Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.790 | 5.850 | 5.760 | 5.790 | 394,988 | +0.02(+0.35%) |
Mar 27, 2013 | 5.710 | 5.790 | 5.680 | 5.770 | 386,294 | +0.00(+0.00%) |
Mar 26, 2013 | 5.800 | 5.850 | 5.680 | 5.770 | 326,495 | +0.00(+0.00%) |
Mar 25, 2013 | 5.810 | 5.890 | 5.710 | 5.770 | 457,342 | +0.00(+0.00%) |
Mar 22, 2013 | 5.740 | 5.810 | 5.720 | 5.770 | 384,541 | +0.04(+0.70%) |
Mar 21, 2013 | 5.770 | 5.850 | 5.700 | 5.730 | 350,371 | -0.09(-1.55%) |
Mar 20, 2013 | 5.790 | 5.850 | 5.700 | 5.820 | 410,757 | +0.08(+1.39%) |
Mar 19, 2013 | 5.840 | 5.910 | 5.655 | 5.740 | 645,059 | -0.09(-1.54%) |
Mar 18, 2013 | 5.700 | 5.870 | 5.670 | 5.830 | 465,516 | +0.05(+0.87%) |
Mar 15, 2013 | 5.880 | 5.880 | 5.740 | 5.780 | 762,948 | -0.09(-1.53%) |
Mar 14, 2013 | 5.810 | 5.890 | 5.770 | 5.870 | 421,560 | +0.05(+0.86%) |
Mar 13, 2013 | 5.770 | 5.890 | 5.740 | 5.820 | 410,909 | +0.04(+0.69%) |
Mar 12, 2013 | 5.790 | 5.870 | 5.730 | 5.780 | 456,951 | -0.04(-0.69%) |
Mar 11, 2013 | 5.780 | 5.878 | 5.775 | 5.820 | 329,191 | +0.00(+0.00%) |
Mar 08, 2013 | 5.830 | 5.930 | 5.800 | 5.820 | 582,129 | +0.04(+0.69%) |
Mar 07, 2013 | 5.740 | 5.800 | 5.740 | 5.780 | 353,289 | +0.06(+1.05%) |
Mar 06, 2013 | 5.700 | 5.770 | 5.664 | 5.720 | 388,573 | +0.02(+0.35%) |
Mar 05, 2013 | 5.650 | 5.800 | 5.650 | 5.700 | 805,683 | +0.11(+1.97%) |
Mar 04, 2013 | 5.560 | 5.690 | 5.560 | 5.590 | 575,406 | -0.01(-0.18%) |
Mar 01, 2013 | 5.620 | 5.665 | 5.550 | 5.600 | 593,907 | -0.09(-1.58%) |
Feb 28, 2013 | 5.670 | 5.750 | 5.630 | 5.690 | 767,501 | +0.07(+1.25%) |
Feb 27, 2013 | 5.530 | 5.750 | 5.530 | 5.620 | 639,135 | +0.10(+1.81%) |
Feb 26, 2013 | 5.570 | 5.610 | 5.520 | 5.520 | 465,466 | -0.02(-0.36%) |
Feb 25, 2013 | 5.740 | 5.800 | 5.530 | 5.540 | 524,702 | -0.14(-2.46%) |
Feb 22, 2013 | 5.650 | 5.680 | 5.600 | 5.680 | 396,550 | +0.09(+1.61%) |
Feb 21, 2013 | 5.680 | 5.760 | 5.510 | 5.590 | 495,678 | -0.08(-1.41%) |
Feb 20, 2013 | 5.800 | 5.830 | 5.660 | 5.670 | 616,582 | -0.11(-1.90%) |
Feb 19, 2013 | 5.680 | 5.825 | 5.660 | 5.780 | 603,209 | +0.10(+1.76%) |
Feb 15, 2013 | 5.750 | 5.770 | 5.635 | 5.680 | 491,537 | -0.02(-0.35%) |
