Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.834 | 5.845 | 5.798 | 5.798 | 6,742 | -0.04(-0.71%) |
Mar 27, 2013 | 5.857 | 5.863 | 5.839 | 5.839 | 4,526 | -0.11(-1.81%) |
Mar 26, 2013 | 5.905 | 5.947 | 5.863 | 5.947 | 4,033 | +0.05(+0.81%) |
Mar 25, 2013 | 5.899 | 5.899 | 5.887 | 5.899 | 670 | -0.01(-0.10%) |
Mar 21, 2013 | 5.875 | 5.905 | 5.905 | 5.905 | 2,347 | +0.02(+0.41%) |
Mar 20, 2013 | 6.096 | 6.096 | 5.881 | 5.881 | 3,688 | -0.18(-2.95%) |
Mar 19, 2013 | 6.060 | 6.060 | 6.060 | 6.060 | 335 | +0.10(+1.60%) |
Mar 18, 2013 | 5.863 | 5.965 | 5.863 | 5.965 | 4,317 | +0.12(+2.04%) |
Mar 15, 2013 | 5.941 | 5.941 | 5.845 | 5.845 | 8,221 | -0.07(-1.11%) |
Mar 14, 2013 | 5.911 | 5.935 | 5.905 | 5.911 | 5,844 | +0.02(+0.41%) |
Mar 13, 2013 | 5.917 | 5.917 | 5.887 | 5.887 | 1,173 | +0.01(+0.15%) |
Mar 12, 2013 | 5.869 | 5.935 | 5.869 | 5.878 | 1,282 | -0.01(-0.25%) |
Mar 11, 2013 | 5.832 | 5.905 | 5.832 | 5.893 | 3,981 | -0.01(-0.10%) |
Mar 08, 2013 | 5.899 | 5.953 | 5.899 | 5.899 | 11,316 | +0.05(+0.82%) |
Mar 07, 2013 | 5.929 | 5.929 | 5.845 | 5.851 | 502 | -0.06(-1.04%) |
Mar 06, 2013 | 5.857 | 5.929 | 5.857 | 5.913 | 2,137 | +0.10(+1.67%) |
Mar 05, 2013 | 5.899 | 5.899 | 5.816 | 5.816 | 1,780 | -0.09(-1.51%) |
Mar 04, 2013 | 5.923 | 5.923 | 5.899 | 5.905 | 1,217 | +0.01(+0.10%) |
Mar 01, 2013 | 5.899 | 5.923 | 5.720 | 5.899 | 4,231 | +0.13(+2.28%) |
Feb 28, 2013 | 5.756 | 5.768 | 5.756 | 5.768 | 2,556 | -0.03(-0.51%) |
Feb 27, 2013 | 5.816 | 5.875 | 5.798 | 5.798 | 3,690 | -0.05(-0.82%) |
Feb 26, 2013 | 5.792 | 5.857 | 5.750 | 5.845 | 3,597 | -0.02(-0.31%) |
Feb 25, 2013 | 5.947 | 6.001 | 5.863 | 5.863 | 4,233 | -0.17(-2.87%) |
Feb 22, 2013 | 5.869 | 6.036 | 5.792 | 6.036 | 5,904 | +0.16(+2.64%) |
Feb 20, 2013 | 5.881 | 5.881 | 5.881 | 5.881 | 0 | -0.08(-1.40%) |
Feb 19, 2013 | 6.102 | 6.102 | 5.786 | 5.965 | 10,637 | +0.19(+3.31%) |
Feb 13, 2013 | 5.893 | 5.774 | 5.774 | 5.774 | 3,688 | +0.08(+1.36%) |
Feb 12, 2013 | 5.732 | 5.875 | 5.696 | 5.696 | 4,358 | -0.01(-0.21%) |
Feb 11, 2013 | 5.720 | 5.720 | 5.708 | 5.708 | 335 | -0.12(-2.05%) |
Feb 08, 2013 | 5.965 | 5.965 | 5.816 | 5.828 | 1,341 | -0.24(-3.93%) |
Feb 07, 2013 | 5.822 | 6.072 | 5.822 | 6.066 | 6,416 | +0.16(+2.73%) |
Feb 06, 2013 | 5.708 | 5.905 | 5.708 | 5.905 | 8,110 | +0.14(+2.48%) |
Feb 04, 2013 | 5.797 | 5.815 | 5.738 | 5.762 | 8,580 | +0.02(+0.41%) |
Feb 01, 2013 | 5.797 | 5.809 | 5.632 | 5.738 | 15,108 | +0.13(+2.31%) |
Jan 31, 2013 | 5.709 | 5.962 | 5.609 | 5.609 | 57,845 | -0.14(-2.46%) |
Jan 30, 2013 | 5.750 | 5.780 | 5.750 | 5.750 | 5,261 | -0.00(-0.02%) |
Jan 29, 2013 | 5.674 | 5.751 | 5.674 | 5.751 | 14,427 | +0.07(+1.16%) |
Jan 28, 2013 | 5.544 | 5.685 | 5.538 | 5.685 | 1,193 | +0.01(+0.10%) |
Jan 25, 2013 | 5.703 | 5.715 | 5.668 | 5.679 | 1,699 | -0.06(-1.13%) |
Jan 24, 2013 | 5.615 | 5.744 | 5.520 | 5.744 | 23,309 | +0.08(+1.35%) |
Jan 23, 2013 | 5.547 | 5.791 | 5.547 | 5.668 | 18,327 | -0.04(-0.72%) |
Jan 22, 2013 | 5.650 | 5.744 | 5.650 | 5.709 | 1,912 | +0.03(+0.52%) |
Jan 18, 2013 | 5.379 | 5.697 | 5.373 | 5.679 | 13,218 | +0.36(+6.78%) |
Jan 17, 2013 | 5.202 | 5.319 | 5.179 | 5.319 | 30,146 | +0.06(+1.21%) |
Jan 16, 2013 | 5.243 | 5.344 | 5.220 | 5.255 | 26,339 | -0.01(-0.22%) |
Jan 15, 2013 | 5.430 | 5.456 | 5.155 | 5.267 | 30,455 | -0.06(-1.11%) |
Jan 14, 2013 | 5.473 | 5.473 | 5.255 | 5.326 | 17,031 | -0.15(-2.69%) |
Jan 11, 2013 | 5.503 | 5.531 | 5.426 | 5.473 | 6,466 | -0.05(-0.85%) |
Jan 10, 2013 | 5.544 | 5.556 | 5.408 | 5.520 | 41,243 | -0.07(-1.26%) |
Jan 09, 2013 | 5.422 | 5.591 | 5.422 | 5.591 | 495 | +0.13(+2.37%) |
Jan 08, 2013 | 5.473 | 5.685 | 5.420 | 5.461 | 38,819 | -0.06(-1.17%) |
Jan 07, 2013 | 5.550 | 5.550 | 5.526 | 5.526 | 1,709 | -0.09(-1.57%) |
Jan 04, 2013 | 5.644 | 5.721 | 5.562 | 5.615 | 12,556 | -0.16(-2.85%) |
Jan 03, 2013 | 5.644 | 5.827 | 5.626 | 5.780 | 13,931 | +0.18(+3.26%) |