Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.796 | 5.810 | 5.775 | 5.803 | 1,021,822 | +0.01(+0.12%) |
Mar 27, 2013 | 5.767 | 5.824 | 5.753 | 5.796 | 903,592 | +0.00(+0.00%) |
Mar 26, 2013 | 5.824 | 5.839 | 5.767 | 5.796 | 947,192 | -0.04(-0.61%) |
Mar 25, 2013 | 5.917 | 5.924 | 5.803 | 5.831 | 1,216,260 | -0.14(-2.38%) |
Mar 22, 2013 | 5.945 | 5.981 | 5.924 | 5.974 | 4,116,386 | +0.04(+0.60%) |
Mar 21, 2013 | 5.974 | 5.988 | 5.910 | 5.938 | 8,150,712 | -0.06(-0.95%) |
Mar 20, 2013 | 5.959 | 6.727 | 5.952 | 5.995 | 1,073,530 | +0.08(+1.32%) |
Mar 19, 2013 | 5.974 | 5.991 | 5.903 | 5.917 | 1,384,478 | -0.06(-0.95%) |
Mar 18, 2013 | 5.959 | 6.009 | 5.932 | 5.974 | 1,318,066 | -0.06(-1.06%) |
Mar 15, 2013 | 6.023 | 6.109 | 5.995 | 6.038 | 1,320,690 | -0.11(-1.74%) |
Mar 14, 2013 | 6.102 | 6.151 | 6.073 | 6.144 | 1,572,416 | +0.04(+0.70%) |
Mar 13, 2013 | 6.564 | 6.564 | 6.023 | 6.102 | 1,090,013 | +0.06(+1.06%) |
Mar 12, 2013 | 6.059 | 6.073 | 6.016 | 6.038 | 1,063,653 | -0.14(-2.19%) |
Mar 11, 2013 | 5.846 | 6.180 | 6.102 | 6.173 | 2,365,006 | +0.33(+5.60%) |
Mar 08, 2013 | 5.767 | 5.881 | 5.753 | 5.846 | 2,460,555 | +0.14(+2.49%) |
Mar 07, 2013 | 5.732 | 5.746 | 5.689 | 5.703 | 2,151,883 | -0.21(-3.61%) |
Mar 06, 2013 | 5.895 | 5.959 | 5.895 | 5.917 | 2,234,039 | +0.04(+0.60%) |
Mar 05, 2013 | 5.867 | 5.910 | 5.853 | 5.881 | 1,383,120 | +0.04(+0.61%) |
Mar 04, 2013 | 5.831 | 5.867 | 5.817 | 5.846 | 1,374,166 | +0.05(+0.86%) |
Mar 01, 2013 | 5.739 | 5.796 | 5.718 | 5.796 | 1,127,398 | +0.11(+1.87%) |
Feb 28, 2013 | 5.661 | 5.718 | 5.639 | 5.689 | 969,508 | +0.06(+1.14%) |
Feb 27, 2013 | 5.568 | 5.639 | 5.547 | 5.625 | 845,301 | -0.05(-0.88%) |
Feb 26, 2013 | 5.675 | 5.696 | 5.625 | 5.675 | 1,358,330 | -0.04(-0.75%) |
Feb 22, 2013 | 5.647 | 5.725 | 5.639 | 5.718 | 824,844 | +0.12(+2.16%) |
Feb 21, 2013 | 5.675 | 5.675 | 5.575 | 5.597 | 1,519,400 | -0.20(-3.44%) |
Feb 20, 2013 | 5.817 | 5.853 | 5.775 | 5.796 | 1,414,881 | -0.04(-0.61%) |
Feb 19, 2013 | 5.782 | 5.839 | 5.771 | 5.831 | 2,458,852 | +0.22(+3.93%) |
Feb 15, 2013 | 5.618 | 5.632 | 5.583 | 5.611 | 4,102,312 | -0.11(-1.99%) |
