Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.790 | 5.820 | 5.580 | 5.610 | 641,822 | -0.16(-2.77%) |
Mar 27, 2013 | 5.620 | 5.780 | 5.560 | 5.770 | 754,027 | +0.08(+1.41%) |
Mar 26, 2013 | 5.630 | 5.700 | 5.570 | 5.690 | 562,696 | +0.10(+1.79%) |
Mar 25, 2013 | 5.500 | 5.610 | 5.300 | 5.590 | 624,263 | +0.11(+2.01%) |
Mar 22, 2013 | 5.420 | 5.500 | 5.395 | 5.480 | 546,534 | +0.09(+1.67%) |
Mar 21, 2013 | 5.250 | 5.410 | 5.210 | 5.390 | 884,055 | +0.08(+1.51%) |
Mar 20, 2013 | 5.330 | 5.350 | 5.200 | 5.310 | 612,271 | +0.02(+0.38%) |
Mar 19, 2013 | 5.390 | 5.440 | 5.250 | 5.290 | 469,664 | -0.09(-1.67%) |
Mar 18, 2013 | 5.410 | 5.435 | 5.290 | 5.380 | 681,684 | -0.12(-2.18%) |
Mar 15, 2013 | 5.650 | 5.650 | 5.424 | 5.500 | 820,974 | -0.14(-2.48%) |
Mar 14, 2013 | 5.590 | 5.650 | 5.570 | 5.640 | 498,332 | +0.05(+0.89%) |
Mar 13, 2013 | 5.620 | 5.670 | 5.580 | 5.590 | 258,794 | -0.03(-0.53%) |
Mar 12, 2013 | 5.610 | 5.680 | 5.550 | 5.620 | 410,885 | -0.03(-0.53%) |
Mar 11, 2013 | 5.650 | 5.680 | 5.580 | 5.650 | 498,696 | +0.01(+0.18%) |
Mar 08, 2013 | 5.650 | 5.680 | 5.595 | 5.640 | 369,699 | +0.04(+0.71%) |
Mar 07, 2013 | 5.550 | 5.600 | 5.500 | 5.600 | 334,177 | +0.00(+0.00%) |
Mar 06, 2013 | 5.510 | 5.600 | 5.500 | 5.600 | 580,661 | +0.14(+2.56%) |
Mar 05, 2013 | 5.430 | 5.500 | 5.380 | 5.460 | 463,092 | +0.07(+1.30%) |
Mar 04, 2013 | 5.500 | 5.510 | 5.330 | 5.390 | 501,329 | -0.10(-1.82%) |
Mar 01, 2013 | 5.610 | 5.640 | 5.450 | 5.490 | 894,721 | -0.15(-2.66%) |
Feb 28, 2013 | 5.650 | 5.700 | 5.580 | 5.640 | 606,341 | +0.02(+0.36%) |
Feb 27, 2013 | 5.490 | 5.670 | 5.480 | 5.620 | 515,225 | +0.10(+1.81%) |
Feb 26, 2013 | 5.660 | 5.670 | 5.500 | 5.520 | 637,550 | -0.09(-1.60%) |
Feb 25, 2013 | 5.770 | 5.880 | 5.610 | 5.610 | 573,834 | -0.09(-1.58%) |
Feb 22, 2013 | 5.820 | 5.920 | 5.650 | 5.700 | 467,086 | -0.07(-1.21%) |
Feb 21, 2013 | 5.800 | 5.850 | 5.640 | 5.770 | 753,791 | +0.01(+0.17%) |
Feb 20, 2013 | 6.250 | 6.270 | 5.750 | 5.760 | 1,979,937 | -0.08(-1.37%) |
Feb 19, 2013 | 5.530 | 5.890 | 5.490 | 5.840 | 1,971,848 | +0.35(+6.38%) |
Feb 15, 2013 | 5.600 | 5.610 | 5.480 | 5.490 | 488,720 | -0.07(-1.26%) |
