Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.979 | 6.074 | 5.832 | 6.015 | 147,117 | +0.06(+1.00%) |
Mar 27, 2013 | 5.916 | 5.975 | 5.876 | 5.955 | 57,677 | +0.01(+0.13%) |
Mar 26, 2013 | 5.919 | 5.955 | 5.852 | 5.947 | 64,791 | +0.02(+0.34%) |
Mar 25, 2013 | 5.868 | 5.935 | 5.856 | 5.927 | 45,912 | +0.07(+1.20%) |
Mar 22, 2013 | 5.828 | 5.864 | 5.800 | 5.857 | 36,313 | -0.00(-0.05%) |
Mar 21, 2013 | 5.812 | 5.876 | 5.781 | 5.860 | 48,081 | +0.00(+0.07%) |
Mar 20, 2013 | 5.931 | 5.931 | 5.769 | 5.856 | 54,108 | -0.10(-1.67%) |
Mar 19, 2013 | 5.856 | 6.070 | 5.803 | 5.955 | 85,404 | +0.08(+1.28%) |
Mar 18, 2013 | 5.761 | 5.955 | 5.749 | 5.880 | 47,716 | +0.08(+1.44%) |
Mar 15, 2013 | 5.820 | 5.867 | 5.730 | 5.796 | 47,964 | -0.07(-1.20%) |
Mar 14, 2013 | 5.796 | 5.867 | 5.746 | 5.867 | 30,801 | +0.05(+0.81%) |
Mar 13, 2013 | 5.761 | 5.867 | 5.757 | 5.820 | 22,957 | +0.09(+1.57%) |
Mar 12, 2013 | 5.620 | 5.730 | 5.562 | 5.730 | 34,431 | +0.09(+1.67%) |
Mar 11, 2013 | 5.793 | 5.793 | 5.589 | 5.636 | 71,517 | -0.04(-0.76%) |
Mar 08, 2013 | 5.620 | 5.706 | 5.613 | 5.679 | 77,789 | +0.06(+1.05%) |
Mar 07, 2013 | 5.839 | 5.839 | 5.613 | 5.620 | 64,276 | -0.19(-3.23%) |
Mar 06, 2013 | 5.867 | 5.867 | 5.753 | 5.808 | 55,934 | -0.01(-0.13%) |
Mar 05, 2013 | 5.867 | 5.890 | 5.769 | 5.816 | 46,860 | -0.02(-0.27%) |
Mar 04, 2013 | 5.789 | 5.855 | 5.691 | 5.832 | 79,913 | +0.02(+0.34%) |
Mar 01, 2013 | 5.718 | 5.843 | 5.679 | 5.812 | 56,169 | +0.09(+1.50%) |
Feb 28, 2013 | 5.570 | 5.730 | 5.515 | 5.726 | 49,585 | +0.13(+2.38%) |
Feb 27, 2013 | 5.542 | 5.617 | 5.511 | 5.593 | 92,470 | +0.03(+0.56%) |
Feb 26, 2013 | 5.491 | 5.562 | 5.491 | 5.562 | 43,756 | +0.05(+0.99%) |
Feb 25, 2013 | 5.550 | 5.570 | 5.503 | 5.507 | 62,671 | -0.06(-1.12%) |
Feb 22, 2013 | 5.507 | 5.660 | 5.507 | 5.570 | 65,120 | +0.03(+0.56%) |
Feb 21, 2013 | 5.523 | 5.558 | 5.484 | 5.538 | 70,929 | -0.01(-0.21%) |
Feb 20, 2013 | 5.546 | 5.562 | 5.476 | 5.550 | 64,598 | +0.02(+0.28%) |
Feb 19, 2013 | 5.460 | 5.546 | 5.446 | 5.534 | 55,614 | +0.02(+0.43%) |
Feb 15, 2013 | 5.444 | 5.511 | 5.405 | 5.511 | 51,546 | +0.07(+1.37%) |
