Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.728 | 5.728 | 5.575 | 5.613 | 218,201 | -0.09(-1.53%) |
Mar 27, 2013 | 5.707 | 5.707 | 5.672 | 5.700 | 48,460 | -0.01(-0.12%) |
Mar 26, 2013 | 5.690 | 5.707 | 5.655 | 5.707 | 97,504 | +0.05(+0.92%) |
Mar 25, 2013 | 5.710 | 5.724 | 5.648 | 5.655 | 208,081 | -0.03(-0.55%) |
Mar 22, 2013 | 5.623 | 5.707 | 5.623 | 5.686 | 116,435 | +0.06(+1.11%) |
Mar 21, 2013 | 5.585 | 5.662 | 5.585 | 5.623 | 59,770 | -0.01(-0.19%) |
Mar 20, 2013 | 5.641 | 5.707 | 5.603 | 5.634 | 90,634 | -0.01(-0.12%) |
Mar 19, 2013 | 5.603 | 5.658 | 5.589 | 5.641 | 77,567 | +0.04(+0.75%) |
Mar 18, 2013 | 5.637 | 5.637 | 5.543 | 5.599 | 56,306 | -0.01(-0.19%) |
Mar 15, 2013 | 5.623 | 5.658 | 5.578 | 5.610 | 97,576 | +0.01(+0.19%) |
Mar 14, 2013 | 5.610 | 5.610 | 5.571 | 5.599 | 43,130 | +0.02(+0.37%) |
Mar 13, 2013 | 5.620 | 5.620 | 5.547 | 5.578 | 66,901 | -0.02(-0.31%) |
Mar 12, 2013 | 5.620 | 5.623 | 5.571 | 5.596 | 37,265 | -0.02(-0.43%) |
Mar 11, 2013 | 5.651 | 5.651 | 5.568 | 5.620 | 110,249 | -0.03(-0.55%) |
Mar 08, 2013 | 5.648 | 5.655 | 5.606 | 5.651 | 97,153 | +0.04(+0.74%) |
Mar 07, 2013 | 5.648 | 5.658 | 5.554 | 5.610 | 108,405 | -0.02(-0.37%) |
Mar 06, 2013 | 5.613 | 5.651 | 5.557 | 5.630 | 53,018 | +0.04(+0.75%) |
Mar 05, 2013 | 5.585 | 5.627 | 5.484 | 5.589 | 119,709 | +0.05(+0.82%) |
Mar 04, 2013 | 5.547 | 5.575 | 5.519 | 5.543 | 59,899 | -0.05(-0.81%) |
Mar 01, 2013 | 5.474 | 5.589 | 5.453 | 5.589 | 105,539 | +0.07(+1.26%) |
Feb 28, 2013 | 5.560 | 5.603 | 5.515 | 5.519 | 109,741 | +0.04(+0.70%) |
Feb 27, 2013 | 5.561 | 5.564 | 5.449 | 5.481 | 119,181 | -0.10(-1.81%) |
Feb 26, 2013 | 5.547 | 5.610 | 5.515 | 5.582 | 93,084 | +0.02(+0.38%) |
Feb 25, 2013 | 5.571 | 5.589 | 5.515 | 5.561 | 49,241 | -0.00(-0.06%) |
Feb 22, 2013 | 5.557 | 5.603 | 5.491 | 5.564 | 75,861 | +0.05(+0.82%) |
Feb 21, 2013 | 5.585 | 5.585 | 5.474 | 5.519 | 51,662 | +0.05(+0.89%) |
Feb 20, 2013 | 5.582 | 5.582 | 5.449 | 5.470 | 111,223 | -0.07(-1.26%) |
Feb 19, 2013 | 5.543 | 5.547 | 5.479 | 5.540 | 173,948 | -0.01(-0.12%) |
Feb 15, 2013 | 5.482 | 5.547 | 5.441 | 5.547 | 111,454 | +0.08(+1.43%) |
