Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.460 | 5.497 | 5.422 | 5.476 | 312,843 | +0.02(+0.29%) |
Mar 27, 2013 | 5.422 | 5.486 | 5.412 | 5.460 | 44,986 | -0.01(-0.10%) |
Mar 26, 2013 | 5.465 | 5.470 | 5.412 | 5.465 | 53,408 | +0.03(+0.49%) |
Mar 25, 2013 | 5.502 | 5.507 | 5.412 | 5.438 | 59,084 | -0.06(-1.16%) |
Mar 22, 2013 | 5.433 | 5.513 | 5.396 | 5.502 | 78,851 | +0.07(+1.28%) |
Mar 21, 2013 | 5.417 | 5.465 | 5.353 | 5.433 | 55,861 | +0.04(+0.69%) |
Mar 20, 2013 | 5.390 | 5.412 | 5.342 | 5.396 | 36,968 | +0.02(+0.30%) |
Mar 19, 2013 | 5.429 | 5.433 | 5.348 | 5.380 | 68,010 | -0.05(-0.98%) |
Mar 18, 2013 | 5.380 | 5.497 | 5.353 | 5.433 | 83,296 | +0.03(+0.49%) |
Mar 15, 2013 | 5.385 | 5.433 | 5.358 | 5.406 | 177,869 | +0.02(+0.30%) |
Mar 14, 2013 | 5.337 | 5.396 | 5.300 | 5.390 | 120,610 | +0.02(+0.30%) |
Mar 13, 2013 | 5.390 | 5.396 | 5.321 | 5.374 | 92,440 | -0.03(-0.59%) |
Mar 12, 2013 | 5.444 | 5.465 | 5.385 | 5.406 | 50,456 | -0.06(-1.17%) |
Mar 11, 2013 | 5.486 | 5.492 | 5.438 | 5.470 | 26,793 | -0.02(-0.29%) |
Mar 08, 2013 | 5.486 | 5.513 | 5.460 | 5.486 | 49,465 | +0.00(+0.00%) |
Mar 07, 2013 | 5.417 | 5.507 | 5.412 | 5.486 | 84,230 | +0.07(+1.38%) |
Mar 06, 2013 | 5.454 | 5.454 | 5.385 | 5.412 | 41,813 | -0.01(-0.20%) |
Mar 05, 2013 | 5.412 | 5.444 | 5.390 | 5.422 | 71,677 | +0.03(+0.59%) |
Mar 04, 2013 | 5.380 | 5.412 | 5.342 | 5.390 | 69,308 | +0.02(+0.30%) |
Mar 01, 2013 | 5.353 | 5.448 | 5.305 | 5.374 | 68,449 | +0.03(+0.60%) |
Feb 28, 2013 | 5.396 | 5.417 | 5.342 | 5.342 | 84,982 | -0.07(-1.38%) |
Feb 27, 2013 | 5.412 | 5.449 | 5.385 | 5.417 | 92,014 | +0.03(+0.59%) |
Feb 26, 2013 | 5.380 | 5.419 | 5.342 | 5.385 | 88,677 | -0.06(-1.17%) |
Feb 22, 2013 | 5.433 | 5.465 | 5.390 | 5.449 | 50,700 | +0.05(+0.89%) |
Feb 21, 2013 | 5.412 | 5.460 | 5.374 | 5.401 | 63,673 | -0.01(-0.20%) |
Feb 20, 2013 | 5.497 | 5.497 | 5.412 | 5.412 | 99,700 | -0.10(-1.74%) |
Feb 19, 2013 | 5.507 | 5.507 | 5.438 | 5.507 | 77,735 | +0.01(+0.19%) |
Feb 15, 2013 | 5.422 | 5.497 | 5.412 | 5.497 | 150,526 | +0.05(+0.88%) |
Feb 14, 2013 | 5.417 | 5.460 | 5.406 | 5.449 | 55,344 | +0.01(+0.20%) |
Feb 13, 2013 | 5.444 | 5.468 | 5.417 | 5.438 | 74,640 | -0.04(-0.68%) |
Feb 12, 2013 | 5.423 | 5.476 | 5.423 | 5.476 | 72,626 | -0.01(-0.10%) |
Feb 11, 2013 | 5.449 | 5.486 | 5.397 | 5.481 | 73,992 | +0.03(+0.58%) |
Feb 08, 2013 | 5.386 | 5.470 | 5.386 | 5.449 | 66,747 | +0.03(+0.48%) |
Feb 07, 2013 | 5.460 | 5.460 | 5.381 | 5.423 | 40,179 | -0.05(-0.86%) |
Feb 06, 2013 | 5.428 | 5.470 | 5.423 | 5.470 | 35,935 | +0.06(+1.06%) |
Feb 04, 2013 | 5.397 | 5.465 | 5.397 | 5.413 | 59,850 | -0.01(-0.19%) |
Feb 01, 2013 | 5.407 | 5.449 | 5.397 | 5.423 | 101,829 | +0.00(+0.00%) |
Jan 31, 2013 | 5.439 | 5.496 | 5.413 | 5.423 | 48,741 | +0.00(+0.00%) |
Jan 30, 2013 | 5.455 | 5.460 | 5.413 | 5.423 | 27,665 | -0.03(-0.58%) |
Jan 29, 2013 | 5.449 | 5.460 | 5.428 | 5.455 | 112,738 | +0.01(+0.10%) |
Jan 28, 2013 | 5.439 | 5.460 | 5.386 | 5.449 | 54,016 | +0.03(+0.48%) |
Jan 25, 2013 | 5.486 | 5.491 | 5.402 | 5.423 | 56,400 | -0.06(-1.05%) |
Jan 24, 2013 | 5.523 | 5.533 | 5.448 | 5.481 | 109,002 | -0.05(-0.95%) |
Jan 23, 2013 | 5.533 | 5.549 | 5.491 | 5.533 | 78,370 | +0.01(+0.09%) |
Jan 22, 2013 | 5.439 | 5.533 | 5.418 | 5.528 | 81,704 | +0.09(+1.64%) |
Jan 18, 2013 | 5.439 | 5.486 | 5.365 | 5.439 | 81,046 | -0.02(-0.29%) |
Jan 17, 2013 | 5.376 | 5.455 | 5.360 | 5.455 | 73,347 | +0.08(+1.56%) |
Jan 16, 2013 | 5.386 | 5.386 | 5.355 | 5.371 | 23,360 | -0.01(-0.10%) |
Jan 15, 2013 | 5.329 | 5.376 | 5.287 | 5.376 | 118,878 | +0.02(+0.29%) |
Jan 14, 2013 | 5.386 | 5.386 | 5.318 | 5.360 | 40,496 | -0.05(-0.97%) |
Jan 11, 2013 | 5.428 | 5.434 | 5.365 | 5.413 | 44,704 | -0.02(-0.29%) |
Jan 10, 2013 | 5.654 | 5.701 | 5.402 | 5.428 | 50,178 | -0.27(-4.78%) |
Jan 09, 2013 | 5.717 | 5.753 | 5.659 | 5.701 | 46,538 | -0.01(-0.18%) |
Jan 08, 2013 | 5.633 | 5.717 | 5.633 | 5.711 | 21,749 | +0.07(+1.21%) |
Jan 07, 2013 | 5.586 | 5.701 | 5.586 | 5.643 | 47,057 | +0.01(+0.09%) |
Jan 04, 2013 | 5.638 | 5.717 | 5.617 | 5.638 | 32,003 | +0.00(+0.00%) |
Jan 03, 2013 | 5.648 | 5.711 | 5.633 | 5.638 | 33,557 | +0.02(+0.28%) |