Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.240 | 5.240 | 4.890 | 5.090 | 53,826 | -0.15(-2.86%) |
Mar 27, 2013 | 5.380 | 5.380 | 5.220 | 5.240 | 7,857 | -0.07(-1.32%) |
Mar 26, 2013 | 5.320 | 5.320 | 5.140 | 5.310 | 68,300 | +0.01(+0.19%) |
Mar 25, 2013 | 5.530 | 5.580 | 5.290 | 5.300 | 22,427 | -0.21(-3.81%) |
Mar 22, 2013 | 5.510 | 5.580 | 5.490 | 5.510 | 21,200 | +0.03(+0.55%) |
Mar 21, 2013 | 5.380 | 5.540 | 5.380 | 5.480 | 28,100 | +0.01(+0.18%) |
Mar 20, 2013 | 5.410 | 5.470 | 5.410 | 5.470 | 2,250 | +0.06(+1.11%) |
Mar 19, 2013 | 5.610 | 5.610 | 5.370 | 5.410 | 6,667 | -0.25(-4.33%) |
Mar 18, 2013 | 5.620 | 5.655 | 5.590 | 5.655 | 2,260 | +0.00(+0.09%) |
Mar 15, 2013 | 5.550 | 5.690 | 5.520 | 5.650 | 7,654 | +0.12(+2.17%) |
Mar 14, 2013 | 5.500 | 5.650 | 5.400 | 5.530 | 22,900 | +0.06(+1.10%) |
Mar 13, 2013 | 5.450 | 5.500 | 5.450 | 5.470 | 1,828 | -0.01(-0.18%) |
Mar 12, 2013 | 5.460 | 5.510 | 5.370 | 5.480 | 8,393 | +0.04(+0.74%) |
Mar 11, 2013 | 5.530 | 5.530 | 5.420 | 5.440 | 57,931 | -0.04(-0.73%) |
Mar 08, 2013 | 5.500 | 5.620 | 5.450 | 5.480 | 17,010 | +0.00(+0.00%) |
Mar 07, 2013 | 5.650 | 5.670 | 5.460 | 5.480 | 55,258 | +0.12(+2.24%) |
Mar 06, 2013 | 5.400 | 5.480 | 5.350 | 5.360 | 4,073 | +0.03(+0.56%) |
Mar 05, 2013 | 5.410 | 5.439 | 5.330 | 5.330 | 2,219 | -0.04(-0.74%) |
Mar 04, 2013 | 5.300 | 5.370 | 5.250 | 5.370 | 5,883 | -0.03(-0.56%) |
Mar 01, 2013 | 5.550 | 5.550 | 5.400 | 5.400 | 5,541 | -0.21(-3.74%) |
Feb 28, 2013 | 5.600 | 5.640 | 5.560 | 5.610 | 4,600 | -0.05(-0.88%) |
Feb 27, 2013 | 5.560 | 5.660 | 5.560 | 5.660 | 1,800 | +0.15(+2.72%) |
Feb 26, 2013 | 5.510 | 5.650 | 5.500 | 5.510 | 11,908 | -0.16(-2.82%) |
Feb 22, 2013 | 5.710 | 5.710 | 5.630 | 5.670 | 2,084 | -0.02(-0.35%) |
Feb 21, 2013 | 5.690 | 5.740 | 5.660 | 5.690 | 2,700 | -0.04(-0.70%) |
Feb 20, 2013 | 5.720 | 5.750 | 5.680 | 5.730 | 7,602 | +0.00(+0.00%) |
Feb 19, 2013 | 5.712 | 5.730 | 5.700 | 5.730 | 1,695 | -0.04(-0.69%) |
Feb 15, 2013 | 5.750 | 5.820 | 5.710 | 5.770 | 10,100 | +0.00(+0.00%) |
Feb 14, 2013 | 5.750 | 5.770 | 5.690 | 5.770 | 9,300 | +0.03(+0.52%) |
Feb 13, 2013 | 5.690 | 5.780 | 5.680 | 5.740 | 7,081 | +0.04(+0.70%) |
Feb 12, 2013 | 5.660 | 5.820 | 5.660 | 5.700 | 3,981 | -0.09(-1.55%) |
Feb 11, 2013 | 5.760 | 5.829 | 5.680 | 5.790 | 19,164 | +0.17(+3.02%) |
Feb 08, 2013 | 5.880 | 5.900 | 5.620 | 5.620 | 4,543 | -0.28(-4.75%) |
Feb 07, 2013 | 5.860 | 5.900 | 5.820 | 5.900 | 11,425 | +0.04(+0.68%) |
Feb 06, 2013 | 5.850 | 5.930 | 5.850 | 5.860 | 24,008 | +0.06(+1.03%) |
Feb 04, 2013 | 5.760 | 5.849 | 5.720 | 5.800 | 10,656 | +0.01(+0.17%) |
Feb 01, 2013 | 5.560 | 5.810 | 5.550 | 5.790 | 12,494 | +0.33(+6.04%) |
Jan 31, 2013 | 5.500 | 5.740 | 5.450 | 5.460 | 94,569 | +0.12(+2.25%) |
Jan 30, 2013 | 5.370 | 5.460 | 5.250 | 5.340 | 40,518 | -0.05(-0.93%) |
Jan 29, 2013 | 5.390 | 5.499 | 5.360 | 5.390 | 5,777 | -0.06(-1.09%) |
Jan 28, 2013 | 5.320 | 5.460 | 5.320 | 5.449 | 8,300 | +0.08(+1.48%) |
Jan 25, 2013 | 5.296 | 5.380 | 5.260 | 5.370 | 13,800 | +0.11(+2.09%) |
Jan 24, 2013 | 5.320 | 5.320 | 5.230 | 5.260 | 15,553 | -0.04(-0.75%) |
Jan 23, 2013 | 5.210 | 5.320 | 5.200 | 5.300 | 18,120 | +0.03(+0.57%) |
Jan 22, 2013 | 5.440 | 5.440 | 5.220 | 5.270 | 102,220 | -0.39(-6.89%) |
Jan 18, 2013 | 5.690 | 5.710 | 5.595 | 5.660 | 23,465 | -0.04(-0.70%) |
Jan 17, 2013 | 5.740 | 5.830 | 5.700 | 5.700 | 13,300 | -0.05(-0.87%) |
Jan 16, 2013 | 5.570 | 5.780 | 5.550 | 5.750 | 30,264 | +0.14(+2.50%) |
Jan 15, 2013 | 5.660 | 5.660 | 5.600 | 5.610 | 6,722 | -0.08(-1.41%) |
Jan 14, 2013 | 5.330 | 5.700 | 5.330 | 5.690 | 21,881 | +0.39(+7.36%) |
Jan 11, 2013 | 5.300 | 5.350 | 5.260 | 5.300 | 16,935 | -0.04(-0.75%) |
Jan 10, 2013 | 5.320 | 5.670 | 5.180 | 5.340 | 142,188 | -0.01(-0.19%) |
Jan 09, 2013 | 5.370 | 5.490 | 5.340 | 5.350 | 31,214 | -0.03(-0.56%) |
Jan 08, 2013 | 5.520 | 5.520 | 5.300 | 5.380 | 8,000 | -0.20(-3.59%) |
Jan 07, 2013 | 5.650 | 5.680 | 5.580 | 5.580 | 3,800 | -0.08(-1.41%) |
Jan 04, 2013 | 5.560 | 5.700 | 5.530 | 5.660 | 12,185 | +0.06(+1.07%) |
Jan 03, 2013 | 5.700 | 5.710 | 5.522 | 5.600 | 7,900 | +0.02(+0.36%) |