Feb 14, 2013 | 5.492 | 5.493 | 5.445 | 5.468 | 85,372 | -0.02(-0.31%) |
Feb 13, 2013 | 5.506 | 5.506 | 5.465 | 5.485 | 65,746 | +0.00(+0.00%) |
Feb 12, 2013 | 5.462 | 5.485 | 5.448 | 5.485 | 54,434 | +0.04(+0.69%) |
Feb 11, 2013 | 5.458 | 5.468 | 5.444 | 5.448 | 72,664 | +0.00(+0.06%) |
Feb 08, 2013 | 5.451 | 5.468 | 5.431 | 5.444 | 69,987 | +0.01(+0.25%) |
Feb 07, 2013 | 5.516 | 5.516 | 5.414 | 5.431 | 104,947 | -0.03(-0.50%) |
Feb 06, 2013 | 5.462 | 5.462 | 5.438 | 5.458 | 57,131 | +0.08(+1.52%) |
Feb 04, 2013 | 5.465 | 5.465 | 5.373 | 5.376 | 147,573 | -0.09(-1.68%) |
Feb 01, 2013 | 5.543 | 5.550 | 5.455 | 5.468 | 118,601 | -0.03(-0.56%) |
Jan 31, 2013 | 5.553 | 5.553 | 5.475 | 5.499 | 51,736 | -0.05(-0.86%) |
Jan 30, 2013 | 5.496 | 5.550 | 5.496 | 5.547 | 84,360 | +0.05(+0.93%) |
Jan 29, 2013 | 5.506 | 5.509 | 5.482 | 5.496 | 44,316 | -0.02(-0.31%) |
Jan 28, 2013 | 5.533 | 5.536 | 5.462 | 5.513 | 93,773 | -0.01(-0.12%) |
Jan 25, 2013 | 5.543 | 5.557 | 5.468 | 5.519 | 158,189 | -0.02(-0.31%) |
Jan 24, 2013 | 5.519 | 5.536 | 5.485 | 5.536 | 85,431 | +0.02(+0.43%) |
Jan 23, 2013 | 5.448 | 5.519 | 5.417 | 5.513 | 139,493 | +0.07(+1.38%) |
Jan 22, 2013 | 5.472 | 5.485 | 5.383 | 5.438 | 126,405 | -0.01(-0.13%) |
Jan 18, 2013 | 5.417 | 5.444 | 5.400 | 5.444 | 48,244 | +0.03(+0.57%) |
Jan 17, 2013 | 5.431 | 5.441 | 5.383 | 5.414 | 68,543 | +0.01(+0.25%) |
Jan 16, 2013 | 5.373 | 5.400 | 5.339 | 5.400 | 82,053 | +0.03(+0.51%) |
Jan 15, 2013 | 5.339 | 5.383 | 5.339 | 5.373 | 98,886 | -0.00(-0.06%) |
Jan 14, 2013 | 5.380 | 5.380 | 5.349 | 5.376 | 72,502 | +0.01(+0.13%) |
Jan 11, 2013 | 5.356 | 5.370 | 5.322 | 5.370 | 72,573 | +0.03(+0.51%) |
Jan 10, 2013 | 5.298 | 5.342 | 5.298 | 5.342 | 120,535 | +0.08(+1.55%) |
Jan 09, 2013 | 5.254 | 5.271 | 5.230 | 5.260 | 158,409 | +0.03(+0.52%) |
Jan 08, 2013 | 5.250 | 5.250 | 5.196 | 5.233 | 66,876 | -0.02(-0.45%) |
Jan 07, 2013 | 5.237 | 5.257 | 5.186 | 5.257 | 189,920 | +0.03(+0.52%) |
Jan 04, 2013 | 5.145 | 5.237 | 5.145 | 5.230 | 173,933 | +0.06(+1.12%) |
Jan 03, 2013 | 5.168 | 5.199 | 5.138 | 5.172 | 186,037 | -0.02(-0.33%) |