Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.683 | 6.844 | 6.580 | 6.807 | 115,751 | +0.18(+2.66%) |
Mar 27, 2013 | 6.308 | 6.646 | 6.308 | 6.631 | 92,424 | +0.33(+5.25%) |
Mar 26, 2013 | 6.344 | 6.344 | 6.249 | 6.300 | 57,639 | -0.03(-0.46%) |
Mar 25, 2013 | 6.138 | 6.344 | 6.138 | 6.330 | 111,024 | +0.29(+4.74%) |
Mar 22, 2013 | 5.808 | 6.043 | 5.783 | 6.043 | 123,781 | +0.29(+4.98%) |
Mar 21, 2013 | 5.727 | 5.822 | 5.712 | 5.756 | 49,784 | -0.03(-0.51%) |
Mar 20, 2013 | 5.734 | 5.808 | 5.697 | 5.786 | 63,921 | +0.10(+1.81%) |
Mar 19, 2013 | 5.734 | 5.734 | 5.661 | 5.683 | 38,842 | -0.04(-0.77%) |
Mar 18, 2013 | 5.778 | 5.778 | 5.661 | 5.727 | 62,640 | -0.10(-1.64%) |
Mar 15, 2013 | 5.661 | 5.874 | 5.609 | 5.822 | 180,386 | +0.18(+3.26%) |
Mar 14, 2013 | 5.675 | 5.734 | 5.565 | 5.639 | 52,208 | -0.01(-0.26%) |
Mar 13, 2013 | 5.624 | 5.837 | 5.594 | 5.653 | 50,430 | -0.02(-0.39%) |
Mar 12, 2013 | 5.668 | 5.712 | 5.550 | 5.675 | 90,319 | +0.01(+0.13%) |
Mar 11, 2013 | 5.587 | 5.712 | 5.521 | 5.668 | 84,415 | +0.12(+2.25%) |
Mar 08, 2013 | 5.514 | 5.712 | 5.470 | 5.543 | 174,934 | +0.10(+1.75%) |
Mar 07, 2013 | 5.256 | 5.447 | 5.139 | 5.447 | 259,442 | +0.32(+6.31%) |
Mar 06, 2013 | 5.190 | 5.202 | 4.984 | 5.124 | 73,319 | -0.04(-0.71%) |
Mar 05, 2013 | 5.080 | 5.242 | 5.006 | 5.161 | 172,305 | +0.10(+1.89%) |
Mar 04, 2013 | 5.105 | 5.117 | 4.962 | 5.065 | 121,655 | -0.07(-1.43%) |
Mar 01, 2013 | 5.095 | 5.183 | 5.014 | 5.139 | 81,599 | -0.02(-0.43%) |
Feb 28, 2013 | 5.242 | 5.272 | 5.109 | 5.161 | 49,104 | -0.10(-1.82%) |
Feb 27, 2013 | 5.153 | 5.264 | 5.153 | 5.256 | 31,943 | +0.06(+1.13%) |
Feb 26, 2013 | 5.278 | 5.330 | 5.175 | 5.198 | 37,982 | -0.01(-0.14%) |
Feb 22, 2013 | 5.249 | 5.264 | 5.153 | 5.205 | 58,934 | +0.02(+0.43%) |
Feb 21, 2013 | 4.903 | 5.220 | 4.786 | 5.183 | 244,143 | +0.35(+7.31%) |
Feb 20, 2013 | 5.087 | 5.396 | 4.815 | 4.830 | 499,107 | -0.24(-4.78%) |
Feb 19, 2013 | 5.050 | 5.095 | 4.984 | 5.073 | 42,014 | +0.09(+1.77%) |
Feb 15, 2013 | 5.161 | 5.211 | 4.962 | 4.984 | 54,256 | -0.12(-2.31%) |
Feb 14, 2013 | 5.087 | 5.168 | 5.077 | 5.102 | 18,291 | -0.03(-0.57%) |
Feb 13, 2013 | 5.131 | 5.146 | 5.015 | 5.131 | 66,910 | +0.01(+0.29%) |
Feb 12, 2013 | 5.058 | 5.198 | 5.036 | 5.117 | 44,654 | +0.04(+0.87%) |
Feb 11, 2013 | 5.058 | 5.168 | 5.028 | 5.073 | 50,795 | +0.03(+0.58%) |
Feb 08, 2013 | 5.050 | 5.227 | 4.881 | 5.043 | 147,179 | +0.01(+0.29%) |
Feb 07, 2013 | 5.198 | 5.198 | 4.962 | 5.028 | 104,479 | -0.19(-3.66%) |
Feb 06, 2013 | 5.220 | 5.249 | 5.161 | 5.220 | 31,973 | +0.02(+0.42%) |
Feb 04, 2013 | 5.190 | 5.242 | 5.175 | 5.198 | 77,536 | -0.04(-0.84%) |
Feb 01, 2013 | 5.286 | 5.322 | 5.234 | 5.242 | 25,604 | -0.01(-0.14%) |
Jan 31, 2013 | 5.220 | 5.330 | 5.220 | 5.249 | 33,306 | +0.04(+0.71%) |
Jan 30, 2013 | 5.286 | 5.286 | 5.198 | 5.212 | 77,691 | -0.07(-1.25%) |
Jan 29, 2013 | 5.205 | 5.308 | 5.168 | 5.278 | 44,098 | +0.05(+0.98%) |
Jan 28, 2013 | 5.286 | 5.315 | 5.190 | 5.227 | 48,011 | -0.07(-1.25%) |
Jan 25, 2013 | 5.315 | 5.352 | 5.186 | 5.293 | 75,315 | +0.00(+0.00%) |
Jan 24, 2013 | 5.308 | 5.320 | 5.227 | 5.293 | 30,641 | -0.01(-0.28%) |
Jan 23, 2013 | 5.345 | 5.389 | 5.256 | 5.308 | 56,445 | -0.01(-0.14%) |
Jan 22, 2013 | 5.492 | 5.506 | 5.205 | 5.315 | 81,184 | -0.19(-3.47%) |
Jan 18, 2013 | 5.447 | 5.506 | 5.447 | 5.506 | 35,849 | +0.06(+1.08%) |
Jan 17, 2013 | 5.477 | 5.477 | 5.403 | 5.447 | 27,836 | +0.01(+0.14%) |
Jan 16, 2013 | 5.440 | 5.506 | 5.433 | 5.440 | 32,454 | -0.01(-0.27%) |
Jan 15, 2013 | 5.470 | 5.477 | 5.411 | 5.455 | 91,218 | -0.03(-0.54%) |
Jan 14, 2013 | 5.455 | 5.499 | 5.389 | 5.484 | 85,315 | +0.02(+0.40%) |
Jan 11, 2013 | 5.440 | 5.514 | 5.431 | 5.462 | 59,892 | +0.04(+0.68%) |
Jan 10, 2013 | 5.425 | 5.440 | 5.374 | 5.425 | 52,439 | +0.03(+0.55%) |
Jan 09, 2013 | 5.345 | 5.451 | 5.300 | 5.396 | 46,821 | +0.08(+1.52%) |
Jan 08, 2013 | 5.161 | 5.330 | 5.153 | 5.315 | 85,745 | +0.14(+2.70%) |
Jan 07, 2013 | 5.183 | 5.205 | 5.102 | 5.175 | 44,208 | -0.05(-0.98%) |
Jan 04, 2013 | 5.286 | 5.381 | 5.220 | 5.227 | 42,666 | -0.02(-0.42%) |
Jan 03, 2013 | 5.293 | 5.322 | 5.227 | 5.249 | 59,922 | -0.02(-0.42%) |