Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.960 | 5.984 | 5.912 | 5.928 | 22,996 | -0.01(-0.14%) |
Mar 27, 2013 | 5.904 | 5.936 | 5.881 | 5.936 | 18,386 | +0.04(+0.60%) |
Mar 26, 2013 | 5.864 | 5.920 | 5.864 | 5.901 | 22,315 | +0.08(+1.33%) |
Mar 25, 2013 | 5.976 | 5.976 | 5.783 | 5.823 | 57,334 | -0.23(-3.86%) |
Mar 22, 2013 | 6.009 | 6.057 | 5.977 | 6.057 | 8,124 | +0.08(+1.35%) |
Mar 21, 2013 | 5.960 | 6.009 | 5.944 | 5.976 | 8,551 | +0.09(+1.47%) |
Mar 20, 2013 | 5.878 | 5.926 | 5.873 | 5.890 | 7,926 | +0.04(+0.72%) |
Mar 19, 2013 | 5.815 | 5.896 | 5.815 | 5.848 | 61,777 | +0.02(+0.28%) |
Mar 18, 2013 | 5.848 | 5.872 | 5.783 | 5.831 | 19,534 | -0.07(-1.25%) |
Mar 15, 2013 | 5.880 | 5.936 | 5.880 | 5.905 | 19,066 | +0.03(+0.44%) |
Mar 14, 2013 | 5.823 | 5.896 | 5.823 | 5.880 | 4,287 | +0.09(+1.53%) |
Mar 13, 2013 | 5.797 | 5.841 | 5.791 | 5.791 | 10,930 | -0.06(-0.96%) |
Mar 12, 2013 | 5.896 | 5.904 | 5.848 | 5.848 | 42,297 | -0.12(-2.02%) |
Mar 11, 2013 | 5.920 | 5.968 | 5.920 | 5.968 | 10,239 | -0.04(-0.59%) |
Mar 08, 2013 | 5.944 | 6.009 | 5.936 | 6.004 | 40,953 | +0.00(+0.05%) |
Mar 07, 2013 | 5.992 | 6.001 | 5.936 | 6.001 | 13,410 | +0.05(+0.89%) |
Mar 06, 2013 | 5.912 | 5.972 | 5.912 | 5.947 | 19,263 | +0.05(+0.87%) |
Mar 05, 2013 | 5.888 | 5.976 | 5.888 | 5.896 | 22,914 | +0.05(+0.83%) |
Mar 04, 2013 | 5.856 | 5.856 | 5.823 | 5.848 | 7,970 | -0.02(-0.41%) |
Mar 01, 2013 | 5.880 | 5.896 | 5.839 | 5.872 | 21,057 | -0.00(-0.06%) |
Feb 28, 2013 | 5.872 | 5.928 | 5.872 | 5.875 | 22,365 | -0.04(-0.62%) |
Feb 27, 2013 | 5.807 | 5.928 | 5.807 | 5.912 | 17,813 | +0.04(+0.71%) |
Feb 26, 2013 | 5.872 | 5.872 | 5.823 | 5.870 | 10,214 | -0.07(-1.11%) |
Feb 22, 2013 | 5.948 | 5.948 | 5.928 | 5.936 | 1,364 | -0.00(-0.01%) |
Feb 21, 2013 | 5.960 | 5.960 | 5.864 | 5.937 | 23,877 | -0.09(-1.56%) |
Feb 20, 2013 | 6.073 | 6.146 | 6.022 | 6.031 | 26,294 | +0.01(+0.11%) |
Feb 19, 2013 | 6.025 | 6.081 | 5.940 | 6.025 | 39,394 | -0.05(-0.80%) |
Feb 15, 2013 | 6.057 | 6.121 | 6.033 | 6.073 | 42,077 | +0.06(+1.07%) |
Feb 14, 2013 | 5.936 | 6.009 | 5.831 | 6.009 | 8,050 | +0.09(+1.50%) |
Feb 13, 2013 | 5.960 | 5.960 | 5.914 | 5.920 | 21,773 | -0.02(-0.41%) |
Feb 12, 2013 | 5.839 | 5.944 | 5.839 | 5.944 | 4,591 | +0.09(+1.55%) |
Feb 11, 2013 | 5.823 | 5.896 | 5.823 | 5.854 | 4,568 | +0.06(+1.08%) |
Feb 08, 2013 | 5.839 | 5.839 | 5.783 | 5.791 | 138,412 | -0.08(-1.37%) |
Feb 07, 2013 | 5.864 | 5.880 | 5.851 | 5.872 | 3,879 | +0.02(+0.27%) |
Feb 06, 2013 | 5.815 | 5.864 | 5.815 | 5.856 | 38,218 | +0.10(+1.68%) |
Feb 04, 2013 | 5.839 | 5.860 | 5.759 | 5.759 | 18,738 | -0.12(-2.12%) |
Feb 01, 2013 | 5.872 | 5.939 | 5.864 | 5.884 | 25,981 | -0.01(-0.20%) |
Jan 31, 2013 | 5.896 | 5.912 | 5.848 | 5.896 | 10,960 | -0.07(-1.21%) |
Jan 30, 2013 | 5.960 | 6.027 | 5.912 | 5.968 | 15,555 | +0.03(+0.54%) |
Jan 29, 2013 | 5.921 | 5.944 | 5.921 | 5.936 | 14,145 | -0.01(-0.14%) |
Jan 28, 2013 | 5.976 | 5.976 | 5.921 | 5.944 | 21,565 | -0.09(-1.47%) |
Jan 25, 2013 | 6.033 | 6.033 | 5.968 | 6.033 | 11,686 | -0.04(-0.66%) |
Jan 24, 2013 | 6.089 | 6.097 | 6.025 | 6.073 | 12,192 | -0.03(-0.53%) |
Jan 23, 2013 | 6.073 | 6.113 | 6.057 | 6.105 | 43,672 | +0.03(+0.45%) |
Jan 22, 2013 | 6.081 | 6.113 | 6.057 | 6.078 | 20,660 | -0.00(-0.05%) |
Jan 18, 2013 | 6.113 | 6.121 | 6.081 | 6.081 | 38,859 | -0.04(-0.66%) |
Jan 17, 2013 | 6.113 | 6.146 | 6.112 | 6.121 | 61,165 | +0.07(+1.20%) |
Jan 16, 2013 | 6.041 | 6.097 | 6.041 | 6.049 | 26,820 | -0.05(-0.79%) |
Jan 15, 2013 | 6.121 | 6.137 | 6.081 | 6.097 | 16,873 | -0.03(-0.46%) |
Jan 14, 2013 | 6.178 | 6.242 | 6.121 | 6.125 | 53,204 | -0.05(-0.76%) |
Jan 11, 2013 | 6.202 | 6.202 | 6.173 | 6.173 | 13,899 | -0.01(-0.21%) |
Jan 10, 2013 | 6.121 | 6.186 | 6.121 | 6.186 | 19,013 | +0.10(+1.72%) |
Jan 09, 2013 | 6.041 | 6.081 | 6.026 | 6.081 | 5,609 | +0.11(+1.90%) |
Jan 08, 2013 | 6.057 | 6.057 | 5.936 | 5.968 | 24,510 | -0.07(-1.21%) |
Jan 07, 2013 | 6.097 | 6.097 | 6.033 | 6.041 | 20,762 | -0.06(-0.92%) |
Jan 04, 2013 | 6.033 | 6.121 | 6.033 | 6.097 | 32,973 | +0.03(+0.53%) |
Jan 03, 2013 | 5.944 | 6.081 | 5.936 | 6.065 | 11,015 | +0.10(+1.76%) |