Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.842 | 5.849 | 5.725 | 5.725 | 72,637 | -0.08(-1.42%) |
Mar 27, 2013 | 5.856 | 5.897 | 5.773 | 5.808 | 35,907 | -0.11(-1.86%) |
Mar 26, 2013 | 5.994 | 5.994 | 5.856 | 5.918 | 18,865 | -0.02(-0.35%) |
Mar 25, 2013 | 5.952 | 5.994 | 5.877 | 5.939 | 80,839 | +0.00(+0.00%) |
Mar 22, 2013 | 5.932 | 5.959 | 5.884 | 5.939 | 33,237 | +0.01(+0.23%) |
Mar 21, 2013 | 5.870 | 5.959 | 5.842 | 5.925 | 29,382 | +0.03(+0.47%) |
Mar 20, 2013 | 5.877 | 5.905 | 5.815 | 5.897 | 35,974 | +0.08(+1.30%) |
Mar 19, 2013 | 5.801 | 5.877 | 5.753 | 5.822 | 40,207 | +0.01(+0.24%) |
Mar 18, 2013 | 5.746 | 5.835 | 5.718 | 5.808 | 33,111 | -0.04(-0.71%) |
Mar 15, 2013 | 5.808 | 5.877 | 5.801 | 5.849 | 101,827 | +0.06(+0.95%) |
Mar 14, 2013 | 5.828 | 5.842 | 5.753 | 5.794 | 80,000 | -0.01(-0.12%) |
Mar 13, 2013 | 5.801 | 5.849 | 5.753 | 5.801 | 34,884 | +0.02(+0.36%) |
Mar 12, 2013 | 5.767 | 5.808 | 5.760 | 5.780 | 29,350 | +0.00(+0.00%) |
Mar 11, 2013 | 5.828 | 5.884 | 5.753 | 5.780 | 26,839 | -0.08(-1.41%) |
Mar 08, 2013 | 5.849 | 5.884 | 5.801 | 5.863 | 59,007 | +0.08(+1.31%) |
Mar 07, 2013 | 5.718 | 5.822 | 5.656 | 5.787 | 52,995 | +0.06(+0.96%) |
Mar 06, 2013 | 5.725 | 5.773 | 5.643 | 5.732 | 81,017 | -0.01(-0.12%) |
Mar 05, 2013 | 5.746 | 5.822 | 5.684 | 5.739 | 73,859 | +0.01(+0.24%) |
Mar 04, 2013 | 5.663 | 5.767 | 5.643 | 5.725 | 98,686 | +0.03(+0.48%) |
Mar 01, 2013 | 5.546 | 5.698 | 5.526 | 5.698 | 264,010 | +0.08(+1.47%) |
Feb 28, 2013 | 5.598 | 5.718 | 5.546 | 5.615 | 440,898 | -0.15(-2.63%) |
Feb 27, 2013 | 5.787 | 5.884 | 5.746 | 5.767 | 38,087 | -0.03(-0.48%) |
Feb 26, 2013 | 5.801 | 5.870 | 5.756 | 5.794 | 31,415 | +0.01(+0.24%) |
Feb 25, 2013 | 5.987 | 5.987 | 5.780 | 5.780 | 47,274 | -0.19(-3.11%) |
Feb 22, 2013 | 5.897 | 5.980 | 5.884 | 5.966 | 32,845 | +0.12(+2.00%) |
Feb 21, 2013 | 5.884 | 5.952 | 5.815 | 5.849 | 29,539 | -0.03(-0.58%) |
Feb 20, 2013 | 5.952 | 6.035 | 5.884 | 5.884 | 48,198 | -0.06(-0.93%) |
Feb 19, 2013 | 5.966 | 6.007 | 5.849 | 5.939 | 152,111 | +0.00(+0.00%) |
Feb 15, 2013 | 5.973 | 6.007 | 5.908 | 5.939 | 54,915 | +0.01(+0.23%) |
