |
Feb 13, 2013 | 7.000 | 7.090 | 6.920 | 7.020 | 131,371 | +0.02(+0.29%) |
Feb 12, 2013 | 6.660 | 7.110 | 6.600 | 7.000 | 38,655 | +0.33(+4.95%) |
Feb 11, 2013 | 6.820 | 6.820 | 6.630 | 6.670 | 23,366 | -0.13(-1.91%) |
Feb 08, 2013 | 6.880 | 6.920 | 6.770 | 6.800 | 27,361 | -0.09(-1.31%) |
Feb 07, 2013 | 7.030 | 7.030 | 6.720 | 6.890 | 30,277 | -0.16(-2.27%) |
Feb 06, 2013 | 6.800 | 7.060 | 6.800 | 7.050 | 94,415 | +0.41(+6.17%) |
Feb 04, 2013 | 6.510 | 6.710 | 6.430 | 6.640 | 119,827 | +0.07(+1.07%) |
Feb 01, 2013 | 6.670 | 6.780 | 6.500 | 6.570 | 31,925 | -0.10(-1.50%) |
Jan 31, 2013 | 6.640 | 6.750 | 6.560 | 6.670 | 36,591 | +0.04(+0.60%) |
Jan 30, 2013 | 6.680 | 6.690 | 6.520 | 6.630 | 24,189 | -0.07(-1.04%) |
Jan 29, 2013 | 6.630 | 6.720 | 6.560 | 6.700 | 30,140 | +0.04(+0.60%) |
Jan 28, 2013 | 6.790 | 6.790 | 6.520 | 6.660 | 101,739 | -0.14(-2.06%) |
Jan 25, 2013 | 6.540 | 6.871 | 6.260 | 6.800 | 40,061 | +0.24(+3.66%) |
Jan 24, 2013 | 6.700 | 6.820 | 6.430 | 6.560 | 77,513 | -0.14(-2.09%) |
Jan 23, 2013 | 6.790 | 6.790 | 6.580 | 6.700 | 108,117 | -0.12(-1.76%) |
Jan 22, 2013 | 6.940 | 6.940 | 6.730 | 6.820 | 24,149 | -0.15(-2.15%) |
Jan 18, 2013 | 7.240 | 7.240 | 6.750 | 6.970 | 109,933 | +0.13(+1.90%) |
Jan 17, 2013 | 7.000 | 7.180 | 6.830 | 6.840 | 21,756 | -0.12(-1.72%) |
Jan 16, 2013 | 6.860 | 7.090 | 6.860 | 6.960 | 15,980 | +0.10(+1.46%) |
Jan 15, 2013 | 6.970 | 7.040 | 6.820 | 6.860 | 46,280 | -0.18(-2.56%) |
Jan 14, 2013 | 7.120 | 7.250 | 6.970 | 7.040 | 16,800 | -0.06(-0.85%) |
Jan 11, 2013 | 6.830 | 7.210 | 6.830 | 7.100 | 85,603 | +0.24(+3.50%) |
Jan 10, 2013 | 6.840 | 6.930 | 6.720 | 6.860 | 90,523 | +0.08(+1.18%) |
Jan 09, 2013 | 6.540 | 6.860 | 6.540 | 6.780 | 58,349 | +0.21(+3.20%) |
Jan 08, 2013 | 6.670 | 6.700 | 6.560 | 6.570 | 29,166 | -0.06(-0.90%) |
Jan 07, 2013 | 6.650 | 6.760 | 6.250 | 6.630 | 44,490 | -0.08(-1.19%) |
Jan 04, 2013 | 6.750 | 6.850 | 6.640 | 6.710 | 99,208 | +0.00(+0.00%) |
Jan 03, 2013 | 6.730 | 6.760 | 6.670 | 6.710 | 156,519 | +0.01(+0.15%) |