Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.978 | 6.074 | 5.831 | 6.014 | 147,135 | +0.06(+1.00%) |
Mar 27, 2013 | 5.915 | 5.974 | 5.875 | 5.955 | 57,684 | +0.01(+0.13%) |
Mar 26, 2013 | 5.919 | 5.955 | 5.851 | 5.947 | 64,798 | +0.02(+0.34%) |
Mar 25, 2013 | 5.867 | 5.935 | 5.855 | 5.927 | 45,918 | +0.07(+1.20%) |
Mar 22, 2013 | 5.827 | 5.863 | 5.799 | 5.856 | 36,317 | -0.00(-0.05%) |
Mar 21, 2013 | 5.812 | 5.875 | 5.780 | 5.859 | 48,087 | +0.00(+0.07%) |
Mar 20, 2013 | 5.931 | 5.931 | 5.768 | 5.855 | 54,115 | -0.10(-1.67%) |
Mar 19, 2013 | 5.855 | 6.070 | 5.802 | 5.955 | 85,415 | +0.08(+1.28%) |
Mar 18, 2013 | 5.760 | 5.955 | 5.748 | 5.879 | 47,721 | +0.08(+1.44%) |
Mar 15, 2013 | 5.819 | 5.866 | 5.729 | 5.796 | 47,970 | -0.07(-1.20%) |
Mar 14, 2013 | 5.796 | 5.866 | 5.745 | 5.866 | 30,804 | +0.05(+0.81%) |
Mar 13, 2013 | 5.761 | 5.866 | 5.756 | 5.819 | 22,959 | +0.09(+1.57%) |
Mar 12, 2013 | 5.620 | 5.729 | 5.561 | 5.729 | 34,435 | +0.09(+1.67%) |
Mar 11, 2013 | 5.792 | 5.792 | 5.588 | 5.635 | 71,526 | -0.04(-0.76%) |
Mar 08, 2013 | 5.620 | 5.706 | 5.612 | 5.679 | 77,798 | +0.06(+1.05%) |
Mar 07, 2013 | 5.839 | 5.839 | 5.612 | 5.620 | 64,284 | -0.19(-3.23%) |
Mar 06, 2013 | 5.866 | 5.866 | 5.753 | 5.807 | 55,940 | -0.01(-0.13%) |
Mar 05, 2013 | 5.866 | 5.889 | 5.768 | 5.815 | 46,865 | -0.02(-0.27%) |
Mar 04, 2013 | 5.788 | 5.854 | 5.690 | 5.831 | 79,923 | +0.02(+0.34%) |
Mar 01, 2013 | 5.718 | 5.843 | 5.678 | 5.811 | 56,176 | +0.09(+1.50%) |
Feb 28, 2013 | 5.569 | 5.729 | 5.514 | 5.725 | 49,591 | +0.13(+2.38%) |
Feb 27, 2013 | 5.542 | 5.617 | 5.510 | 5.592 | 92,481 | +0.03(+0.56%) |
Feb 26, 2013 | 5.491 | 5.561 | 5.491 | 5.561 | 43,761 | +0.05(+0.99%) |
Feb 25, 2013 | 5.549 | 5.569 | 5.502 | 5.506 | 62,678 | -0.06(-1.12%) |
Feb 22, 2013 | 5.506 | 5.659 | 5.506 | 5.569 | 65,128 | +0.03(+0.56%) |
Feb 21, 2013 | 5.522 | 5.557 | 5.483 | 5.538 | 70,938 | -0.01(-0.21%) |
Feb 20, 2013 | 5.545 | 5.561 | 5.475 | 5.549 | 64,606 | +0.02(+0.28%) |
Feb 19, 2013 | 5.459 | 5.545 | 5.446 | 5.534 | 55,621 | +0.02(+0.43%) |
Feb 15, 2013 | 5.444 | 5.510 | 5.405 | 5.510 | 51,552 | +0.07(+1.37%) |
