Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.855 | 5.881 | 5.823 | 5.871 | 130,260 | +0.04(+0.73%) |
Feb 27, 2013 | 5.839 | 5.855 | 5.812 | 5.828 | 97,767 | +0.04(+0.64%) |
Feb 26, 2013 | 5.839 | 5.860 | 5.791 | 5.791 | 64,819 | -0.04(-0.64%) |
Feb 25, 2013 | 5.823 | 5.839 | 5.780 | 5.828 | 93,292 | +0.02(+0.27%) |
Feb 22, 2013 | 5.834 | 5.839 | 5.796 | 5.812 | 54,369 | +0.01(+0.09%) |
Feb 21, 2013 | 5.823 | 5.823 | 5.780 | 5.807 | 77,741 | +0.02(+0.37%) |
Feb 20, 2013 | 5.764 | 5.791 | 5.764 | 5.786 | 50,871 | +0.01(+0.18%) |
Feb 19, 2013 | 5.748 | 5.786 | 5.748 | 5.775 | 86,181 | +0.03(+0.46%) |
Feb 15, 2013 | 5.748 | 5.775 | 5.748 | 5.748 | 146,087 | -0.01(-0.09%) |
Feb 14, 2013 | 5.759 | 5.779 | 5.748 | 5.754 | 66,269 | +0.00(+0.00%) |
Feb 13, 2013 | 5.791 | 5.807 | 5.748 | 5.754 | 99,022 | -0.02(-0.37%) |
Feb 12, 2013 | 5.818 | 5.828 | 5.775 | 5.775 | 83,883 | -0.01(-0.09%) |
Feb 11, 2013 | 5.812 | 5.844 | 5.775 | 5.780 | 106,062 | -0.01(-0.18%) |
Feb 08, 2013 | 5.764 | 5.854 | 5.764 | 5.791 | 153,837 | +0.03(+0.46%) |
Feb 07, 2013 | 5.796 | 5.818 | 5.759 | 5.764 | 86,664 | -0.03(-0.53%) |
Feb 06, 2013 | 5.779 | 5.821 | 5.774 | 5.795 | 91,717 | +0.05(+0.83%) |
Feb 04, 2013 | 5.790 | 5.821 | 5.737 | 5.747 | 112,740 | +0.01(+0.18%) |
Feb 01, 2013 | 5.731 | 5.827 | 5.726 | 5.737 | 167,979 | +0.01(+0.18%) |
Jan 31, 2013 | 5.705 | 5.731 | 5.705 | 5.726 | 54,109 | +0.02(+0.37%) |
Jan 30, 2013 | 5.694 | 5.736 | 5.689 | 5.705 | 170,286 | +0.02(+0.28%) |
Jan 29, 2013 | 5.731 | 5.753 | 5.687 | 5.689 | 200,604 | -0.04(-0.74%) |
Jan 28, 2013 | 5.821 | 5.827 | 5.726 | 5.731 | 127,518 | -0.07(-1.28%) |
Jan 25, 2013 | 5.874 | 5.880 | 5.769 | 5.806 | 136,446 | -0.07(-1.17%) |
Jan 24, 2013 | 5.869 | 5.874 | 5.837 | 5.874 | 81,526 | +0.00(+0.00%) |
Jan 23, 2013 | 5.869 | 5.874 | 5.821 | 5.874 | 126,110 | +0.04(+0.63%) |
Jan 22, 2013 | 5.800 | 5.865 | 5.800 | 5.837 | 94,991 | +0.01(+0.09%) |
Jan 18, 2013 | 5.821 | 5.839 | 5.758 | 5.832 | 89,846 | +0.01(+0.18%) |
Jan 17, 2013 | 5.800 | 5.843 | 5.769 | 5.821 | 76,209 | -0.01(-0.09%) |
Jan 16, 2013 | 5.800 | 5.848 | 5.737 | 5.827 | 189,161 | +0.06(+1.01%) |
Jan 15, 2013 | 5.795 | 5.816 | 5.769 | 5.769 | 59,553 | -0.02(-0.29%) |
Jan 14, 2013 | 5.769 | 5.821 | 5.767 | 5.785 | 92,076 | +0.03(+0.48%) |
Jan 11, 2013 | 5.769 | 5.790 | 5.758 | 5.758 | 53,087 | +0.00(+0.00%) |
Jan 10, 2013 | 5.769 | 5.795 | 5.737 | 5.758 | 85,360 | -0.01(-0.16%) |
Jan 09, 2013 | 5.741 | 5.767 | 5.725 | 5.767 | 83,678 | +0.06(+0.98%) |
Jan 08, 2013 | 5.736 | 5.741 | 5.683 | 5.711 | 98,849 | -0.02(-0.42%) |
Jan 07, 2013 | 5.762 | 5.788 | 5.736 | 5.736 | 184,845 | -0.02(-0.37%) |
Jan 04, 2013 | 5.662 | 5.762 | 5.662 | 5.757 | 168,709 | +0.13(+2.34%) |
Jan 03, 2013 | 5.751 | 5.815 | 5.594 | 5.625 | 249,322 | -0.11(-1.84%) |
Jan 02, 2013 | 5.699 | 5.746 | 5.573 | 5.730 | 140,963 | +0.16(+2.83%) |
Dec 31, 2012 | 5.567 | 5.651 | 5.525 | 5.573 | 104,130 | +0.05(+0.95%) |
Dec 28, 2012 | 5.494 | 5.567 | 5.494 | 5.520 | 92,302 | +0.03(+0.48%) |
Dec 27, 2012 | 5.520 | 5.520 | 5.467 | 5.494 | 290,374 | +0.00(+0.00%) |
Dec 26, 2012 | 5.494 | 5.536 | 5.494 | 5.494 | 102,733 | -0.01(-0.19%) |
Dec 24, 2012 | 5.551 | 5.578 | 5.494 | 5.504 | 118,860 | -0.06(-1.13%) |
Dec 21, 2012 | 5.551 | 5.646 | 5.551 | 5.567 | 215,240 | -0.04(-0.66%) |
Dec 20, 2012 | 5.557 | 5.620 | 5.515 | 5.604 | 138,734 | +0.03(+0.60%) |
Dec 19, 2012 | 5.488 | 5.578 | 5.488 | 5.570 | 188,327 | +0.11(+1.98%) |
Dec 18, 2012 | 5.578 | 5.594 | 5.452 | 5.462 | 532,441 | -0.15(-2.63%) |
Dec 17, 2012 | 5.646 | 5.651 | 5.573 | 5.609 | 224,879 | -0.07(-1.30%) |
Dec 14, 2012 | 5.657 | 5.699 | 5.651 | 5.683 | 135,283 | -0.01(-0.18%) |
Dec 13, 2012 | 5.688 | 5.704 | 5.604 | 5.694 | 281,478 | +0.02(+0.37%) |
Dec 12, 2012 | 5.751 | 5.767 | 5.583 | 5.673 | 343,009 | -0.08(-1.37%) |
Dec 11, 2012 | 5.715 | 5.772 | 5.715 | 5.751 | 98,824 | +0.05(+0.85%) |
Dec 10, 2012 | 5.682 | 5.718 | 5.661 | 5.703 | 135,830 | +0.05(+0.83%) |
Dec 07, 2012 | 5.745 | 5.755 | 5.650 | 5.656 | 118,448 | -0.08(-1.46%) |
Dec 06, 2012 | 5.797 | 5.807 | 5.734 | 5.739 | 140,119 | -0.06(-0.99%) |
Dec 05, 2012 | 5.828 | 5.828 | 5.781 | 5.797 | 206,695 | -0.03(-0.54%) |