Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.853 | 5.873 | 5.825 | 5.829 | 309,949 | -0.02(-0.41%) |
Mar 27, 2013 | 5.817 | 5.853 | 5.809 | 5.853 | 146,018 | +0.00(+0.00%) |
Mar 26, 2013 | 5.813 | 5.853 | 5.797 | 5.853 | 130,783 | +0.04(+0.75%) |
Mar 25, 2013 | 5.853 | 5.853 | 5.777 | 5.809 | 162,554 | -0.03(-0.48%) |
Mar 22, 2013 | 5.809 | 5.849 | 5.785 | 5.837 | 95,402 | +0.03(+0.56%) |
Mar 21, 2013 | 5.801 | 5.821 | 5.777 | 5.805 | 196,772 | -0.02(-0.27%) |
Mar 20, 2013 | 5.829 | 5.869 | 5.785 | 5.821 | 355,951 | +0.02(+0.41%) |
Mar 19, 2013 | 5.833 | 5.833 | 5.753 | 5.797 | 127,925 | -0.02(-0.29%) |
Mar 18, 2013 | 5.770 | 5.818 | 5.727 | 5.814 | 267,994 | +0.01(+0.14%) |
Mar 15, 2013 | 5.818 | 5.826 | 5.790 | 5.806 | 239,231 | -0.01(-0.20%) |
Mar 14, 2013 | 5.818 | 5.818 | 5.790 | 5.818 | 186,450 | +0.01(+0.14%) |
Mar 13, 2013 | 5.786 | 5.810 | 5.759 | 5.810 | 289,007 | +0.01(+0.14%) |
Mar 12, 2013 | 5.818 | 5.826 | 5.774 | 5.802 | 161,439 | -0.03(-0.54%) |
Mar 11, 2013 | 5.790 | 5.838 | 5.778 | 5.834 | 238,609 | +0.04(+0.75%) |
Mar 08, 2013 | 5.739 | 5.790 | 5.731 | 5.790 | 284,015 | +0.04(+0.76%) |
Mar 07, 2013 | 5.723 | 5.751 | 5.719 | 5.747 | 233,764 | +0.01(+0.14%) |
Mar 06, 2013 | 5.735 | 5.747 | 5.715 | 5.739 | 226,823 | +0.01(+0.21%) |
Mar 05, 2013 | 5.683 | 5.735 | 5.699 | 5.727 | 252,310 | +0.03(+0.49%) |
Mar 04, 2013 | 5.640 | 5.699 | 5.636 | 5.699 | 176,430 | +0.02(+0.35%) |
Mar 01, 2013 | 5.616 | 5.687 | 5.616 | 5.679 | 273,750 | +0.03(+0.49%) |
Feb 28, 2013 | 5.683 | 5.691 | 5.644 | 5.652 | 289,789 | +0.00(+0.00%) |
Feb 27, 2013 | 5.573 | 5.660 | 5.573 | 5.652 | 410,217 | +0.06(+1.13%) |
Feb 26, 2013 | 5.561 | 5.589 | 5.557 | 5.589 | 223,499 | -0.04(-0.63%) |
Feb 22, 2013 | 5.612 | 5.628 | 5.581 | 5.624 | 228,099 | +0.03(+0.57%) |
Feb 21, 2013 | 5.668 | 5.668 | 5.577 | 5.593 | 422,929 | -0.08(-1.39%) |
Feb 20, 2013 | 5.703 | 5.729 | 5.640 | 5.672 | 199,548 | -0.03(-0.55%) |
Feb 19, 2013 | 5.723 | 5.731 | 5.687 | 5.703 | 324,943 | -0.02(-0.29%) |
Feb 15, 2013 | 5.728 | 5.735 | 5.681 | 5.720 | 224,710 | +0.00(+0.00%) |
Feb 14, 2013 | 5.708 | 5.720 | 5.661 | 5.720 | 244,167 | +0.02(+0.28%) |
Feb 13, 2013 | 5.688 | 5.724 | 5.677 | 5.704 | 206,248 | +0.01(+0.21%) |
Feb 12, 2013 | 5.641 | 5.694 | 5.630 | 5.692 | 130,143 | +0.04(+0.76%) |
Feb 11, 2013 | 5.661 | 5.677 | 5.637 | 5.649 | 245,401 | -0.03(-0.48%) |
Feb 08, 2013 | 5.661 | 5.684 | 5.653 | 5.677 | 272,462 | +0.00(+0.07%) |
Feb 07, 2013 | 5.673 | 5.696 | 5.630 | 5.673 | 241,277 | -0.02(-0.28%) |
Feb 06, 2013 | 5.637 | 5.692 | 5.626 | 5.688 | 183,243 | +0.12(+2.11%) |
Feb 04, 2013 | 5.630 | 5.818 | 5.492 | 5.571 | 545,696 | -0.10(-1.73%) |
Feb 01, 2013 | 5.696 | 5.720 | 5.653 | 5.669 | 212,019 | -0.02(-0.34%) |
Jan 31, 2013 | 5.732 | 5.743 | 5.673 | 5.688 | 211,244 | -0.04(-0.68%) |
Jan 30, 2013 | 5.732 | 5.743 | 5.700 | 5.728 | 168,489 | -0.01(-0.14%) |
Jan 29, 2013 | 5.728 | 5.743 | 5.704 | 5.735 | 211,511 | +0.01(+0.14%) |
Jan 28, 2013 | 5.735 | 5.794 | 5.700 | 5.728 | 165,787 | -0.01(-0.14%) |
Jan 25, 2013 | 5.700 | 5.769 | 5.688 | 5.735 | 261,060 | +0.05(+0.83%) |
Jan 24, 2013 | 5.728 | 5.755 | 5.661 | 5.688 | 321,969 | -0.04(-0.62%) |
Jan 23, 2013 | 5.743 | 5.798 | 5.724 | 5.724 | 231,759 | -0.02(-0.34%) |
Jan 22, 2013 | 5.771 | 5.775 | 5.720 | 5.743 | 306,833 | -0.04(-0.61%) |
Jan 18, 2013 | 5.752 | 5.779 | 5.748 | 5.779 | 158,102 | +0.02(+0.39%) |
Jan 17, 2013 | 5.776 | 5.818 | 5.756 | 5.756 | 187,965 | -0.00(-0.07%) |
Jan 16, 2013 | 5.791 | 5.791 | 5.740 | 5.760 | 221,374 | -0.07(-1.20%) |
Jan 15, 2013 | 5.764 | 5.842 | 5.729 | 5.830 | 218,688 | +0.05(+0.88%) |
Jan 14, 2013 | 5.779 | 5.799 | 5.764 | 5.779 | 145,577 | -0.02(-0.27%) |
Jan 11, 2013 | 5.779 | 5.795 | 5.694 | 5.795 | 172,867 | +0.05(+0.88%) |
Jan 10, 2013 | 5.756 | 5.803 | 5.729 | 5.744 | 173,604 | +0.00(+0.00%) |
Jan 09, 2013 | 5.737 | 5.842 | 5.666 | 5.744 | 368,081 | +0.03(+0.55%) |
Jan 08, 2013 | 5.682 | 5.713 | 5.643 | 5.713 | 256,018 | +0.01(+0.20%) |
Jan 07, 2013 | 5.651 | 5.705 | 5.643 | 5.702 | 314,326 | +0.05(+0.83%) |
Jan 04, 2013 | 5.635 | 5.698 | 5.550 | 5.655 | 454,211 | +0.00(+0.07%) |
Jan 03, 2013 | 5.655 | 5.663 | 5.480 | 5.651 | 549,854 | -0.02(-0.34%) |