Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.896 | 5.932 | 5.765 | 5.903 | 25,209 | +0.05(+0.87%) |
Mar 27, 2013 | 5.889 | 5.889 | 5.845 | 5.852 | 19,341 | -0.10(-1.72%) |
Mar 26, 2013 | 5.889 | 5.954 | 5.837 | 5.954 | 21,152 | +0.09(+1.49%) |
Mar 25, 2013 | 5.896 | 5.910 | 5.845 | 5.867 | 10,460 | -0.01(-0.25%) |
Mar 22, 2013 | 5.925 | 5.925 | 5.808 | 5.881 | 4,728 | -0.04(-0.62%) |
Mar 21, 2013 | 5.859 | 5.925 | 5.816 | 5.918 | 12,643 | +0.03(+0.50%) |
Mar 20, 2013 | 5.786 | 5.896 | 5.765 | 5.889 | 21,009 | +0.06(+1.00%) |
Mar 19, 2013 | 5.786 | 5.918 | 5.786 | 5.830 | 22,459 | +0.04(+0.76%) |
Mar 18, 2013 | 5.597 | 5.874 | 5.597 | 5.786 | 41,641 | +0.12(+2.06%) |
Mar 15, 2013 | 5.932 | 5.932 | 5.582 | 5.670 | 189,698 | -0.25(-4.19%) |
Mar 14, 2013 | 5.867 | 5.932 | 5.837 | 5.918 | 26,071 | +0.04(+0.75%) |
Mar 13, 2013 | 5.962 | 6.071 | 5.837 | 5.874 | 17,777 | -0.10(-1.71%) |
Mar 12, 2013 | 6.086 | 6.086 | 5.969 | 5.976 | 7,407 | -0.15(-2.38%) |
Mar 11, 2013 | 6.027 | 6.129 | 5.903 | 6.122 | 25,150 | +0.05(+0.84%) |
Mar 08, 2013 | 6.093 | 6.093 | 6.013 | 6.071 | 20,052 | +0.01(+0.12%) |
Mar 07, 2013 | 6.042 | 6.071 | 5.947 | 6.064 | 25,221 | +0.04(+0.73%) |
Mar 06, 2013 | 6.027 | 6.035 | 5.889 | 6.020 | 14,650 | -0.01(-0.24%) |
Mar 05, 2013 | 5.969 | 6.049 | 5.823 | 6.035 | 43,091 | +0.06(+0.98%) |
Mar 04, 2013 | 5.845 | 5.991 | 5.830 | 5.976 | 140,711 | +0.09(+1.61%) |
Mar 01, 2013 | 5.728 | 5.889 | 5.655 | 5.881 | 24,239 | +0.06(+1.00%) |
Feb 28, 2013 | 5.859 | 5.859 | 5.721 | 5.823 | 18,269 | -0.05(-0.87%) |
Feb 27, 2013 | 5.889 | 5.909 | 5.794 | 5.874 | 26,651 | -0.01(-0.12%) |
Feb 26, 2013 | 5.910 | 5.910 | 5.823 | 5.881 | 111,853 | +0.00(+0.00%) |
Feb 25, 2013 | 5.867 | 5.954 | 5.684 | 5.881 | 105,534 | +0.03(+0.50%) |
Feb 22, 2013 | 5.779 | 5.867 | 5.648 | 5.852 | 115,156 | +0.11(+1.91%) |
Feb 21, 2013 | 5.713 | 5.816 | 5.655 | 5.743 | 184,923 | +0.03(+0.51%) |
Feb 20, 2013 | 5.830 | 5.845 | 5.662 | 5.713 | 63,954 | -0.12(-2.13%) |
Feb 19, 2013 | 5.910 | 5.918 | 5.773 | 5.837 | 38,735 | -0.08(-1.36%) |
Feb 15, 2013 | 5.816 | 5.954 | 5.662 | 5.918 | 80,599 | +0.15(+2.53%) |
