Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.030 | 6.250 | 5.700 | 5.700 | 4,464 | -0.31(-5.16%) |
Mar 27, 2013 | 5.950 | 6.250 | 5.950 | 6.010 | 6,290 | +0.03(+0.50%) |
Mar 26, 2013 | 5.860 | 6.000 | 5.860 | 5.980 | 11,920 | +0.13(+2.22%) |
Mar 25, 2013 | 5.760 | 5.860 | 5.760 | 5.850 | 4,600 | +0.09(+1.56%) |
Mar 22, 2013 | 5.660 | 5.880 | 5.540 | 5.760 | 15,346 | +0.01(+0.17%) |
Mar 21, 2013 | 5.800 | 5.800 | 5.694 | 5.750 | 1,514 | +0.01(+0.17%) |
Mar 20, 2013 | 5.730 | 5.810 | 5.360 | 5.740 | 27,181 | -0.08(-1.37%) |
Mar 19, 2013 | 6.010 | 6.010 | 5.820 | 5.820 | 1,525 | -0.00(-0.09%) |
Mar 18, 2013 | 5.900 | 6.000 | 5.810 | 5.825 | 9,270 | -0.04(-0.77%) |
Mar 15, 2013 | 6.040 | 6.040 | 5.790 | 5.870 | 8,912 | +0.11(+1.91%) |
Mar 14, 2013 | 5.810 | 6.220 | 5.661 | 5.760 | 7,900 | +0.10(+1.77%) |
Mar 13, 2013 | 5.770 | 5.880 | 5.650 | 5.660 | 4,297 | -0.11(-1.91%) |
Mar 12, 2013 | 5.510 | 5.941 | 5.501 | 5.770 | 13,892 | +0.12(+2.12%) |
Mar 11, 2013 | 5.670 | 5.900 | 5.440 | 5.650 | 12,767 | -0.08(-1.40%) |
Mar 08, 2013 | 5.730 | 5.960 | 5.640 | 5.730 | 12,886 | +0.01(+0.17%) |
Mar 07, 2013 | 5.150 | 6.170 | 5.150 | 5.720 | 151,153 | -0.48(-7.74%) |
Mar 06, 2013 | 6.120 | 6.240 | 5.840 | 6.200 | 16,312 | -0.06(-0.96%) |
Mar 05, 2013 | 6.280 | 6.369 | 6.090 | 6.260 | 4,759 | -0.02(-0.32%) |
Mar 04, 2013 | 6.100 | 6.350 | 6.100 | 6.280 | 4,737 | +0.20(+3.29%) |
Mar 01, 2013 | 6.210 | 6.300 | 6.040 | 6.080 | 20,400 | -0.23(-3.65%) |
Feb 28, 2013 | 6.400 | 6.650 | 6.280 | 6.310 | 33,793 | -0.14(-2.17%) |
Feb 27, 2013 | 6.320 | 6.720 | 6.320 | 6.450 | 19,754 | +0.10(+1.57%) |
Feb 26, 2013 | 6.080 | 6.350 | 6.080 | 6.350 | 32,625 | +0.04(+0.63%) |
Feb 25, 2013 | 6.310 | 6.380 | 6.200 | 6.310 | 60,760 | -0.03(-0.47%) |
Feb 22, 2013 | 6.030 | 6.400 | 6.030 | 6.340 | 64,200 | +0.19(+3.09%) |
Feb 21, 2013 | 6.100 | 6.180 | 6.060 | 6.150 | 7,212 | +0.05(+0.82%) |
Feb 20, 2013 | 6.150 | 6.160 | 6.050 | 6.100 | 14,451 | +0.00(+0.00%) |
Feb 19, 2013 | 6.080 | 6.150 | 6.020 | 6.100 | 10,502 | +0.03(+0.49%) |
Feb 15, 2013 | 5.770 | 6.150 | 5.770 | 6.070 | 23,360 | +0.20(+3.41%) |
