Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.631 | 5.641 | 5.602 | 5.623 | 462,111 | +0.01(+0.10%) |
Mar 27, 2013 | 5.602 | 5.626 | 5.593 | 5.617 | 637,254 | +0.00(+0.09%) |
Mar 26, 2013 | 5.607 | 5.622 | 5.593 | 5.612 | 261,060 | +0.04(+0.69%) |
Mar 25, 2013 | 5.607 | 5.622 | 5.569 | 5.574 | 177,011 | -0.02(-0.34%) |
Mar 22, 2013 | 5.612 | 5.631 | 5.579 | 5.593 | 367,516 | +0.00(+0.03%) |
Mar 21, 2013 | 5.588 | 5.617 | 5.583 | 5.591 | 162,284 | -0.02(-0.29%) |
Mar 20, 2013 | 5.602 | 5.626 | 5.583 | 5.607 | 190,536 | +0.01(+0.17%) |
Mar 19, 2013 | 5.607 | 5.622 | 5.550 | 5.598 | 277,848 | +0.00(+0.09%) |
Mar 18, 2013 | 5.569 | 5.602 | 5.569 | 5.593 | 263,679 | -0.00(-0.09%) |
Mar 15, 2013 | 5.602 | 5.626 | 5.598 | 5.598 | 219,804 | -0.02(-0.34%) |
Mar 14, 2013 | 5.588 | 5.621 | 5.588 | 5.617 | 221,594 | +0.04(+0.69%) |
Mar 13, 2013 | 5.602 | 5.617 | 5.579 | 5.579 | 410,628 | -0.03(-0.60%) |
Mar 12, 2013 | 5.588 | 5.612 | 5.579 | 5.612 | 452,732 | +0.02(+0.34%) |
Mar 11, 2013 | 5.579 | 5.602 | 5.579 | 5.593 | 260,243 | +0.01(+0.17%) |
Mar 08, 2013 | 5.555 | 5.593 | 5.550 | 5.583 | 268,925 | +0.03(+0.60%) |
Mar 07, 2013 | 5.516 | 5.550 | 5.516 | 5.550 | 238,495 | +0.02(+0.35%) |
Mar 06, 2013 | 5.531 | 5.540 | 5.511 | 5.531 | 325,081 | +0.00(+0.09%) |
Mar 05, 2013 | 5.507 | 5.526 | 5.497 | 5.526 | 253,065 | +0.04(+0.70%) |
Mar 04, 2013 | 5.449 | 5.488 | 5.431 | 5.488 | 210,386 | +0.03(+0.61%) |
Mar 01, 2013 | 5.416 | 5.459 | 5.397 | 5.454 | 378,975 | +0.02(+0.35%) |
Feb 28, 2013 | 5.416 | 5.440 | 5.408 | 5.435 | 248,223 | +0.03(+0.62%) |
Feb 27, 2013 | 5.363 | 5.411 | 5.345 | 5.401 | 180,403 | +0.04(+0.71%) |
Feb 26, 2013 | 5.344 | 5.363 | 5.320 | 5.363 | 164,421 | +0.03(+0.54%) |
Feb 25, 2013 | 5.430 | 5.449 | 5.330 | 5.334 | 198,678 | -0.09(-1.59%) |
Feb 22, 2013 | 5.406 | 5.435 | 5.382 | 5.421 | 294,377 | +0.03(+0.62%) |
Feb 21, 2013 | 5.425 | 5.425 | 5.363 | 5.387 | 269,135 | -0.05(-0.88%) |
Feb 20, 2013 | 5.473 | 5.478 | 5.425 | 5.435 | 317,686 | -0.05(-0.87%) |
Feb 19, 2013 | 5.464 | 5.488 | 5.464 | 5.483 | 353,165 | +0.01(+0.26%) |
Feb 15, 2013 | 5.497 | 5.507 | 5.464 | 5.468 | 175,712 | -0.03(-0.52%) |
