Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 6.005 | 6.082 | 5.873 | 5.901 | 647,231 | -0.17(-2.75%) |
Feb 27, 2013 | 5.908 | 6.068 | 5.908 | 6.068 | 553,209 | +0.17(+2.83%) |
Feb 26, 2013 | 5.908 | 5.922 | 5.845 | 5.901 | 288,684 | +0.02(+0.35%) |
Feb 22, 2013 | 5.971 | 6.012 | 5.852 | 5.880 | 357,583 | -0.08(-1.40%) |
Feb 21, 2013 | 6.228 | 6.256 | 5.727 | 5.964 | 841,466 | -0.28(-4.56%) |
Feb 20, 2013 | 6.158 | 6.290 | 6.158 | 6.249 | 961,494 | +0.03(+0.56%) |
Feb 19, 2013 | 6.158 | 6.214 | 6.117 | 6.214 | 269,904 | +0.08(+1.36%) |
Feb 15, 2013 | 6.193 | 6.249 | 6.123 | 6.130 | 317,142 | -0.07(-1.12%) |
Feb 14, 2013 | 6.276 | 6.290 | 6.179 | 6.200 | 287,579 | -0.09(-1.44%) |
Feb 13, 2013 | 6.339 | 6.381 | 6.256 | 6.290 | 647,284 | +0.00(+0.00%) |
Feb 12, 2013 | 6.151 | 6.374 | 6.122 | 6.290 | 841,414 | +0.14(+2.26%) |
Feb 11, 2013 | 6.068 | 6.165 | 6.068 | 6.151 | 382,719 | +0.05(+0.80%) |
Feb 08, 2013 | 6.005 | 6.165 | 6.005 | 6.103 | 367,832 | +0.09(+1.50%) |
Feb 07, 2013 | 6.047 | 6.096 | 5.964 | 6.012 | 306,688 | -0.04(-0.69%) |
Feb 06, 2013 | 5.964 | 6.096 | 5.943 | 6.054 | 313,562 | +0.02(+0.35%) |
Feb 04, 2013 | 6.075 | 6.110 | 6.019 | 6.033 | 423,560 | -0.08(-1.36%) |
Feb 01, 2013 | 6.103 | 6.186 | 6.005 | 6.117 | 690,086 | +0.06(+0.92%) |
Jan 31, 2013 | 6.110 | 6.151 | 6.047 | 6.061 | 826,612 | -0.04(-0.68%) |
Jan 30, 2013 | 6.137 | 6.200 | 6.075 | 6.103 | 631,568 | -0.01(-0.11%) |
Jan 29, 2013 | 6.130 | 6.207 | 6.061 | 6.110 | 1,189,955 | -0.04(-0.68%) |
Jan 28, 2013 | 6.137 | 6.256 | 6.089 | 6.151 | 629,963 | +0.00(+0.00%) |
Jan 25, 2013 | 6.221 | 6.242 | 6.137 | 6.151 | 555,812 | -0.03(-0.45%) |
Jan 24, 2013 | 6.165 | 6.221 | 6.117 | 6.179 | 760,851 | -0.03(-0.56%) |
Jan 23, 2013 | 6.256 | 6.256 | 6.123 | 6.214 | 835,094 | -0.05(-0.78%) |
Jan 22, 2013 | 5.922 | 6.263 | 5.915 | 6.263 | 1,415,908 | +0.38(+6.50%) |
Jan 18, 2013 | 5.852 | 5.950 | 5.839 | 5.880 | 505,222 | +0.01(+0.24%) |
Jan 17, 2013 | 5.866 | 6.096 | 5.866 | 5.866 | 780,362 | -0.01(-0.24%) |
Jan 16, 2013 | 5.873 | 5.908 | 5.852 | 5.880 | 290,755 | -0.03(-0.47%) |
Jan 15, 2013 | 5.873 | 5.929 | 5.866 | 5.908 | 280,364 | +0.01(+0.24%) |
Jan 14, 2013 | 5.894 | 5.928 | 5.832 | 5.894 | 595,292 | +0.01(+0.12%) |
Jan 11, 2013 | 5.984 | 6.089 | 5.859 | 5.887 | 1,111,540 | -0.10(-1.63%) |
Jan 10, 2013 | 5.943 | 6.005 | 5.881 | 5.984 | 875,162 | +0.10(+1.77%) |
Jan 09, 2013 | 5.922 | 5.922 | 5.839 | 5.880 | 1,107,312 | -0.02(-0.35%) |
Jan 08, 2013 | 5.825 | 5.936 | 5.783 | 5.901 | 1,092,455 | +0.12(+2.04%) |
Jan 07, 2013 | 5.845 | 5.936 | 5.734 | 5.783 | 841,274 | -0.03(-0.60%) |
Jan 04, 2013 | 5.519 | 5.894 | 5.519 | 5.818 | 1,109,832 | +0.28(+5.15%) |
Jan 03, 2013 | 5.171 | 5.533 | 5.171 | 5.533 | 803,376 | +0.34(+6.56%) |
Jan 02, 2013 | 5.123 | 5.199 | 5.074 | 5.192 | 592,938 | +0.12(+2.33%) |
Dec 31, 2012 | 4.977 | 5.095 | 4.977 | 5.074 | 420,344 | +0.07(+1.39%) |
Dec 28, 2012 | 5.067 | 5.081 | 4.984 | 5.004 | 427,259 | -0.09(-1.77%) |
Dec 27, 2012 | 5.130 | 5.143 | 5.046 | 5.095 | 478,037 | -0.04(-0.81%) |
Dec 26, 2012 | 5.178 | 5.192 | 5.109 | 5.136 | 413,159 | -0.05(-0.94%) |
Dec 24, 2012 | 5.171 | 5.220 | 5.116 | 5.185 | 279,808 | -0.01(-0.13%) |
Dec 21, 2012 | 5.192 | 5.213 | 5.018 | 5.192 | 642,049 | -0.02(-0.40%) |
Dec 20, 2012 | 5.060 | 5.248 | 5.046 | 5.213 | 638,603 | +0.13(+2.46%) |
Dec 19, 2012 | 5.060 | 5.109 | 5.032 | 5.088 | 441,646 | +0.01(+0.27%) |
Dec 18, 2012 | 5.081 | 5.123 | 5.025 | 5.074 | 506,980 | -0.03(-0.54%) |
Dec 17, 2012 | 5.074 | 5.143 | 5.039 | 5.102 | 297,587 | +0.01(+0.14%) |
Dec 14, 2012 | 5.116 | 5.178 | 5.046 | 5.095 | 335,767 | -0.04(-0.81%) |
Dec 13, 2012 | 5.143 | 5.178 | 5.095 | 5.136 | 343,640 | +0.00(+0.00%) |
Dec 12, 2012 | 5.157 | 5.220 | 5.116 | 5.136 | 688,826 | +0.00(+0.00%) |
Dec 11, 2012 | 5.102 | 5.164 | 5.074 | 5.136 | 437,351 | +0.01(+0.14%) |
Dec 10, 2012 | 5.081 | 5.143 | 5.053 | 5.130 | 343,275 | +0.04(+0.82%) |
Dec 07, 2012 | 5.095 | 5.130 | 5.032 | 5.088 | 200,523 | -0.01(-0.14%) |
Dec 06, 2012 | 5.171 | 5.171 | 5.039 | 5.095 | 413,473 | -0.06(-1.21%) |
Dec 05, 2012 | 5.102 | 5.164 | 5.095 | 5.157 | 385,428 | +0.04(+0.82%) |