Feb 14, 2013 | 5.400 | 5.570 | 5.400 | 5.560 | 295,215 | +0.08(+1.46%) |
Feb 13, 2013 | 5.500 | 5.650 | 5.470 | 5.480 | 634,031 | -0.02(-0.36%) |
Feb 12, 2013 | 5.410 | 5.530 | 5.380 | 5.500 | 386,456 | +0.08(+1.48%) |
Feb 11, 2013 | 5.500 | 5.530 | 5.400 | 5.420 | 314,669 | -0.10(-1.81%) |
Feb 08, 2013 | 5.440 | 5.590 | 5.420 | 5.520 | 656,944 | +0.10(+1.85%) |
Feb 07, 2013 | 5.460 | 5.480 | 5.370 | 5.420 | 324,348 | -0.04(-0.73%) |
Feb 06, 2013 | 5.380 | 5.480 | 5.330 | 5.460 | 361,857 | +0.08(+1.49%) |
Feb 04, 2013 | 5.450 | 5.525 | 5.330 | 5.380 | 621,906 | -0.08(-1.47%) |
Feb 01, 2013 | 5.540 | 5.550 | 5.400 | 5.460 | 538,581 | +0.00(+0.00%) |
Jan 31, 2013 | 5.400 | 5.515 | 5.400 | 5.460 | 613,657 | +0.06(+1.11%) |
Jan 30, 2013 | 5.520 | 5.555 | 5.380 | 5.400 | 669,655 | -0.11(-2.00%) |
Jan 29, 2013 | 5.600 | 5.630 | 5.470 | 5.510 | 648,332 | -0.08(-1.43%) |
Jan 28, 2013 | 5.480 | 5.660 | 5.430 | 5.590 | 1,042,180 | +0.11(+2.01%) |
Jan 25, 2013 | 5.200 | 5.660 | 5.200 | 5.480 | 2,112,966 | +0.37(+7.24%) |
Jan 24, 2013 | 5.200 | 5.219 | 5.050 | 5.110 | 714,668 | -0.11(-2.11%) |
Jan 23, 2013 | 5.260 | 5.260 | 5.150 | 5.220 | 430,347 | -0.02(-0.38%) |
Jan 22, 2013 | 5.210 | 5.270 | 5.200 | 5.240 | 347,053 | +0.01(+0.19%) |
Jan 18, 2013 | 5.240 | 5.291 | 5.170 | 5.230 | 467,028 | -0.03(-0.57%) |
Jan 17, 2013 | 5.220 | 5.300 | 5.190 | 5.260 | 512,346 | +0.06(+1.15%) |
Jan 16, 2013 | 5.190 | 5.310 | 5.180 | 5.200 | 399,642 | -0.04(-0.76%) |
Jan 15, 2013 | 5.140 | 5.285 | 5.090 | 5.240 | 521,419 | +0.04(+0.77%) |
Jan 14, 2013 | 5.070 | 5.210 | 5.070 | 5.200 | 593,016 | +0.10(+1.96%) |
Jan 11, 2013 | 5.090 | 5.140 | 5.055 | 5.100 | 527,438 | +0.02(+0.39%) |
Jan 10, 2013 | 4.960 | 5.090 | 4.930 | 5.080 | 552,565 | +0.16(+3.25%) |
Jan 09, 2013 | 4.960 | 4.990 | 4.890 | 4.920 | 286,554 | -0.01(-0.20%) |
Jan 08, 2013 | 4.920 | 4.990 | 4.880 | 4.930 | 502,184 | +0.04(+0.82%) |
Jan 07, 2013 | 4.850 | 4.950 | 4.840 | 4.890 | 547,083 | -0.02(-0.41%) |
Jan 04, 2013 | 4.930 | 4.960 | 4.880 | 4.910 | 610,579 | +0.01(+0.20%) |
Jan 03, 2013 | 4.940 | 5.080 | 4.800 | 4.900 | 1,591,450 | -0.34(-6.49%) |