Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.699 | 5.853 | 5.699 | 5.805 | 61,128 | +0.15(+2.73%) |
Mar 27, 2013 | 5.708 | 5.795 | 5.631 | 5.650 | 104,606 | -0.10(-1.68%) |
Mar 26, 2013 | 5.689 | 5.776 | 5.670 | 5.747 | 39,300 | +0.11(+1.88%) |
Mar 25, 2013 | 5.708 | 5.824 | 5.622 | 5.641 | 52,637 | -0.07(-1.18%) |
Mar 22, 2013 | 5.708 | 5.793 | 5.650 | 5.708 | 33,328 | +0.02(+0.34%) |
Mar 21, 2013 | 5.863 | 5.863 | 5.660 | 5.689 | 79,365 | -0.21(-3.60%) |
Mar 20, 2013 | 5.776 | 5.921 | 5.747 | 5.902 | 47,658 | +0.14(+2.52%) |
Mar 19, 2013 | 5.776 | 5.844 | 5.728 | 5.757 | 34,602 | +0.01(+0.17%) |
Mar 18, 2013 | 5.641 | 5.853 | 5.612 | 5.747 | 52,575 | +0.10(+1.71%) |
Mar 15, 2013 | 5.921 | 5.969 | 5.641 | 5.650 | 236,862 | -0.25(-4.26%) |
Mar 14, 2013 | 5.921 | 5.931 | 5.853 | 5.902 | 43,108 | -0.03(-0.49%) |
Mar 13, 2013 | 5.940 | 5.989 | 5.873 | 5.931 | 34,839 | +0.01(+0.16%) |
Mar 12, 2013 | 5.815 | 5.989 | 5.815 | 5.921 | 63,570 | +0.07(+1.24%) |
Mar 11, 2013 | 5.868 | 5.925 | 5.810 | 5.848 | 52,983 | -0.02(-0.33%) |
Mar 08, 2013 | 5.887 | 5.983 | 5.829 | 5.868 | 60,685 | +0.02(+0.33%) |
Mar 07, 2013 | 5.839 | 5.887 | 5.715 | 5.848 | 45,358 | -0.02(-0.33%) |
Mar 06, 2013 | 5.858 | 5.925 | 5.829 | 5.868 | 43,399 | +0.02(+0.33%) |
Mar 05, 2013 | 5.877 | 5.925 | 5.786 | 5.848 | 84,722 | +0.03(+0.50%) |
Mar 04, 2013 | 5.858 | 5.906 | 5.772 | 5.820 | 66,892 | -0.08(-1.30%) |
Mar 01, 2013 | 5.829 | 5.906 | 5.723 | 5.897 | 64,220 | +0.00(+0.00%) |
Feb 28, 2013 | 5.868 | 5.916 | 5.820 | 5.897 | 75,574 | +0.06(+0.99%) |
Feb 27, 2013 | 5.810 | 5.897 | 5.791 | 5.839 | 44,654 | -0.02(-0.33%) |
Feb 26, 2013 | 5.762 | 5.916 | 5.743 | 5.858 | 67,295 | +0.14(+2.53%) |
Feb 25, 2013 | 5.945 | 5.945 | 5.646 | 5.714 | 166,458 | -0.17(-2.94%) |
Feb 22, 2013 | 5.877 | 5.925 | 5.762 | 5.887 | 57,524 | +0.07(+1.16%) |
Feb 21, 2013 | 5.781 | 5.868 | 5.627 | 5.820 | 82,841 | +0.06(+1.00%) |
Feb 20, 2013 | 5.964 | 5.964 | 5.752 | 5.762 | 138,938 | -0.19(-3.23%) |
Feb 19, 2013 | 5.906 | 5.983 | 5.791 | 5.954 | 114,571 | +0.07(+1.14%) |
Feb 15, 2013 | 6.002 | 6.022 | 5.829 | 5.887 | 144,025 | -0.08(-1.29%) |