Feb 14, 2013 | 5.480 | 5.495 | 5.378 | 5.437 | 87,867 | -0.10(-1.77%) |
Feb 13, 2013 | 5.440 | 5.534 | 5.425 | 5.534 | 76,380 | +0.09(+1.58%) |
Feb 12, 2013 | 5.495 | 5.519 | 5.448 | 5.448 | 83,547 | -0.02(-0.43%) |
Feb 11, 2013 | 5.327 | 5.472 | 5.300 | 5.472 | 154,404 | +0.15(+2.87%) |
Feb 08, 2013 | 5.343 | 5.397 | 5.315 | 5.319 | 219,727 | -0.06(-1.16%) |
Feb 07, 2013 | 5.503 | 5.503 | 5.319 | 5.382 | 98,215 | -0.16(-2.82%) |
Feb 06, 2013 | 5.503 | 5.538 | 5.394 | 5.538 | 110,651 | +0.06(+1.07%) |
Feb 04, 2013 | 5.687 | 5.718 | 5.448 | 5.480 | 144,837 | -0.23(-4.11%) |
Feb 01, 2013 | 5.734 | 5.804 | 5.691 | 5.714 | 46,369 | -0.02(-0.41%) |
Jan 31, 2013 | 5.742 | 5.777 | 5.683 | 5.738 | 23,908 | +0.02(+0.41%) |
Jan 30, 2013 | 5.753 | 5.781 | 5.714 | 5.714 | 46,159 | -0.07(-1.28%) |
Jan 29, 2013 | 5.886 | 5.886 | 5.746 | 5.789 | 68,037 | -0.07(-1.27%) |
Jan 28, 2013 | 5.847 | 5.867 | 5.839 | 5.863 | 39,535 | +0.05(+0.87%) |
Jan 25, 2013 | 6.012 | 6.012 | 5.812 | 5.812 | 109,032 | -0.16(-2.62%) |
Jan 24, 2013 | 6.074 | 6.074 | 5.941 | 5.969 | 49,432 | -0.07(-1.10%) |
Jan 23, 2013 | 5.965 | 6.098 | 5.953 | 6.035 | 55,064 | +0.03(+0.52%) |
Jan 22, 2013 | 5.969 | 6.011 | 5.949 | 6.004 | 78,001 | +0.05(+0.92%) |
Jan 18, 2013 | 5.957 | 5.992 | 5.847 | 5.949 | 102,863 | -0.00(-0.07%) |
Jan 17, 2013 | 5.996 | 6.062 | 5.914 | 5.953 | 89,670 | -0.07(-1.10%) |
Jan 16, 2013 | 5.648 | 6.168 | 5.648 | 6.019 | 246,744 | +0.26(+4.48%) |
Jan 15, 2013 | 5.675 | 5.761 | 5.648 | 5.761 | 47,041 | +0.06(+1.10%) |
Jan 14, 2013 | 5.773 | 5.773 | 5.667 | 5.699 | 74,869 | -0.08(-1.42%) |
Jan 11, 2013 | 5.812 | 5.812 | 5.695 | 5.781 | 63,931 | -0.05(-0.81%) |
Jan 10, 2013 | 5.793 | 5.847 | 5.746 | 5.828 | 45,903 | +0.02(+0.34%) |
Jan 09, 2013 | 5.812 | 5.857 | 5.742 | 5.808 | 46,292 | +0.00(+0.07%) |
Jan 08, 2013 | 6.008 | 6.023 | 5.778 | 5.804 | 53,229 | -0.25(-4.20%) |
Jan 07, 2013 | 6.004 | 6.058 | 5.800 | 6.058 | 89,928 | -0.00(-0.06%) |
Jan 04, 2013 | 5.906 | 6.062 | 5.871 | 6.062 | 54,581 | +0.13(+2.24%) |
Jan 03, 2013 | 5.933 | 5.992 | 5.828 | 5.929 | 76,250 | -0.04(-0.66%) |