Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.790 | 5.830 | 5.766 | 5.775 | 399,897 | +0.01(+0.09%) |
Mar 27, 2013 | 5.760 | 5.810 | 5.740 | 5.770 | 337,347 | -0.01(-0.17%) |
Mar 26, 2013 | 5.810 | 5.810 | 5.700 | 5.780 | 465,415 | +0.00(+0.00%) |
Mar 25, 2013 | 5.800 | 5.810 | 5.750 | 5.780 | 390,342 | +0.01(+0.17%) |
Mar 22, 2013 | 5.750 | 5.835 | 5.742 | 5.770 | 248,305 | +0.02(+0.35%) |
Mar 21, 2013 | 5.750 | 5.800 | 5.710 | 5.750 | 572,233 | -0.05(-0.86%) |
Mar 20, 2013 | 5.780 | 5.800 | 5.690 | 5.800 | 251,302 | +0.06(+1.05%) |
Mar 19, 2013 | 5.740 | 5.820 | 5.685 | 5.740 | 842,231 | +0.00(+0.00%) |
Mar 18, 2013 | 5.740 | 5.820 | 5.720 | 5.740 | 366,651 | -0.06(-1.03%) |
Mar 15, 2013 | 5.820 | 5.835 | 5.755 | 5.800 | 952,569 | -0.01(-0.17%) |
Mar 14, 2013 | 5.830 | 5.860 | 5.780 | 5.810 | 452,357 | +0.01(+0.17%) |
Mar 13, 2013 | 5.700 | 5.830 | 5.690 | 5.800 | 1,270,890 | +0.09(+1.58%) |
Mar 12, 2013 | 5.790 | 5.810 | 5.710 | 5.710 | 350,264 | -0.07(-1.21%) |
Mar 11, 2013 | 5.760 | 5.810 | 5.740 | 5.780 | 331,523 | -0.03(-0.52%) |
Mar 08, 2013 | 5.830 | 5.850 | 5.780 | 5.810 | 401,666 | +0.00(+0.00%) |
Mar 07, 2013 | 5.780 | 5.850 | 5.680 | 5.810 | 362,198 | +0.03(+0.52%) |
Mar 06, 2013 | 5.800 | 5.825 | 5.730 | 5.780 | 890,506 | +0.00(+0.00%) |
Mar 05, 2013 | 5.750 | 5.820 | 5.730 | 5.780 | 1,580,064 | +0.08(+1.40%) |
Mar 04, 2013 | 5.650 | 5.710 | 5.650 | 5.700 | 426,090 | +0.04(+0.71%) |
Mar 01, 2013 | 5.620 | 5.685 | 5.570 | 5.660 | 472,860 | +0.00(+0.00%) |
Feb 28, 2013 | 5.630 | 5.670 | 5.615 | 5.660 | 566,394 | +0.00(+0.00%) |
Feb 27, 2013 | 5.590 | 5.726 | 5.570 | 5.660 | 496,315 | +0.08(+1.43%) |
Feb 26, 2013 | 5.550 | 5.610 | 5.540 | 5.580 | 938,694 | +0.04(+0.72%) |
Feb 25, 2013 | 5.550 | 5.600 | 5.530 | 5.540 | 636,196 | +0.02(+0.36%) |
Feb 22, 2013 | 5.510 | 5.570 | 5.440 | 5.520 | 1,304,229 | +0.00(+0.00%) |
Feb 21, 2013 | 5.220 | 5.732 | 5.220 | 5.520 | 1,023,157 | -0.10(-1.78%) |
Feb 20, 2013 | 5.600 | 5.650 | 5.500 | 5.620 | 896,601 | +0.00(+0.00%) |
Feb 19, 2013 | 5.420 | 5.660 | 5.350 | 5.620 | 1,115,382 | -0.03(-0.53%) |
Feb 15, 2013 | 5.640 | 5.670 | 5.600 | 5.650 | 623,932 | +0.04(+0.71%) |