Feb 14, 2013 | 5.473 | 5.502 | 5.468 | 5.497 | 199,459 | +0.00(+0.00%) |
Feb 13, 2013 | 5.488 | 5.507 | 5.488 | 5.497 | 221,546 | +0.01(+0.17%) |
Feb 12, 2013 | 5.483 | 5.492 | 5.468 | 5.488 | 162,495 | +0.01(+0.17%) |
Feb 11, 2013 | 5.516 | 5.516 | 5.468 | 5.478 | 233,430 | -0.04(-0.69%) |
Feb 08, 2013 | 5.435 | 5.516 | 5.435 | 5.516 | 678,915 | +0.06(+1.14%) |
Feb 07, 2013 | 5.411 | 5.454 | 5.388 | 5.454 | 266,039 | +0.04(+0.79%) |
Feb 06, 2013 | 5.407 | 5.427 | 5.400 | 5.411 | 198,098 | +0.02(+0.35%) |
Feb 04, 2013 | 5.426 | 5.426 | 5.364 | 5.392 | 154,256 | -0.05(-0.96%) |
Feb 01, 2013 | 5.407 | 5.454 | 5.402 | 5.445 | 182,516 | +0.07(+1.24%) |
Jan 31, 2013 | 5.364 | 5.402 | 5.364 | 5.378 | 152,822 | +0.00(+0.09%) |
Jan 30, 2013 | 5.387 | 5.421 | 5.373 | 5.373 | 270,322 | -0.02(-0.44%) |
Jan 29, 2013 | 5.378 | 5.411 | 5.378 | 5.397 | 228,706 | +0.00(+0.09%) |
Jan 28, 2013 | 5.392 | 5.407 | 5.359 | 5.392 | 316,865 | +0.01(+0.18%) |
Jan 25, 2013 | 5.407 | 5.407 | 5.368 | 5.383 | 366,301 | +0.00(+0.00%) |
Jan 24, 2013 | 5.392 | 5.430 | 5.383 | 5.383 | 446,416 | -0.02(-0.35%) |
Jan 23, 2013 | 5.378 | 5.402 | 5.368 | 5.402 | 216,503 | +0.03(+0.62%) |
Jan 22, 2013 | 5.378 | 5.378 | 5.345 | 5.368 | 282,030 | +0.00(+0.00%) |
Jan 18, 2013 | 5.321 | 5.368 | 5.321 | 5.368 | 283,253 | +0.03(+0.63%) |
Jan 17, 2013 | 5.306 | 5.340 | 5.306 | 5.335 | 373,069 | +0.03(+0.63%) |
Jan 16, 2013 | 5.273 | 5.302 | 5.263 | 5.302 | 362,001 | +0.02(+0.45%) |
Jan 15, 2013 | 5.254 | 5.283 | 5.254 | 5.278 | 158,684 | +0.00(+0.09%) |
Jan 14, 2013 | 5.273 | 5.292 | 5.244 | 5.273 | 389,497 | -0.01(-0.27%) |
Jan 11, 2013 | 5.263 | 5.297 | 5.254 | 5.287 | 501,345 | +0.03(+0.54%) |
Jan 10, 2013 | 5.244 | 5.273 | 5.231 | 5.259 | 233,822 | +0.05(+0.91%) |
Jan 09, 2013 | 5.201 | 5.245 | 5.201 | 5.211 | 284,556 | +0.01(+0.28%) |
Jan 08, 2013 | 5.178 | 5.221 | 5.178 | 5.197 | 259,237 | +0.00(+0.00%) |
Jan 07, 2013 | 5.206 | 5.206 | 5.178 | 5.197 | 332,072 | -0.01(-0.27%) |
Jan 04, 2013 | 5.163 | 5.211 | 5.163 | 5.211 | 269,408 | +0.05(+0.92%) |
Jan 03, 2013 | 5.173 | 5.197 | 5.154 | 5.163 | 499,266 | -0.01(-0.18%) |