Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.769 | 5.821 | 5.758 | 5.761 | 1,417,943 | -0.13(-2.22%) |
Feb 27, 2013 | 5.870 | 5.919 | 5.870 | 5.892 | 499,335 | +0.06(+1.03%) |
Feb 26, 2013 | 5.769 | 5.846 | 5.753 | 5.832 | 623,048 | +0.04(+0.70%) |
Feb 25, 2013 | 5.862 | 5.911 | 5.783 | 5.791 | 2,718,666 | -0.04(-0.65%) |
Feb 22, 2013 | 5.791 | 5.851 | 5.791 | 5.829 | 508,440 | +0.06(+1.09%) |
Feb 21, 2013 | 5.788 | 5.788 | 5.718 | 5.767 | 580,070 | -0.07(-1.12%) |
Feb 20, 2013 | 5.889 | 5.889 | 5.826 | 5.832 | 485,125 | -0.05(-0.79%) |
Feb 19, 2013 | 5.870 | 5.908 | 5.862 | 5.878 | 401,197 | +0.03(+0.51%) |
Feb 15, 2013 | 5.854 | 5.873 | 5.832 | 5.848 | 408,976 | -0.01(-0.19%) |
Feb 14, 2013 | 5.818 | 5.863 | 5.810 | 5.859 | 441,000 | +0.01(+0.14%) |
Feb 13, 2013 | 5.911 | 5.911 | 5.824 | 5.851 | 707,149 | -0.05(-0.92%) |
Feb 12, 2013 | 5.895 | 5.916 | 5.875 | 5.905 | 631,036 | +0.01(+0.18%) |
Feb 11, 2013 | 5.829 | 5.916 | 5.829 | 5.895 | 525,042 | +0.03(+0.46%) |
Feb 08, 2013 | 5.859 | 5.905 | 5.851 | 5.867 | 642,130 | -0.03(-0.46%) |
Feb 07, 2013 | 5.897 | 5.905 | 5.875 | 5.895 | 656,053 | -0.04(-0.64%) |
Feb 06, 2013 | 5.886 | 5.944 | 5.886 | 5.933 | 631,841 | +0.02(+0.41%) |
Feb 04, 2013 | 5.949 | 5.952 | 5.892 | 5.908 | 668,602 | -0.12(-1.94%) |
Feb 01, 2013 | 5.973 | 6.033 | 5.971 | 6.025 | 546,726 | +0.05(+0.77%) |
Jan 31, 2013 | 5.990 | 6.009 | 5.971 | 5.979 | 632,260 | -0.05(-0.77%) |
Jan 30, 2013 | 6.028 | 6.047 | 6.003 | 6.025 | 504,038 | +0.02(+0.41%) |
Jan 29, 2013 | 5.965 | 6.006 | 5.965 | 6.001 | 371,543 | +0.03(+0.46%) |
Jan 28, 2013 | 5.973 | 5.992 | 5.935 | 5.973 | 251,769 | -0.04(-0.63%) |
Jan 25, 2013 | 5.998 | 6.039 | 5.987 | 6.012 | 470,691 | +0.06(+1.01%) |
Jan 24, 2013 | 5.946 | 5.954 | 5.911 | 5.952 | 779,836 | +0.01(+0.23%) |
Jan 23, 2013 | 5.954 | 5.954 | 5.924 | 5.938 | 306,557 | -0.02(-0.41%) |
Jan 22, 2013 | 5.957 | 5.973 | 5.938 | 5.963 | 379,976 | -0.03(-0.54%) |
Jan 18, 2013 | 5.941 | 6.003 | 5.941 | 5.995 | 354,886 | +0.08(+1.43%) |
Jan 17, 2013 | 5.878 | 5.946 | 5.878 | 5.911 | 715,666 | +0.08(+1.45%) |