Feb 14, 2013 | 5.520 | 5.640 | 5.490 | 5.610 | 2,439,335 | +0.06(+1.08%) |
Feb 13, 2013 | 5.460 | 5.550 | 5.435 | 5.550 | 583,023 | +0.09(+1.65%) |
Feb 12, 2013 | 5.360 | 5.480 | 5.350 | 5.460 | 367,518 | +0.10(+1.87%) |
Feb 11, 2013 | 5.340 | 5.380 | 5.310 | 5.360 | 911,468 | +0.02(+0.37%) |
Feb 08, 2013 | 5.300 | 5.360 | 5.270 | 5.340 | 305,540 | +0.04(+0.75%) |
Feb 07, 2013 | 5.310 | 5.320 | 5.290 | 5.300 | 318,589 | -0.03(-0.56%) |
Feb 06, 2013 | 5.220 | 5.330 | 5.150 | 5.330 | 459,641 | +0.35(+7.03%) |
Feb 04, 2013 | 5.070 | 5.125 | 4.980 | 4.980 | 489,000 | -0.16(-3.11%) |
Feb 01, 2013 | 5.110 | 5.190 | 5.000 | 5.140 | 1,355,189 | +0.08(+1.58%) |
Jan 31, 2013 | 5.100 | 5.150 | 5.040 | 5.060 | 578,749 | -0.03(-0.59%) |
Jan 30, 2013 | 5.190 | 5.210 | 5.050 | 5.090 | 402,390 | -0.11(-2.12%) |
Jan 29, 2013 | 5.210 | 5.240 | 5.160 | 5.200 | 454,014 | -0.03(-0.57%) |
Jan 28, 2013 | 5.220 | 5.270 | 5.130 | 5.230 | 350,799 | +0.03(+0.58%) |
Jan 25, 2013 | 5.190 | 5.230 | 5.100 | 5.200 | 569,089 | +0.02(+0.39%) |
Jan 24, 2013 | 5.180 | 5.280 | 5.160 | 5.180 | 296,391 | -0.01(-0.19%) |
Jan 23, 2013 | 5.230 | 5.230 | 5.100 | 5.190 | 557,757 | -0.05(-0.95%) |
Jan 22, 2013 | 5.200 | 5.270 | 5.100 | 5.240 | 579,238 | +0.05(+0.96%) |
Jan 18, 2013 | 5.190 | 5.230 | 5.150 | 5.190 | 721,497 | +0.01(+0.19%) |
Jan 17, 2013 | 5.190 | 5.230 | 5.100 | 5.180 | 515,606 | -0.01(-0.19%) |
Jan 16, 2013 | 5.190 | 5.250 | 5.150 | 5.190 | 396,022 | -0.01(-0.19%) |
Jan 15, 2013 | 5.240 | 5.360 | 5.160 | 5.200 | 872,262 | -0.06(-1.14%) |
Jan 14, 2013 | 5.270 | 5.390 | 5.160 | 5.260 | 443,576 | -0.01(-0.19%) |
Jan 11, 2013 | 5.240 | 5.280 | 5.170 | 5.270 | 478,517 | +0.05(+0.96%) |
Jan 10, 2013 | 5.220 | 5.250 | 5.180 | 5.220 | 536,004 | +0.00(+0.00%) |
Jan 09, 2013 | 5.200 | 5.230 | 5.180 | 5.220 | 416,160 | +0.03(+0.58%) |
Jan 08, 2013 | 5.160 | 5.195 | 5.100 | 5.190 | 494,431 | +0.04(+0.78%) |
Jan 07, 2013 | 5.070 | 5.150 | 5.050 | 5.150 | 586,182 | +0.07(+1.38%) |
Jan 04, 2013 | 5.020 | 5.080 | 4.990 | 5.080 | 371,621 | +0.08(+1.60%) |
Jan 03, 2013 | 4.960 | 5.020 | 4.900 | 5.000 | 602,856 | +0.03(+0.60%) |