Feb 14, 2013 | 5.786 | 5.801 | 5.765 | 5.772 | 40,543 | +0.09(+1.67%) |
Feb 13, 2013 | 5.589 | 5.830 | 5.487 | 5.677 | 34,324 | +0.09(+1.57%) |
Feb 12, 2013 | 5.575 | 5.604 | 5.575 | 5.589 | 7,107 | +0.07(+1.19%) |
Feb 11, 2013 | 5.349 | 5.589 | 5.349 | 5.524 | 21,646 | +0.17(+3.13%) |
Feb 08, 2013 | 5.370 | 5.400 | 5.327 | 5.356 | 21,829 | -0.09(-1.74%) |
Feb 07, 2013 | 5.443 | 5.465 | 5.341 | 5.451 | 8,894 | +0.04(+0.81%) |
Feb 06, 2013 | 5.290 | 5.429 | 5.254 | 5.407 | 70,726 | +0.12(+2.21%) |
Feb 04, 2013 | 5.516 | 5.516 | 5.268 | 5.290 | 29,292 | -0.27(-4.86%) |
Feb 01, 2013 | 5.546 | 5.619 | 5.451 | 5.560 | 316,043 | +0.05(+0.93%) |
Jan 31, 2013 | 5.538 | 5.582 | 5.444 | 5.509 | 25,663 | -0.02(-0.40%) |
Jan 30, 2013 | 5.721 | 5.721 | 5.451 | 5.531 | 20,258 | -0.21(-3.68%) |
Jan 29, 2013 | 5.684 | 5.830 | 5.648 | 5.743 | 61,633 | +0.09(+1.68%) |
Jan 28, 2013 | 5.473 | 5.648 | 5.327 | 5.648 | 23,850 | +0.17(+3.06%) |
Jan 25, 2013 | 5.611 | 5.611 | 5.400 | 5.480 | 14,765 | -0.09(-1.70%) |
Jan 24, 2013 | 5.619 | 5.619 | 5.524 | 5.575 | 5,599 | -0.02(-0.39%) |
Jan 23, 2013 | 5.626 | 5.662 | 5.589 | 5.597 | 11,953 | -0.05(-0.90%) |
Jan 22, 2013 | 5.611 | 5.655 | 5.495 | 5.648 | 19,840 | +0.11(+1.98%) |
Jan 18, 2013 | 5.443 | 5.575 | 5.334 | 5.538 | 40,732 | +0.07(+1.34%) |
Jan 17, 2013 | 5.422 | 5.465 | 5.422 | 5.465 | 7,918 | +0.05(+0.94%) |
Jan 16, 2013 | 5.553 | 5.567 | 5.414 | 5.414 | 6,443 | -0.15(-2.75%) |
Jan 15, 2013 | 5.443 | 5.589 | 5.400 | 5.567 | 10,804 | +0.08(+1.46%) |
Jan 14, 2013 | 5.451 | 5.553 | 5.451 | 5.487 | 16,790 | -0.01(-0.13%) |
Jan 11, 2013 | 5.516 | 5.582 | 5.458 | 5.495 | 8,402 | -0.01(-0.13%) |
Jan 10, 2013 | 5.713 | 5.713 | 5.473 | 5.502 | 9,974 | -0.18(-3.21%) |
Jan 09, 2013 | 5.648 | 5.757 | 5.633 | 5.684 | 15,169 | +0.04(+0.65%) |
Jan 08, 2013 | 5.567 | 5.699 | 5.528 | 5.648 | 12,856 | +0.09(+1.71%) |
Jan 07, 2013 | 5.662 | 5.670 | 5.553 | 5.553 | 15,669 | -0.18(-3.18%) |
Jan 04, 2013 | 5.713 | 5.750 | 5.546 | 5.735 | 52,245 | +0.13(+2.34%) |
Jan 03, 2013 | 5.597 | 5.619 | 5.378 | 5.604 | 32,788 | +0.03(+0.52%) |