Feb 14, 2013 | 5.760 | 5.760 | 5.718 | 5.725 | 17,203,098 | -0.15(-2.54%) |
Feb 13, 2013 | 5.881 | 5.895 | 5.824 | 5.874 | 1,480,717 | -0.06(-0.96%) |
Feb 12, 2013 | 5.910 | 5.967 | 5.906 | 5.931 | 1,388,627 | +0.08(+1.34%) |
Feb 11, 2013 | 5.831 | 5.888 | 5.831 | 5.853 | 965,577 | +0.05(+0.86%) |
Feb 08, 2013 | 5.789 | 5.824 | 5.760 | 5.803 | 685,074 | +0.01(+0.25%) |
Feb 07, 2013 | 5.817 | 5.824 | 5.727 | 5.789 | 673,918 | -0.08(-1.33%) |
Feb 06, 2013 | 5.803 | 5.888 | 5.782 | 5.867 | 1,756,396 | -0.03(-0.48%) |
Feb 04, 2013 | 5.917 | 5.967 | 5.874 | 5.895 | 2,129,198 | +0.16(+2.73%) |
Feb 01, 2013 | 5.675 | 5.760 | 5.639 | 5.739 | 2,760,349 | -0.01(-0.25%) |
Jan 31, 2013 | 5.725 | 5.824 | 5.725 | 5.753 | 1,551,228 | +0.17(+3.06%) |
Jan 30, 2013 | 5.490 | 5.604 | 5.490 | 5.583 | 3,495,429 | +0.11(+2.08%) |
Jan 29, 2013 | 5.412 | 5.519 | 5.398 | 5.469 | 2,088,295 | +0.23(+4.34%) |
Jan 28, 2013 | 5.199 | 5.255 | 5.149 | 5.241 | 1,884,150 | +0.01(+0.14%) |
Jan 25, 2013 | 5.248 | 5.263 | 5.199 | 5.234 | 1,475,283 | +0.01(+0.14%) |
Jan 24, 2013 | 5.227 | 5.266 | 5.220 | 5.227 | 609,866 | +0.07(+1.38%) |
Jan 23, 2013 | 5.184 | 5.188 | 5.127 | 5.156 | 576,217 | -0.04(-0.82%) |
Jan 22, 2013 | 5.184 | 5.206 | 5.163 | 5.199 | 665,047 | -0.09(-1.61%) |
Jan 18, 2013 | 5.305 | 5.305 | 5.270 | 5.284 | 362,308 | -0.01(-0.27%) |
Jan 17, 2013 | 5.255 | 5.312 | 5.248 | 5.298 | 925,065 | +0.02(+0.40%) |
Jan 16, 2013 | 5.234 | 5.277 | 5.227 | 5.277 | 645,952 | -0.08(-1.46%) |
Jan 15, 2013 | 5.334 | 5.369 | 5.312 | 5.355 | 1,292,416 | -0.03(-0.53%) |
Jan 14, 2013 | 5.398 | 5.426 | 5.383 | 5.383 | 726,540 | +0.00(+0.00%) |
Jan 11, 2013 | 5.398 | 5.398 | 5.369 | 5.383 | 253,979 | -0.01(-0.26%) |
Jan 10, 2013 | 5.711 | 5.711 | 5.348 | 5.398 | 1,228,553 | +0.16(+3.12%) |
Jan 09, 2013 | 5.220 | 5.241 | 5.199 | 5.234 | 1,974,484 | +0.09(+1.80%) |
Jan 08, 2013 | 5.170 | 5.170 | 5.106 | 5.142 | 1,717,491 | -0.08(-1.50%) |
Jan 07, 2013 | 5.191 | 5.234 | 5.177 | 5.220 | 1,432,111 | -0.05(-0.94%) |
Jan 04, 2013 | 5.227 | 5.284 | 5.227 | 5.270 | 818,991 | -0.01(-0.13%) |
Jan 03, 2013 | 5.369 | 5.376 | 5.277 | 5.277 | 1,511,703 | -0.12(-2.24%) |