Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.877 | 5.877 | 5.720 | 5.759 | 212,670 | -0.09(-1.53%) |
Mar 27, 2013 | 5.855 | 5.855 | 5.820 | 5.848 | 47,232 | -0.01(-0.12%) |
Mar 26, 2013 | 5.838 | 5.855 | 5.802 | 5.855 | 95,032 | +0.05(+0.92%) |
Mar 25, 2013 | 5.859 | 5.873 | 5.795 | 5.802 | 202,806 | -0.03(-0.55%) |
Mar 22, 2013 | 5.770 | 5.855 | 5.770 | 5.834 | 113,484 | +0.06(+1.11%) |
Mar 21, 2013 | 5.730 | 5.809 | 5.730 | 5.770 | 58,255 | -0.01(-0.19%) |
Mar 20, 2013 | 5.788 | 5.855 | 5.748 | 5.780 | 88,337 | -0.01(-0.12%) |
Mar 19, 2013 | 5.748 | 5.805 | 5.734 | 5.788 | 75,601 | +0.04(+0.75%) |
Mar 18, 2013 | 5.784 | 5.784 | 5.688 | 5.745 | 54,879 | -0.01(-0.19%) |
Mar 15, 2013 | 5.770 | 5.805 | 5.723 | 5.755 | 95,102 | +0.01(+0.19%) |
Mar 14, 2013 | 5.755 | 5.755 | 5.716 | 5.745 | 42,037 | +0.02(+0.37%) |
Mar 13, 2013 | 5.766 | 5.766 | 5.691 | 5.723 | 65,205 | -0.02(-0.31%) |
Mar 12, 2013 | 5.766 | 5.770 | 5.716 | 5.741 | 36,321 | -0.03(-0.43%) |
Mar 11, 2013 | 5.798 | 5.798 | 5.713 | 5.766 | 107,455 | -0.03(-0.55%) |
Mar 08, 2013 | 5.795 | 5.802 | 5.752 | 5.798 | 94,691 | +0.04(+0.74%) |
Mar 07, 2013 | 5.795 | 5.805 | 5.698 | 5.755 | 105,658 | -0.02(-0.37%) |
Mar 06, 2013 | 5.759 | 5.798 | 5.702 | 5.777 | 51,674 | +0.04(+0.75%) |
Mar 05, 2013 | 5.730 | 5.773 | 5.627 | 5.734 | 116,675 | +0.05(+0.82%) |
Mar 04, 2013 | 5.691 | 5.720 | 5.663 | 5.688 | 58,381 | -0.05(-0.81%) |
Mar 01, 2013 | 5.616 | 5.734 | 5.595 | 5.734 | 102,864 | +0.07(+1.26%) |
Feb 28, 2013 | 5.705 | 5.748 | 5.659 | 5.663 | 106,959 | +0.04(+0.70%) |
Feb 27, 2013 | 5.705 | 5.709 | 5.591 | 5.623 | 116,160 | -0.10(-1.81%) |
Feb 26, 2013 | 5.691 | 5.755 | 5.659 | 5.727 | 90,724 | +0.02(+0.38%) |
Feb 25, 2013 | 5.716 | 5.734 | 5.659 | 5.705 | 47,993 | -0.00(-0.06%) |
Feb 22, 2013 | 5.702 | 5.748 | 5.634 | 5.709 | 73,938 | +0.05(+0.82%) |
Feb 21, 2013 | 5.730 | 5.730 | 5.616 | 5.663 | 50,353 | +0.05(+0.89%) |
Feb 20, 2013 | 5.727 | 5.727 | 5.591 | 5.612 | 108,403 | -0.07(-1.26%) |
Feb 19, 2013 | 5.687 | 5.691 | 5.621 | 5.684 | 169,538 | -0.01(-0.12%) |
Feb 15, 2013 | 5.625 | 5.691 | 5.583 | 5.691 | 108,628 | +0.08(+1.43%) |
