Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.965 | 6.040 | 5.950 | 6.000 | 21,125 | +0.06(+1.01%) |
Mar 27, 2013 | 5.890 | 5.973 | 5.890 | 5.940 | 815 | -0.02(-0.34%) |
Mar 26, 2013 | 5.990 | 5.990 | 5.830 | 5.960 | 9,731 | +0.00(+0.00%) |
Mar 25, 2013 | 5.990 | 6.000 | 5.750 | 5.960 | 12,982 | -0.02(-0.33%) |
Mar 22, 2013 | 5.900 | 5.980 | 5.900 | 5.980 | 11,030 | +0.07(+1.18%) |
Mar 21, 2013 | 5.900 | 5.940 | 5.870 | 5.910 | 1,600 | +0.06(+1.03%) |
Mar 20, 2013 | 5.890 | 5.950 | 5.660 | 5.850 | 5,244 | +0.01(+0.17%) |
Mar 19, 2013 | 5.965 | 5.980 | 5.580 | 5.840 | 4,010 | -0.06(-1.02%) |
Mar 18, 2013 | 5.890 | 5.970 | 5.850 | 5.900 | 4,391 | +0.00(+0.00%) |
Mar 15, 2013 | 5.920 | 5.980 | 5.859 | 5.900 | 12,395 | -0.05(-0.84%) |
Mar 14, 2013 | 5.940 | 5.960 | 5.830 | 5.950 | 9,730 | +0.01(+0.17%) |
Mar 13, 2013 | 5.950 | 5.950 | 5.810 | 5.940 | 19,596 | +0.06(+1.02%) |
Mar 12, 2013 | 5.890 | 5.940 | 5.841 | 5.880 | 4,800 | -0.02(-0.34%) |
Mar 11, 2013 | 5.940 | 5.960 | 5.800 | 5.900 | 19,147 | -0.06(-1.01%) |
Mar 08, 2013 | 5.990 | 5.990 | 5.800 | 5.960 | 13,059 | +0.06(+1.02%) |
Mar 07, 2013 | 5.970 | 5.980 | 5.810 | 5.900 | 10,170 | +0.05(+0.85%) |
Mar 06, 2013 | 6.100 | 6.180 | 5.840 | 5.850 | 44,224 | -0.16(-2.66%) |
Mar 05, 2013 | 5.910 | 6.350 | 5.910 | 6.010 | 56,785 | +0.17(+2.91%) |
Mar 04, 2013 | 5.700 | 5.895 | 5.692 | 5.840 | 25,630 | +0.14(+2.46%) |
Mar 01, 2013 | 5.520 | 5.700 | 5.520 | 5.700 | 7,267 | +0.17(+3.07%) |
Feb 28, 2013 | 5.650 | 5.700 | 5.530 | 5.530 | 6,636 | -0.01(-0.18%) |
Feb 27, 2013 | 5.590 | 5.720 | 5.540 | 5.540 | 6,509 | -0.15(-2.64%) |
Feb 26, 2013 | 5.520 | 5.700 | 5.500 | 5.690 | 14,965 | +0.19(+3.45%) |
Feb 22, 2013 | 5.600 | 5.620 | 5.420 | 5.500 | 12,049 | -0.10(-1.79%) |
Feb 21, 2013 | 5.550 | 5.650 | 5.450 | 5.600 | 27,525 | +0.07(+1.27%) |
Feb 20, 2013 | 5.500 | 5.590 | 5.500 | 5.530 | 21,179 | +0.03(+0.55%) |
Feb 19, 2013 | 5.400 | 5.540 | 5.400 | 5.500 | 33,294 | +0.09(+1.66%) |
Feb 15, 2013 | 5.250 | 5.500 | 5.250 | 5.410 | 20,875 | +0.11(+2.08%) |
Feb 14, 2013 | 5.185 | 5.470 | 5.160 | 5.300 | 13,791 | -0.12(-2.21%) |
Feb 13, 2013 | 5.300 | 5.480 | 5.260 | 5.420 | 13,362 | +0.02(+0.37%) |
Feb 12, 2013 | 5.560 | 5.650 | 5.190 | 5.400 | 30,800 | -0.15(-2.70%) |
Feb 11, 2013 | 5.550 | 5.550 | 5.500 | 5.550 | 18,944 | +0.00(+0.00%) |
Feb 08, 2013 | 5.600 | 5.650 | 5.500 | 5.550 | 19,176 | -0.01(-0.18%) |
Feb 07, 2013 | 5.650 | 5.650 | 5.500 | 5.560 | 22,850 | -0.02(-0.36%) |
Feb 06, 2013 | 5.600 | 5.600 | 5.570 | 5.580 | 19,623 | +0.08(+1.45%) |
Feb 04, 2013 | 5.470 | 5.620 | 5.310 | 5.500 | 33,468 | +0.16(+3.00%) |
Feb 01, 2013 | 5.330 | 5.360 | 5.260 | 5.340 | 16,488 | +0.08(+1.52%) |
Jan 31, 2013 | 5.100 | 5.360 | 5.040 | 5.260 | 23,794 | +0.16(+3.14%) |
Jan 30, 2013 | 5.050 | 5.100 | 5.000 | 5.100 | 23,891 | +0.05(+0.99%) |
Jan 29, 2013 | 4.910 | 5.050 | 4.900 | 5.050 | 44,411 | +0.13(+2.64%) |
Jan 28, 2013 | 4.910 | 4.998 | 4.900 | 4.920 | 20,071 | -0.03(-0.61%) |
Jan 25, 2013 | 4.960 | 5.000 | 4.910 | 4.950 | 6,951 | -0.03(-0.60%) |
Jan 24, 2013 | 4.950 | 4.990 | 4.860 | 4.980 | 7,850 | +0.01(+0.20%) |
Jan 23, 2013 | 4.980 | 5.020 | 4.960 | 4.970 | 4,236 | +0.02(+0.40%) |
Jan 22, 2013 | 4.950 | 5.010 | 4.950 | 4.950 | 9,410 | -0.05(-1.00%) |
Jan 18, 2013 | 5.000 | 5.050 | 4.950 | 5.000 | 16,886 | +0.01(+0.20%) |
Jan 17, 2013 | 4.990 | 5.000 | 4.990 | 4.990 | 2,118 | +0.01(+0.20%) |
Jan 16, 2013 | 4.940 | 4.990 | 4.850 | 4.980 | 17,559 | +0.04(+0.89%) |
Jan 15, 2013 | 4.800 | 4.940 | 4.800 | 4.936 | 5,825 | +0.06(+1.15%) |
Jan 14, 2013 | 4.900 | 4.940 | 4.800 | 4.880 | 16,964 | -0.08(-1.61%) |
Jan 11, 2013 | 5.000 | 5.000 | 4.920 | 4.960 | 4,917 | +0.02(+0.40%) |
Jan 10, 2013 | 4.880 | 5.000 | 4.880 | 4.940 | 8,023 | +0.01(+0.20%) |
Jan 09, 2013 | 5.050 | 5.050 | 4.900 | 4.930 | 3,700 | +0.04(+0.82%) |
Jan 08, 2013 | 4.900 | 4.950 | 4.830 | 4.890 | 9,698 | -0.01(-0.20%) |
Jan 07, 2013 | 4.850 | 4.950 | 4.840 | 4.900 | 3,890 | -0.01(-0.20%) |
Jan 04, 2013 | 4.880 | 5.000 | 4.760 | 4.910 | 18,064 | +0.07(+1.45%) |
Jan 03, 2013 | 4.790 | 4.890 | 4.751 | 4.840 | 11,340 | -0.03(-0.62%) |