Jan 16, 2013 | 5.816 | 5.859 | 5.791 | 5.826 | 549,291 | -0.05(-0.83%) |
Jan 15, 2013 | 5.821 | 5.875 | 5.807 | 5.875 | 978,191 | +0.06(+1.03%) |
Jan 14, 2013 | 5.810 | 5.867 | 5.807 | 5.816 | 995,106 | +0.08(+1.47%) |
Jan 11, 2013 | 5.742 | 5.748 | 5.718 | 5.731 | 407,576 | -0.04(-0.61%) |
Jan 10, 2013 | 5.788 | 5.794 | 5.745 | 5.767 | 402,770 | +0.00(+0.05%) |
Jan 09, 2013 | 5.739 | 5.799 | 5.739 | 5.764 | 494,594 | +0.02(+0.28%) |
Jan 08, 2013 | 5.786 | 5.810 | 5.734 | 5.748 | 258,835 | -0.05(-0.85%) |
Jan 07, 2013 | 5.799 | 5.813 | 5.745 | 5.797 | 865,767 | -0.03(-0.47%) |
Jan 04, 2013 | 5.824 | 5.845 | 5.777 | 5.824 | 663,130 | -0.02(-0.28%) |
Jan 03, 2013 | 5.843 | 5.854 | 5.797 | 5.840 | 496,480 | -0.01(-0.19%) |
Jan 02, 2013 | 5.854 | 5.865 | 5.674 | 5.851 | 630,103 | +0.18(+3.12%) |
Dec 31, 2012 | 5.609 | 5.677 | 5.606 | 5.674 | 925,347 | +0.05(+0.92%) |
Dec 28, 2012 | 5.614 | 5.666 | 5.603 | 5.622 | 516,980 | +0.00(+0.05%) |
Dec 27, 2012 | 5.617 | 5.622 | 5.554 | 5.620 | 404,082 | -0.01(-0.24%) |
Dec 26, 2012 | 5.633 | 5.677 | 5.612 | 5.633 | 619,381 | +0.05(+0.83%) |
Dec 24, 2012 | 5.636 | 5.636 | 5.585 | 5.587 | 288,063 | +0.01(+0.10%) |
Dec 21, 2012 | 5.573 | 5.598 | 5.557 | 5.582 | 629,118 | -0.08(-1.49%) |
Dec 20, 2012 | 5.690 | 5.704 | 5.625 | 5.666 | 638,749 | -0.04(-0.72%) |
Dec 19, 2012 | 5.701 | 5.723 | 5.639 | 5.707 | 1,985,089 | +0.10(+1.70%) |
Dec 18, 2012 | 5.545 | 5.621 | 5.533 | 5.611 | 1,020,014 | +0.06(+1.01%) |
Dec 17, 2012 | 5.560 | 5.562 | 5.521 | 5.555 | 968,140 | -0.05(-0.83%) |
Dec 14, 2012 | 5.572 | 5.611 | 5.545 | 5.601 | 1,197,845 | +0.04(+0.79%) |
Dec 13, 2012 | 5.609 | 5.609 | 5.533 | 5.557 | 1,435,753 | -0.09(-1.56%) |
Dec 12, 2012 | 5.636 | 5.662 | 5.631 | 5.645 | 477,356 | -0.00(-0.09%) |
Dec 11, 2012 | 5.682 | 5.689 | 5.631 | 5.650 | 1,102,823 | -0.05(-0.86%) |
Dec 10, 2012 | 5.711 | 5.711 | 5.682 | 5.699 | 591,259 | +0.01(+0.17%) |
Dec 07, 2012 | 5.562 | 5.701 | 5.538 | 5.689 | 700,740 | -0.02(-0.30%) |
Dec 06, 2012 | 5.653 | 5.711 | 5.643 | 5.706 | 611,908 | +0.07(+1.26%) |
Dec 05, 2012 | 5.582 | 5.657 | 5.582 | 5.636 | 1,021,633 | +0.07(+1.23%) |