Feb 14, 2013 | 5.723 | 6.060 | 5.723 | 5.964 | 125,846 | +0.19(+3.33%) |
Feb 13, 2013 | 5.772 | 5.793 | 5.667 | 5.772 | 139,248 | -0.01(-0.17%) |
Feb 12, 2013 | 5.772 | 5.848 | 5.743 | 5.781 | 145,343 | +0.02(+0.33%) |
Feb 11, 2013 | 5.954 | 5.954 | 5.762 | 5.762 | 97,161 | -0.21(-3.54%) |
Feb 08, 2013 | 5.954 | 5.993 | 5.906 | 5.974 | 27,763 | +0.03(+0.49%) |
Feb 07, 2013 | 5.993 | 6.079 | 5.916 | 5.945 | 43,205 | -0.08(-1.28%) |
Feb 06, 2013 | 5.772 | 6.060 | 5.772 | 6.022 | 125,511 | +0.13(+2.29%) |
Feb 04, 2013 | 6.147 | 6.214 | 5.848 | 5.887 | 163,670 | -0.42(-6.71%) |
Feb 01, 2013 | 6.224 | 6.368 | 6.118 | 6.310 | 58,087 | +0.13(+2.18%) |
Jan 31, 2013 | 6.108 | 6.214 | 6.041 | 6.176 | 60,572 | -0.03(-0.47%) |
Jan 30, 2013 | 6.397 | 6.406 | 6.127 | 6.204 | 33,547 | -0.22(-3.44%) |
Jan 29, 2013 | 6.310 | 6.435 | 6.176 | 6.426 | 51,545 | +0.13(+1.98%) |
Jan 28, 2013 | 6.147 | 6.339 | 6.108 | 6.301 | 33,840 | +0.14(+2.34%) |
Jan 25, 2013 | 6.185 | 6.243 | 6.089 | 6.156 | 34,670 | -0.02(-0.31%) |
Jan 24, 2013 | 6.060 | 6.262 | 6.060 | 6.176 | 42,069 | +0.13(+2.23%) |
Jan 23, 2013 | 6.272 | 6.291 | 6.022 | 6.041 | 38,247 | -0.25(-3.98%) |
Jan 22, 2013 | 6.166 | 6.310 | 6.156 | 6.291 | 82,677 | +0.11(+1.71%) |
Jan 18, 2013 | 6.070 | 6.195 | 6.012 | 6.185 | 43,949 | +0.13(+2.06%) |
Jan 17, 2013 | 6.079 | 6.176 | 5.983 | 6.060 | 41,060 | +0.03(+0.48%) |
Jan 16, 2013 | 6.041 | 6.156 | 5.993 | 6.031 | 48,534 | -0.03(-0.48%) |
Jan 15, 2013 | 5.993 | 6.070 | 5.993 | 6.060 | 33,436 | +0.03(+0.48%) |
Jan 14, 2013 | 6.060 | 6.132 | 5.993 | 6.031 | 76,570 | -0.03(-0.48%) |
Jan 11, 2013 | 6.233 | 6.233 | 6.060 | 6.060 | 138,859 | -0.24(-3.82%) |
Jan 10, 2013 | 6.474 | 6.474 | 6.243 | 6.301 | 35,710 | -0.13(-1.95%) |
Jan 09, 2013 | 6.397 | 6.474 | 6.252 | 6.426 | 56,624 | +0.03(+0.45%) |
Jan 08, 2013 | 6.291 | 6.474 | 6.272 | 6.397 | 65,987 | +0.13(+1.99%) |
Jan 07, 2013 | 6.397 | 6.397 | 6.214 | 6.272 | 36,217 | -0.19(-2.98%) |
Jan 04, 2013 | 6.455 | 6.522 | 6.291 | 6.464 | 73,760 | +0.06(+0.90%) |
Jan 03, 2013 | 6.368 | 6.483 | 6.252 | 6.406 | 105,377 | -0.01(-0.15%) |