Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.307 | 5.344 | 5.184 | 5.344 | 9,571 | +0.10(+1.93%) |
Mar 27, 2013 | 5.226 | 5.336 | 5.193 | 5.243 | 21,276 | +0.03(+0.48%) |
Mar 26, 2013 | 5.337 | 5.429 | 5.218 | 5.218 | 26,930 | -0.10(-1.90%) |
Mar 25, 2013 | 5.580 | 5.580 | 5.294 | 5.319 | 29,127 | -0.22(-3.96%) |
Mar 22, 2013 | 5.565 | 5.622 | 5.521 | 5.538 | 5,684 | -0.10(-1.79%) |
Mar 21, 2013 | 5.589 | 5.707 | 5.572 | 5.639 | 7,948 | +0.15(+2.76%) |
Mar 20, 2013 | 5.698 | 5.791 | 5.479 | 5.488 | 18,851 | -0.19(-3.41%) |
Mar 19, 2013 | 5.564 | 5.850 | 5.547 | 5.682 | 22,683 | +0.12(+2.12%) |
Mar 18, 2013 | 5.606 | 5.783 | 5.564 | 5.564 | 10,132 | -0.13(-2.22%) |
Mar 15, 2013 | 5.673 | 5.833 | 5.648 | 5.690 | 15,229 | +0.00(+0.00%) |
Mar 14, 2013 | 5.774 | 5.875 | 5.580 | 5.690 | 55,303 | -0.09(-1.60%) |
Mar 13, 2013 | 5.690 | 5.960 | 5.690 | 5.783 | 127,487 | -0.13(-2.28%) |
Mar 12, 2013 | 5.479 | 5.918 | 5.311 | 5.918 | 70,436 | +0.46(+8.33%) |
Mar 11, 2013 | 5.564 | 5.564 | 5.462 | 5.462 | 58,583 | -0.01(-0.15%) |
Mar 08, 2013 | 5.479 | 5.505 | 5.454 | 5.471 | 25,610 | -0.03(-0.46%) |
Mar 07, 2013 | 5.618 | 5.690 | 5.269 | 5.496 | 11,628 | -0.18(-3.12%) |
Mar 06, 2013 | 5.479 | 5.682 | 5.479 | 5.673 | 38,669 | +0.19(+3.54%) |
Mar 05, 2013 | 5.597 | 5.690 | 5.479 | 5.479 | 59,901 | -0.13(-2.40%) |
Mar 04, 2013 | 5.648 | 5.690 | 5.606 | 5.614 | 9,993 | -0.03(-0.60%) |
Mar 01, 2013 | 5.623 | 5.648 | 5.538 | 5.648 | 5,759 | +0.00(+0.00%) |
Feb 28, 2013 | 5.667 | 5.943 | 5.614 | 5.648 | 47,693 | -0.30(-4.96%) |
Feb 27, 2013 | 5.665 | 5.943 | 5.614 | 5.943 | 16,954 | +0.27(+4.75%) |
Feb 26, 2013 | 5.875 | 5.901 | 5.673 | 5.673 | 18,443 | +0.03(+0.45%) |
Feb 22, 2013 | 5.690 | 5.749 | 5.631 | 5.648 | 45,701 | -0.03(-0.45%) |
Feb 21, 2013 | 6.036 | 6.069 | 5.618 | 5.673 | 69,508 | -0.46(-7.55%) |
Feb 20, 2013 | 5.909 | 6.196 | 5.909 | 6.137 | 95,081 | +0.21(+3.56%) |
Feb 19, 2013 | 5.943 | 5.985 | 5.875 | 5.926 | 20,559 | -0.02(-0.28%) |
Feb 15, 2013 | 5.892 | 5.943 | 5.884 | 5.943 | 7,651 | +0.00(+0.00%) |
Feb 14, 2013 | 5.926 | 5.960 | 5.623 | 5.943 | 45,768 | +0.03(+0.43%) |
Feb 13, 2013 | 5.774 | 5.951 | 5.774 | 5.918 | 102,040 | +0.06(+1.01%) |
Feb 12, 2013 | 5.673 | 5.859 | 5.479 | 5.859 | 73,323 | +0.13(+2.36%) |
Feb 11, 2013 | 5.724 | 5.724 | 5.564 | 5.724 | 13,961 | +0.07(+1.19%) |
Feb 08, 2013 | 5.715 | 5.816 | 5.530 | 5.656 | 78,007 | -0.06(-1.03%) |
Feb 07, 2013 | 5.724 | 5.816 | 5.572 | 5.715 | 49,857 | -0.03(-0.59%) |
Feb 06, 2013 | 5.631 | 5.749 | 5.606 | 5.749 | 32,545 | +0.19(+3.33%) |
Feb 04, 2013 | 5.462 | 5.715 | 5.462 | 5.564 | 78,640 | +0.19(+3.61%) |
Feb 01, 2013 | 5.302 | 5.387 | 5.302 | 5.370 | 6,607 | +0.08(+1.43%) |
Jan 31, 2013 | 5.315 | 5.361 | 5.294 | 5.294 | 17,856 | -0.07(-1.26%) |
Jan 30, 2013 | 5.429 | 5.446 | 5.270 | 5.361 | 34,359 | -0.08(-1.40%) |
Jan 29, 2013 | 5.420 | 5.446 | 5.311 | 5.437 | 26,524 | -0.06(-1.07%) |
Jan 28, 2013 | 5.243 | 5.547 | 5.243 | 5.496 | 99,683 | +0.03(+0.62%) |
Jan 25, 2013 | 5.260 | 5.462 | 5.235 | 5.462 | 47,015 | +0.00(+0.00%) |
Jan 24, 2013 | 5.403 | 5.462 | 5.403 | 5.462 | 24,742 | +0.02(+0.31%) |
Jan 23, 2013 | 5.446 | 5.446 | 5.429 | 5.446 | 6,097 | +0.01(+0.16%) |
Jan 22, 2013 | 5.403 | 5.437 | 5.328 | 5.437 | 17,674 | +0.00(+0.00%) |
Jan 18, 2013 | 5.353 | 5.437 | 5.319 | 5.437 | 19,019 | +0.03(+0.63%) |
Jan 17, 2013 | 5.446 | 5.446 | 5.353 | 5.403 | 3,143 | -0.03(-0.62%) |
Jan 16, 2013 | 5.479 | 5.479 | 5.328 | 5.437 | 18,474 | -0.03(-0.62%) |
Jan 15, 2013 | 5.395 | 5.471 | 5.336 | 5.471 | 16,885 | -0.01(-0.15%) |
Jan 14, 2013 | 5.319 | 5.479 | 5.319 | 5.479 | 10,132 | +0.16(+3.01%) |
Jan 11, 2013 | 5.235 | 5.319 | 5.193 | 5.319 | 32,530 | +0.01(+0.16%) |
Jan 10, 2013 | 5.311 | 5.319 | 5.235 | 5.311 | 13,970 | -0.01(-0.16%) |
Jan 09, 2013 | 5.091 | 5.319 | 5.091 | 5.319 | 20,406 | +0.25(+4.99%) |
Jan 08, 2013 | 5.058 | 5.159 | 5.058 | 5.066 | 23,518 | +0.01(+0.17%) |
Jan 07, 2013 | 5.075 | 5.083 | 5.016 | 5.058 | 13,298 | -0.00(-0.00%) |
Jan 04, 2013 | 5.032 | 5.058 | 4.948 | 5.058 | 5,332 | +0.06(+1.18%) |
Jan 03, 2013 | 4.978 | 5.083 | 4.978 | 4.999 | 17,033 | +0.03(+0.51%) |