Feb 14, 2013 | 5.960 | 6.150 | 5.840 | 5.870 | 4,333 | -0.20(-3.29%) |
Feb 13, 2013 | 5.940 | 6.140 | 5.750 | 6.070 | 36,627 | +0.22(+3.76%) |
Feb 12, 2013 | 5.760 | 5.880 | 5.570 | 5.850 | 21,250 | +0.15(+2.63%) |
Feb 11, 2013 | 5.830 | 5.890 | 5.560 | 5.700 | 10,091 | -0.11(-1.89%) |
Feb 08, 2013 | 5.300 | 5.840 | 5.300 | 5.810 | 45,213 | +0.44(+8.19%) |
Feb 07, 2013 | 5.430 | 5.470 | 5.320 | 5.370 | 5,325 | +0.04(+0.75%) |
Feb 06, 2013 | 5.340 | 5.380 | 5.220 | 5.330 | 10,103 | -0.11(-2.02%) |
Feb 04, 2013 | 5.580 | 5.580 | 5.320 | 5.440 | 4,947 | -0.13(-2.33%) |
Feb 01, 2013 | 5.540 | 5.610 | 5.430 | 5.570 | 4,200 | +0.00(+0.00%) |
Jan 31, 2013 | 5.500 | 5.700 | 5.500 | 5.570 | 6,190 | -0.07(-1.24%) |
Jan 30, 2013 | 5.760 | 5.760 | 5.510 | 5.640 | 1,799 | +0.03(+0.53%) |
Jan 29, 2013 | 5.650 | 5.650 | 5.510 | 5.610 | 5,106 | +0.09(+1.63%) |
Jan 28, 2013 | 5.520 | 5.640 | 5.500 | 5.520 | 16,516 | -0.03(-0.54%) |
Jan 25, 2013 | 5.580 | 5.580 | 5.496 | 5.550 | 2,275 | -0.03(-0.54%) |
Jan 24, 2013 | 5.650 | 5.650 | 5.510 | 5.580 | 2,570 | +0.00(+0.00%) |
Jan 23, 2013 | 5.600 | 5.750 | 5.520 | 5.580 | 18,159 | +0.03(+0.54%) |
Jan 22, 2013 | 5.570 | 5.570 | 5.360 | 5.550 | 14,279 | +0.03(+0.54%) |
Jan 18, 2013 | 5.580 | 5.610 | 5.470 | 5.520 | 9,900 | +0.07(+1.28%) |
Jan 17, 2013 | 5.640 | 5.640 | 5.450 | 5.450 | 1,740 | -0.11(-1.98%) |
Jan 16, 2013 | 5.350 | 5.600 | 5.350 | 5.560 | 5,518 | +0.11(+2.02%) |
Jan 15, 2013 | 5.470 | 5.540 | 5.370 | 5.450 | 10,636 | -0.08(-1.45%) |
Jan 14, 2013 | 5.390 | 5.550 | 5.390 | 5.530 | 5,336 | +0.13(+2.41%) |
Jan 11, 2013 | 5.530 | 5.530 | 5.350 | 5.400 | 5,774 | -0.13(-2.35%) |
Jan 10, 2013 | 5.600 | 5.620 | 5.370 | 5.530 | 12,245 | -0.13(-2.30%) |
Jan 09, 2013 | 5.510 | 5.720 | 5.510 | 5.660 | 13,778 | +0.07(+1.25%) |
Jan 08, 2013 | 5.720 | 5.760 | 5.440 | 5.590 | 15,566 | -0.09(-1.58%) |
Jan 07, 2013 | 5.750 | 5.780 | 5.570 | 5.680 | 15,263 | -0.09(-1.55%) |
Jan 04, 2013 | 5.700 | 5.800 | 5.700 | 5.769 | 12,440 | -0.02(-0.36%) |
Jan 03, 2013 | 5.680 | 5.910 | 5.525 | 5.790 | 14,027 | +0.13(+2.30%) |