Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2013 | 5.952 | 5.960 | 5.904 | 5.960 | 15,583 | +0.21(+3.59%) |
Dec 31, 2012 | 5.703 | 5.753 | 5.703 | 5.753 | 12,254 | +0.03(+0.61%) |
Dec 28, 2012 | 5.783 | 5.799 | 5.703 | 5.719 | 34,533 | -0.16(-2.74%) |
Dec 27, 2012 | 5.920 | 5.920 | 5.807 | 5.880 | 33,652 | -0.05(-0.86%) |
Dec 26, 2012 | 5.939 | 5.955 | 5.858 | 5.930 | 46,189 | +0.07(+1.23%) |
Dec 24, 2012 | 6.163 | 6.163 | 5.850 | 5.858 | 9,972 | -0.04(-0.68%) |
Dec 21, 2012 | 5.947 | 5.947 | 5.898 | 5.898 | 49,790 | -0.02(-0.41%) |
Dec 20, 2012 | 5.898 | 5.971 | 5.898 | 5.922 | 51,586 | +0.08(+1.37%) |
Dec 19, 2012 | 5.770 | 5.858 | 5.770 | 5.842 | 9,921 | +0.10(+1.67%) |
Dec 18, 2012 | 5.794 | 5.794 | 5.706 | 5.746 | 23,827 | -0.10(-1.65%) |
Dec 17, 2012 | 5.770 | 5.842 | 5.770 | 5.842 | 20,912 | +0.22(+3.96%) |
Dec 14, 2012 | 5.620 | 5.620 | 5.604 | 5.620 | 8,211 | +0.09(+1.60%) |
Dec 13, 2012 | 5.501 | 5.557 | 5.493 | 5.531 | 9,405 | +0.01(+0.26%) |
Dec 12, 2012 | 5.549 | 5.580 | 5.485 | 5.517 | 21,689 | +0.08(+1.56%) |
Dec 11, 2012 | 5.398 | 5.477 | 5.398 | 5.432 | 9,797 | +0.02(+0.42%) |
Dec 10, 2012 | 5.398 | 5.430 | 5.390 | 5.409 | 4,690 | -0.03(-0.52%) |
Dec 07, 2012 | 5.390 | 5.438 | 5.390 | 5.438 | 44,803 | +0.09(+1.78%) |
Dec 06, 2012 | 5.303 | 5.343 | 5.295 | 5.343 | 13,718 | +0.04(+0.75%) |
Dec 05, 2012 | 5.264 | 5.319 | 5.264 | 5.303 | 15,798 | +0.04(+0.75%) |