Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.719 | 5.879 | 5.710 | 5.732 | 982,306 | +0.01(+0.23%) |
Mar 27, 2013 | 5.737 | 5.737 | 5.692 | 5.719 | 382,702 | -0.02(-0.31%) |
Mar 26, 2013 | 5.701 | 5.737 | 5.683 | 5.737 | 374,940 | +0.07(+1.26%) |
Mar 25, 2013 | 5.723 | 5.750 | 5.661 | 5.665 | 415,574 | -0.04(-0.62%) |
Mar 22, 2013 | 5.701 | 5.701 | 5.665 | 5.701 | 327,969 | +0.02(+0.31%) |
Mar 21, 2013 | 5.701 | 5.714 | 5.665 | 5.683 | 619,053 | -0.04(-0.62%) |
Mar 20, 2013 | 5.799 | 5.799 | 5.697 | 5.719 | 371,202 | -0.04(-0.77%) |
Mar 19, 2013 | 5.817 | 5.817 | 5.722 | 5.763 | 414,821 | -0.03(-0.46%) |
Mar 18, 2013 | 5.777 | 5.808 | 5.770 | 5.790 | 311,523 | -0.04(-0.69%) |
Mar 15, 2013 | 5.861 | 5.861 | 5.821 | 5.830 | 256,227 | -0.03(-0.46%) |
Mar 14, 2013 | 5.879 | 5.879 | 5.839 | 5.857 | 312,350 | +0.00(+0.08%) |
Mar 13, 2013 | 5.919 | 5.933 | 5.830 | 5.853 | 333,005 | -0.11(-1.79%) |
Mar 12, 2013 | 5.959 | 5.995 | 5.946 | 5.959 | 355,491 | +0.01(+0.22%) |
Mar 11, 2013 | 5.919 | 5.946 | 5.879 | 5.946 | 545,937 | +0.03(+0.53%) |
Mar 08, 2013 | 5.937 | 5.937 | 5.875 | 5.915 | 518,218 | +0.01(+0.23%) |
Mar 07, 2013 | 5.857 | 5.902 | 5.857 | 5.902 | 390,598 | +0.06(+1.07%) |
Mar 06, 2013 | 5.853 | 5.853 | 5.795 | 5.839 | 676,507 | +0.00(+0.08%) |
Mar 05, 2013 | 5.870 | 5.870 | 5.812 | 5.835 | 541,384 | +0.00(+0.00%) |
Mar 04, 2013 | 5.835 | 5.853 | 5.790 | 5.835 | 354,705 | -0.02(-0.30%) |
Mar 01, 2013 | 5.870 | 5.893 | 5.836 | 5.853 | 406,175 | -0.04(-0.76%) |
Feb 28, 2013 | 5.875 | 5.910 | 5.875 | 5.897 | 287,024 | +0.00(+0.08%) |
Feb 27, 2013 | 5.835 | 5.901 | 5.835 | 5.893 | 352,334 | +0.05(+0.92%) |
Feb 26, 2013 | 5.830 | 5.839 | 5.781 | 5.839 | 411,503 | -0.07(-1.21%) |
Feb 22, 2013 | 5.942 | 5.951 | 5.888 | 5.910 | 249,312 | -0.01(-0.15%) |
Feb 21, 2013 | 5.955 | 5.986 | 5.888 | 5.919 | 526,968 | -0.08(-1.41%) |
Feb 20, 2013 | 6.049 | 6.124 | 5.988 | 6.004 | 859,203 | -0.05(-0.81%) |
Feb 19, 2013 | 6.075 | 6.115 | 6.027 | 6.053 | 334,258 | -0.00(-0.07%) |
Feb 15, 2013 | 6.151 | 6.151 | 6.035 | 6.057 | 568,584 | -0.06(-0.95%) |
Feb 14, 2013 | 6.138 | 6.138 | 6.102 | 6.115 | 451,357 | -0.00(-0.07%) |
Feb 13, 2013 | 6.169 | 6.173 | 6.102 | 6.120 | 370,360 | -0.03(-0.51%) |
Feb 12, 2013 | 6.169 | 6.169 | 6.142 | 6.151 | 274,941 | -0.01(-0.14%) |
Feb 11, 2013 | 6.155 | 6.164 | 6.138 | 6.160 | 297,554 | +0.00(+0.00%) |
Feb 08, 2013 | 6.173 | 6.182 | 6.147 | 6.160 | 262,648 | +0.00(+0.07%) |
Feb 07, 2013 | 6.155 | 6.164 | 6.071 | 6.155 | 518,360 | +0.03(+0.51%) |
Feb 06, 2013 | 6.164 | 6.169 | 6.106 | 6.124 | 388,932 | +0.04(+0.66%) |
Feb 04, 2013 | 6.338 | 6.338 | 6.071 | 6.084 | 321,842 | -0.06(-1.01%) |
Feb 01, 2013 | 6.142 | 6.182 | 6.115 | 6.147 | 449,806 | +0.05(+0.88%) |
Jan 31, 2013 | 6.089 | 6.093 | 6.040 | 6.093 | 437,374 | +0.02(+0.37%) |
Jan 30, 2013 | 6.089 | 6.115 | 6.062 | 6.071 | 315,055 | +0.01(+0.15%) |
Jan 29, 2013 | 6.004 | 6.080 | 6.004 | 6.062 | 466,496 | +0.06(+1.04%) |
Jan 28, 2013 | 6.115 | 6.120 | 5.968 | 6.000 | 1,274,321 | -0.12(-1.97%) |
Jan 25, 2013 | 6.173 | 6.173 | 6.111 | 6.120 | 286,216 | -0.00(-0.07%) |
Jan 24, 2013 | 6.191 | 6.200 | 6.115 | 6.124 | 486,056 | -0.06(-1.01%) |
Jan 23, 2013 | 6.222 | 6.222 | 6.138 | 6.187 | 468,690 | -0.01(-0.14%) |
Jan 22, 2013 | 6.147 | 6.209 | 6.129 | 6.196 | 431,770 | +0.04(+0.72%) |
Jan 18, 2013 | 6.129 | 6.151 | 6.093 | 6.151 | 382,913 | +0.03(+0.47%) |
Jan 17, 2013 | 6.049 | 6.155 | 6.049 | 6.122 | 361,447 | +0.02(+0.33%) |
Jan 16, 2013 | 6.089 | 6.106 | 6.066 | 6.102 | 303,259 | +0.01(+0.22%) |
Jan 15, 2013 | 6.089 | 6.098 | 6.052 | 6.089 | 540,353 | +0.01(+0.15%) |
Jan 14, 2013 | 6.049 | 6.160 | 6.026 | 6.080 | 341,970 | +0.05(+0.89%) |
Jan 11, 2013 | 6.057 | 6.066 | 6.004 | 6.026 | 365,553 | -0.01(-0.15%) |
Jan 10, 2013 | 6.062 | 6.062 | 6.004 | 6.035 | 368,081 | +0.02(+0.37%) |
Jan 09, 2013 | 6.004 | 6.026 | 5.977 | 6.013 | 307,053 | +0.04(+0.60%) |
Jan 08, 2013 | 5.955 | 5.986 | 5.937 | 5.977 | 517,706 | +0.02(+0.37%) |
Jan 07, 2013 | 5.919 | 5.986 | 5.919 | 5.955 | 537,325 | +0.00(+0.00%) |
Jan 04, 2013 | 5.857 | 5.959 | 5.804 | 5.955 | 749,266 | +0.10(+1.75%) |
Jan 03, 2013 | 5.870 | 5.915 | 5.839 | 5.853 | 671,253 | -0.02(-0.30%) |