Feb 14, 2013 | 5.479 | 5.495 | 5.377 | 5.436 | 87,878 | -0.10(-1.77%) |
Feb 13, 2013 | 5.440 | 5.534 | 5.424 | 5.534 | 76,389 | +0.09(+1.58%) |
Feb 12, 2013 | 5.495 | 5.518 | 5.448 | 5.448 | 83,557 | -0.02(-0.43%) |
Feb 11, 2013 | 5.326 | 5.471 | 5.299 | 5.471 | 154,423 | +0.15(+2.87%) |
Feb 08, 2013 | 5.342 | 5.397 | 5.315 | 5.319 | 219,753 | -0.06(-1.16%) |
Feb 07, 2013 | 5.502 | 5.502 | 5.319 | 5.381 | 98,226 | -0.16(-2.82%) |
Feb 06, 2013 | 5.502 | 5.538 | 5.393 | 5.538 | 110,664 | +0.06(+1.07%) |
Feb 04, 2013 | 5.686 | 5.718 | 5.448 | 5.479 | 144,855 | -0.23(-4.11%) |
Feb 01, 2013 | 5.733 | 5.803 | 5.690 | 5.714 | 46,374 | -0.02(-0.41%) |
Jan 31, 2013 | 5.741 | 5.776 | 5.682 | 5.737 | 23,911 | +0.02(+0.41%) |
Jan 30, 2013 | 5.753 | 5.780 | 5.714 | 5.714 | 46,165 | -0.07(-1.28%) |
Jan 29, 2013 | 5.886 | 5.886 | 5.745 | 5.788 | 68,045 | -0.07(-1.27%) |
Jan 28, 2013 | 5.847 | 5.866 | 5.839 | 5.862 | 39,539 | +0.05(+0.87%) |
Jan 25, 2013 | 6.011 | 6.011 | 5.811 | 5.811 | 109,045 | -0.16(-2.62%) |
Jan 24, 2013 | 6.073 | 6.073 | 5.940 | 5.968 | 49,438 | -0.07(-1.10%) |
Jan 23, 2013 | 5.964 | 6.097 | 5.953 | 6.034 | 55,071 | +0.03(+0.52%) |
Jan 22, 2013 | 5.968 | 6.010 | 5.948 | 6.003 | 78,010 | +0.05(+0.92%) |
Jan 18, 2013 | 5.956 | 5.991 | 5.847 | 5.948 | 102,875 | -0.00(-0.07%) |
Jan 17, 2013 | 5.995 | 6.062 | 5.913 | 5.952 | 89,681 | -0.07(-1.10%) |
Jan 16, 2013 | 5.647 | 6.167 | 5.647 | 6.019 | 246,774 | +0.26(+4.48%) |
Jan 15, 2013 | 5.674 | 5.761 | 5.647 | 5.761 | 47,047 | +0.06(+1.10%) |
Jan 14, 2013 | 5.772 | 5.772 | 5.667 | 5.698 | 74,878 | -0.08(-1.42%) |
Jan 11, 2013 | 5.811 | 5.811 | 5.694 | 5.780 | 63,939 | -0.05(-0.81%) |
Jan 10, 2013 | 5.792 | 5.847 | 5.745 | 5.827 | 45,909 | +0.02(+0.34%) |
Jan 09, 2013 | 5.811 | 5.857 | 5.741 | 5.807 | 46,298 | +0.00(+0.07%) |
Jan 08, 2013 | 6.007 | 6.022 | 5.777 | 5.804 | 53,235 | -0.25(-4.20%) |
Jan 07, 2013 | 6.003 | 6.058 | 5.800 | 6.058 | 89,939 | -0.00(-0.06%) |
Jan 04, 2013 | 5.905 | 6.062 | 5.870 | 6.062 | 54,588 | +0.13(+2.24%) |
Jan 03, 2013 | 5.933 | 5.991 | 5.827 | 5.929 | 76,259 | -0.04(-0.66%) |