Feb 14, 2013 | 5.450 | 5.730 | 5.450 | 5.700 | 832,052 | +0.22(+4.01%) |
Feb 13, 2013 | 5.500 | 5.540 | 5.415 | 5.480 | 668,365 | +0.02(+0.37%) |
Feb 12, 2013 | 5.460 | 5.500 | 5.400 | 5.460 | 408,055 | +0.02(+0.37%) |
Feb 11, 2013 | 5.370 | 5.450 | 5.330 | 5.440 | 305,807 | +0.09(+1.68%) |
Feb 08, 2013 | 5.380 | 5.380 | 5.320 | 5.350 | 314,885 | +0.00(+0.00%) |
Feb 07, 2013 | 5.330 | 5.390 | 5.330 | 5.350 | 328,701 | +0.00(+0.00%) |
Feb 06, 2013 | 5.310 | 5.350 | 5.250 | 5.350 | 359,763 | +0.06(+1.13%) |
Feb 04, 2013 | 5.270 | 5.360 | 5.240 | 5.290 | 524,089 | -0.05(-0.94%) |
Feb 01, 2013 | 5.240 | 5.375 | 5.170 | 5.340 | 621,007 | +0.11(+2.10%) |
Jan 31, 2013 | 5.200 | 5.235 | 5.140 | 5.230 | 570,149 | +0.04(+0.77%) |
Jan 30, 2013 | 5.070 | 5.230 | 4.850 | 5.190 | 1,443,885 | -0.25(-4.60%) |
Jan 29, 2013 | 5.490 | 5.490 | 5.310 | 5.440 | 666,657 | -0.04(-0.73%) |
Jan 28, 2013 | 5.470 | 5.490 | 5.380 | 5.480 | 418,976 | +0.02(+0.37%) |
Jan 25, 2013 | 5.600 | 5.610 | 5.430 | 5.460 | 625,860 | -0.11(-1.97%) |
Jan 24, 2013 | 5.430 | 5.610 | 5.310 | 5.570 | 804,982 | +0.13(+2.39%) |
Jan 23, 2013 | 5.210 | 5.450 | 5.170 | 5.440 | 889,153 | +0.23(+4.41%) |
Jan 22, 2013 | 5.200 | 5.220 | 5.080 | 5.210 | 606,553 | -0.02(-0.38%) |
Jan 18, 2013 | 5.240 | 5.240 | 5.170 | 5.230 | 466,326 | -0.01(-0.19%) |
Jan 17, 2013 | 5.130 | 5.250 | 5.110 | 5.240 | 323,867 | +0.15(+2.95%) |
Jan 16, 2013 | 5.110 | 5.150 | 5.080 | 5.090 | 477,935 | -0.05(-0.97%) |
Jan 15, 2013 | 5.030 | 5.140 | 5.030 | 5.140 | 355,439 | +0.05(+0.98%) |
Jan 14, 2013 | 5.050 | 5.130 | 5.030 | 5.090 | 277,050 | +0.00(+0.00%) |
Jan 11, 2013 | 5.070 | 5.110 | 5.000 | 5.090 | 378,199 | +0.03(+0.59%) |
Jan 10, 2013 | 5.100 | 5.105 | 5.020 | 5.060 | 311,033 | -0.02(-0.39%) |
Jan 09, 2013 | 5.120 | 5.180 | 5.030 | 5.080 | 469,755 | -0.02(-0.39%) |
Jan 08, 2013 | 5.160 | 5.230 | 5.050 | 5.100 | 401,921 | -0.08(-1.55%) |
Jan 07, 2013 | 5.110 | 5.230 | 5.040 | 5.180 | 330,782 | +0.01(+0.19%) |
Jan 04, 2013 | 5.040 | 5.180 | 5.000 | 5.170 | 468,649 | +0.17(+3.40%) |
Jan 03, 2013 | 5.100 | 5.230 | 4.970 | 5.000 | 974,612 | -0.29(-5.48%) |