Feb 14, 2013 | 6.062 | 6.062 | 5.911 | 5.925 | 24,694 | -0.14(-2.38%) |
Feb 13, 2013 | 5.980 | 6.090 | 5.870 | 6.069 | 46,662 | +0.09(+1.50%) |
Feb 12, 2013 | 5.980 | 5.994 | 5.939 | 5.980 | 9,297 | +0.04(+0.70%) |
Feb 11, 2013 | 5.932 | 5.952 | 5.890 | 5.939 | 12,188 | +0.01(+0.23%) |
Feb 08, 2013 | 5.884 | 5.980 | 5.873 | 5.925 | 42,018 | +0.06(+1.06%) |
Feb 07, 2013 | 5.822 | 5.884 | 5.780 | 5.863 | 69,310 | +0.02(+0.35%) |
Feb 06, 2013 | 5.773 | 5.856 | 5.746 | 5.842 | 43,260 | +0.10(+1.68%) |
Feb 04, 2013 | 5.973 | 6.014 | 5.746 | 5.746 | 96,327 | -0.29(-4.79%) |
Feb 01, 2013 | 5.911 | 6.090 | 5.897 | 6.035 | 70,708 | +0.12(+1.98%) |
Jan 31, 2013 | 5.897 | 5.939 | 5.856 | 5.918 | 29,235 | +0.02(+0.35%) |
Jan 30, 2013 | 5.945 | 6.021 | 5.884 | 5.897 | 30,449 | -0.08(-1.38%) |
Jan 29, 2013 | 5.966 | 6.021 | 5.936 | 5.980 | 49,523 | -0.01(-0.11%) |
Jan 28, 2013 | 5.897 | 5.987 | 5.863 | 5.987 | 34,664 | +0.11(+1.87%) |
Jan 25, 2013 | 5.918 | 5.918 | 5.822 | 5.877 | 30,498 | -0.04(-0.70%) |
Jan 24, 2013 | 5.808 | 5.918 | 5.773 | 5.918 | 71,229 | +0.14(+2.38%) |
Jan 23, 2013 | 5.815 | 5.828 | 5.760 | 5.780 | 25,342 | -0.02(-0.36%) |
Jan 22, 2013 | 5.732 | 5.808 | 5.711 | 5.801 | 59,417 | +0.07(+1.20%) |
Jan 18, 2013 | 5.725 | 5.746 | 5.677 | 5.732 | 43,918 | -0.01(-0.24%) |
Jan 17, 2013 | 5.746 | 5.767 | 5.643 | 5.746 | 40,982 | +0.03(+0.60%) |
Jan 16, 2013 | 5.705 | 5.767 | 5.629 | 5.711 | 34,692 | +0.01(+0.12%) |
Jan 15, 2013 | 5.588 | 5.711 | 5.588 | 5.705 | 46,261 | +0.11(+1.97%) |
Jan 14, 2013 | 5.574 | 5.656 | 5.560 | 5.595 | 24,114 | -0.02(-0.37%) |
Jan 11, 2013 | 5.595 | 5.691 | 5.581 | 5.615 | 45,029 | +0.04(+0.74%) |
Jan 10, 2013 | 5.705 | 5.705 | 5.512 | 5.574 | 44,211 | -0.13(-2.29%) |
Jan 09, 2013 | 5.663 | 5.760 | 5.650 | 5.705 | 34,781 | +0.07(+1.22%) |
Jan 08, 2013 | 5.670 | 5.684 | 5.595 | 5.636 | 29,803 | -0.07(-1.21%) |
Jan 07, 2013 | 5.574 | 5.739 | 5.567 | 5.705 | 70,496 | +0.09(+1.59%) |
Jan 04, 2013 | 5.622 | 5.663 | 5.539 | 5.615 | 95,859 | +0.03(+0.62%) |
Jan 03, 2013 | 5.519 | 5.601 | 5.471 | 5.581 | 72,154 | +0.08(+1.50%) |