Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 6.148 | 6.151 | 5.873 | 5.957 | 62,826 | -0.20(-3.21%) |
Feb 27, 2013 | 6.125 | 6.346 | 6.113 | 6.154 | 35,317 | +0.02(+0.29%) |
Feb 26, 2013 | 6.178 | 6.370 | 5.987 | 6.136 | 25,282 | -0.02(-0.29%) |
Feb 25, 2013 | 6.406 | 6.406 | 6.137 | 6.154 | 41,828 | -0.24(-3.75%) |
Feb 22, 2013 | 6.352 | 6.466 | 6.214 | 6.394 | 24,642 | +0.08(+1.23%) |
Feb 21, 2013 | 6.418 | 6.418 | 6.202 | 6.316 | 16,867 | -0.08(-1.22%) |
Feb 20, 2013 | 6.520 | 6.520 | 6.370 | 6.394 | 65,802 | -0.11(-1.66%) |
Feb 19, 2013 | 6.729 | 6.729 | 6.451 | 6.502 | 25,195 | -0.20(-3.04%) |
Feb 15, 2013 | 6.388 | 6.819 | 6.300 | 6.705 | 59,634 | +0.37(+5.76%) |
Feb 14, 2013 | 6.399 | 6.490 | 6.316 | 6.340 | 10,700 | -0.09(-1.40%) |
Feb 13, 2013 | 6.484 | 6.675 | 6.388 | 6.430 | 22,033 | -0.16(-2.36%) |
Feb 12, 2013 | 6.370 | 6.711 | 6.370 | 6.585 | 56,530 | +0.21(+3.29%) |
Feb 11, 2013 | 6.178 | 6.388 | 6.143 | 6.376 | 30,675 | +0.22(+3.60%) |
Feb 08, 2013 | 6.130 | 6.184 | 6.071 | 6.154 | 17,583 | +0.07(+1.08%) |
Feb 07, 2013 | 6.035 | 6.214 | 6.023 | 6.089 | 33,321 | +0.03(+0.49%) |
Feb 06, 2013 | 6.029 | 6.119 | 5.933 | 6.059 | 18,326 | +0.08(+1.40%) |
Feb 04, 2013 | 6.142 | 6.238 | 5.927 | 5.975 | 50,063 | -0.23(-3.76%) |
Feb 01, 2013 | 5.903 | 6.262 | 5.903 | 6.208 | 41,262 | +0.35(+5.92%) |
Jan 31, 2013 | 5.753 | 5.879 | 5.753 | 5.861 | 16,646 | +0.11(+1.87%) |
Jan 30, 2013 | 5.807 | 5.808 | 5.705 | 5.753 | 32,222 | -0.07(-1.13%) |
Jan 29, 2013 | 5.753 | 5.885 | 5.753 | 5.819 | 62,148 | +0.07(+1.14%) |
Jan 28, 2013 | 5.640 | 5.777 | 5.616 | 5.753 | 20,478 | +0.14(+2.45%) |
Jan 25, 2013 | 5.723 | 5.723 | 5.508 | 5.616 | 42,535 | -0.07(-1.26%) |
Jan 24, 2013 | 5.831 | 5.878 | 5.640 | 5.687 | 21,871 | -0.15(-2.56%) |
Jan 23, 2013 | 6.029 | 6.029 | 5.837 | 5.837 | 18,203 | -0.22(-3.56%) |
Jan 22, 2013 | 6.220 | 6.232 | 5.993 | 6.053 | 53,953 | -0.19(-2.98%) |
Jan 18, 2013 | 6.172 | 6.280 | 6.166 | 6.238 | 24,076 | +0.07(+1.07%) |
Jan 17, 2013 | 6.065 | 6.181 | 6.065 | 6.172 | 46,006 | +0.10(+1.68%) |
Jan 16, 2013 | 6.130 | 6.184 | 6.065 | 6.071 | 33,283 | -0.10(-1.55%) |
Jan 15, 2013 | 6.196 | 6.280 | 6.142 | 6.166 | 37,876 | -0.04(-0.67%) |
Jan 14, 2013 | 6.208 | 6.226 | 6.196 | 6.208 | 13,245 | +0.01(+0.10%) |
Jan 11, 2013 | 6.196 | 6.262 | 6.142 | 6.202 | 11,413 | +0.04(+0.58%) |
Jan 10, 2013 | 6.172 | 6.208 | 6.095 | 6.166 | 4,710 | -0.01(-0.10%) |
Jan 09, 2013 | 6.274 | 6.286 | 6.137 | 6.172 | 28,943 | -0.04(-0.58%) |
Jan 08, 2013 | 6.062 | 6.226 | 5.873 | 6.208 | 29,417 | +0.14(+2.27%) |
Jan 07, 2013 | 6.041 | 6.214 | 5.999 | 6.071 | 27,861 | -0.05(-0.88%) |
Jan 04, 2013 | 6.172 | 6.196 | 6.017 | 6.125 | 27,804 | -0.01(-0.20%) |
Jan 03, 2013 | 6.113 | 6.190 | 6.065 | 6.136 | 47,444 | +0.02(+0.29%) |
Jan 02, 2013 | 5.963 | 6.196 | 5.777 | 6.119 | 90,759 | +0.34(+5.91%) |
Dec 31, 2012 | 5.538 | 5.795 | 5.520 | 5.777 | 62,141 | +0.21(+3.76%) |
Dec 28, 2012 | 5.478 | 5.592 | 5.406 | 5.568 | 126,048 | +0.08(+1.53%) |
Dec 27, 2012 | 5.544 | 5.556 | 5.394 | 5.484 | 47,028 | -0.07(-1.29%) |
Dec 26, 2012 | 5.574 | 5.616 | 5.502 | 5.556 | 35,503 | -0.02(-0.32%) |
Dec 24, 2012 | 5.610 | 5.681 | 5.556 | 5.574 | 20,059 | -0.05(-0.96%) |
Dec 21, 2012 | 5.634 | 5.753 | 5.556 | 5.628 | 141,808 | -0.01(-0.21%) |
Dec 20, 2012 | 5.622 | 5.652 | 5.532 | 5.640 | 67,979 | +0.04(+0.75%) |
Dec 19, 2012 | 5.670 | 5.673 | 5.550 | 5.598 | 83,650 | -0.08(-1.48%) |
Dec 18, 2012 | 5.652 | 5.717 | 5.598 | 5.681 | 50,350 | +0.06(+1.06%) |
Dec 17, 2012 | 5.705 | 5.825 | 5.604 | 5.622 | 74,677 | -0.04(-0.63%) |
Dec 14, 2012 | 5.783 | 5.879 | 5.592 | 5.658 | 47,840 | -0.09(-1.56%) |
Dec 13, 2012 | 5.855 | 5.909 | 5.729 | 5.747 | 42,533 | -0.11(-1.94%) |
Dec 12, 2012 | 5.885 | 5.933 | 5.664 | 5.861 | 111,905 | -0.02(-0.41%) |
Dec 11, 2012 | 5.993 | 6.041 | 5.807 | 5.885 | 47,756 | -0.08(-1.40%) |
Dec 10, 2012 | 5.981 | 6.035 | 5.867 | 5.969 | 27,527 | +0.02(+0.30%) |
Dec 07, 2012 | 6.190 | 6.190 | 5.904 | 5.951 | 27,118 | -0.23(-3.78%) |
Dec 06, 2012 | 6.091 | 6.231 | 6.009 | 6.184 | 25,265 | +0.11(+1.73%) |
Dec 05, 2012 | 6.167 | 6.237 | 6.038 | 6.079 | 28,596 | -0.01(-0.19%) |