Feb 14, 2013 | 5.635 | 5.635 | 5.586 | 5.611 | 83,208 | -0.02(-0.31%) |
Feb 13, 2013 | 5.649 | 5.649 | 5.607 | 5.628 | 64,079 | +0.00(+0.00%) |
Feb 12, 2013 | 5.604 | 5.628 | 5.590 | 5.628 | 53,054 | +0.04(+0.69%) |
Feb 11, 2013 | 5.600 | 5.611 | 5.586 | 5.590 | 70,822 | +0.00(+0.06%) |
Feb 08, 2013 | 5.593 | 5.611 | 5.572 | 5.586 | 68,213 | +0.01(+0.25%) |
Feb 07, 2013 | 5.659 | 5.659 | 5.555 | 5.572 | 102,286 | -0.03(-0.50%) |
Feb 06, 2013 | 5.604 | 5.604 | 5.579 | 5.600 | 55,683 | +0.08(+1.52%) |
Feb 04, 2013 | 5.607 | 5.607 | 5.513 | 5.516 | 143,832 | -0.09(-1.68%) |
Feb 01, 2013 | 5.687 | 5.694 | 5.597 | 5.611 | 115,594 | -0.03(-0.56%) |
Jan 31, 2013 | 5.698 | 5.698 | 5.618 | 5.642 | 50,425 | -0.05(-0.86%) |
Jan 30, 2013 | 5.638 | 5.694 | 5.638 | 5.691 | 82,221 | +0.05(+0.93%) |
Jan 29, 2013 | 5.649 | 5.652 | 5.625 | 5.638 | 43,193 | -0.02(-0.31%) |
Jan 28, 2013 | 5.677 | 5.680 | 5.604 | 5.656 | 91,396 | -0.01(-0.12%) |
Jan 25, 2013 | 5.687 | 5.701 | 5.611 | 5.663 | 154,179 | -0.02(-0.31%) |
Jan 24, 2013 | 5.663 | 5.680 | 5.628 | 5.680 | 83,266 | +0.02(+0.43%) |
Jan 23, 2013 | 5.590 | 5.663 | 5.558 | 5.656 | 135,957 | +0.08(+1.38%) |
Jan 22, 2013 | 5.614 | 5.628 | 5.523 | 5.579 | 123,201 | -0.01(-0.13%) |
Jan 18, 2013 | 5.558 | 5.586 | 5.541 | 5.586 | 47,021 | +0.03(+0.57%) |
Jan 17, 2013 | 5.572 | 5.583 | 5.523 | 5.555 | 66,805 | +0.01(+0.25%) |
Jan 16, 2013 | 5.513 | 5.541 | 5.478 | 5.541 | 79,973 | +0.03(+0.51%) |
Jan 15, 2013 | 5.478 | 5.523 | 5.478 | 5.513 | 96,379 | -0.00(-0.06%) |
Jan 14, 2013 | 5.520 | 5.520 | 5.488 | 5.516 | 70,664 | +0.01(+0.13%) |
Jan 11, 2013 | 5.495 | 5.509 | 5.460 | 5.509 | 70,733 | +0.03(+0.51%) |
Jan 10, 2013 | 5.436 | 5.481 | 5.436 | 5.481 | 117,479 | +0.08(+1.55%) |
Jan 09, 2013 | 5.390 | 5.408 | 5.366 | 5.397 | 154,394 | +0.03(+0.52%) |
Jan 08, 2013 | 5.387 | 5.387 | 5.331 | 5.369 | 65,180 | -0.02(-0.45%) |
Jan 07, 2013 | 5.373 | 5.394 | 5.320 | 5.394 | 185,106 | +0.03(+0.52%) |
Jan 04, 2013 | 5.278 | 5.373 | 5.278 | 5.366 | 169,524 | +0.06(+1.12%) |
Jan 03, 2013 | 5.303 | 5.334 | 5.271 | 5.306 | 181,321 | -0.02(-0.33%) |