Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.598 | 5.718 | 5.546 | 5.615 | 440,898 | -0.15(-2.63%) |
Feb 27, 2013 | 5.787 | 5.884 | 5.746 | 5.767 | 38,087 | -0.03(-0.48%) |
Feb 26, 2013 | 5.801 | 5.870 | 5.756 | 5.794 | 31,415 | +0.01(+0.24%) |
Feb 25, 2013 | 5.987 | 5.987 | 5.780 | 5.780 | 47,274 | -0.19(-3.11%) |
Feb 22, 2013 | 5.897 | 5.980 | 5.884 | 5.966 | 32,845 | +0.12(+2.00%) |
Feb 21, 2013 | 5.884 | 5.952 | 5.815 | 5.849 | 29,539 | -0.03(-0.58%) |
Feb 20, 2013 | 5.952 | 6.035 | 5.884 | 5.884 | 48,198 | -0.06(-0.93%) |
Feb 19, 2013 | 5.966 | 6.007 | 5.849 | 5.939 | 152,111 | +0.00(+0.00%) |
Feb 15, 2013 | 5.973 | 6.007 | 5.908 | 5.939 | 54,915 | +0.01(+0.23%) |
Feb 14, 2013 | 6.062 | 6.062 | 5.911 | 5.925 | 24,694 | -0.14(-2.38%) |
Feb 13, 2013 | 5.980 | 6.090 | 5.870 | 6.069 | 46,662 | +0.09(+1.50%) |
Feb 12, 2013 | 5.980 | 5.994 | 5.939 | 5.980 | 9,297 | +0.04(+0.70%) |
Feb 11, 2013 | 5.932 | 5.952 | 5.890 | 5.939 | 12,188 | +0.01(+0.23%) |
Feb 08, 2013 | 5.884 | 5.980 | 5.873 | 5.925 | 42,018 | +0.06(+1.06%) |
Feb 07, 2013 | 5.822 | 5.884 | 5.780 | 5.863 | 69,310 | +0.02(+0.35%) |
Feb 06, 2013 | 5.773 | 5.856 | 5.746 | 5.842 | 43,260 | +0.10(+1.68%) |
Feb 04, 2013 | 5.973 | 6.014 | 5.746 | 5.746 | 96,327 | -0.29(-4.79%) |
Feb 01, 2013 | 5.911 | 6.090 | 5.897 | 6.035 | 70,708 | +0.12(+1.98%) |
Jan 31, 2013 | 5.897 | 5.939 | 5.856 | 5.918 | 29,235 | +0.02(+0.35%) |
Jan 30, 2013 | 5.945 | 6.021 | 5.884 | 5.897 | 30,449 | -0.08(-1.38%) |
Jan 29, 2013 | 5.966 | 6.021 | 5.936 | 5.980 | 49,523 | -0.01(-0.11%) |
Jan 28, 2013 | 5.897 | 5.987 | 5.863 | 5.987 | 34,664 | +0.11(+1.87%) |
Jan 25, 2013 | 5.918 | 5.918 | 5.822 | 5.877 | 30,498 | -0.04(-0.70%) |
Jan 24, 2013 | 5.808 | 5.918 | 5.773 | 5.918 | 71,229 | +0.14(+2.38%) |
Jan 23, 2013 | 5.815 | 5.828 | 5.760 | 5.780 | 25,342 | -0.02(-0.36%) |
Jan 22, 2013 | 5.732 | 5.808 | 5.711 | 5.801 | 59,417 | +0.07(+1.20%) |
Jan 18, 2013 | 5.725 | 5.746 | 5.677 | 5.732 | 43,918 | -0.01(-0.24%) |
Jan 17, 2013 | 5.746 | 5.767 | 5.643 | 5.746 | 40,982 | +0.03(+0.60%) |
Jan 16, 2013 | 5.705 | 5.767 | 5.629 | 5.711 | 34,692 | +0.01(+0.12%) |
Jan 15, 2013 | 5.588 | 5.711 | 5.588 | 5.705 | 46,261 | +0.11(+1.97%) |
Jan 14, 2013 | 5.574 | 5.656 | 5.560 | 5.595 | 24,114 | -0.02(-0.37%) |
Jan 11, 2013 | 5.595 | 5.691 | 5.581 | 5.615 | 45,029 | +0.04(+0.74%) |
Jan 10, 2013 | 5.705 | 5.705 | 5.512 | 5.574 | 44,211 | -0.13(-2.29%) |
Jan 09, 2013 | 5.663 | 5.760 | 5.650 | 5.705 | 34,781 | +0.07(+1.22%) |
Jan 08, 2013 | 5.670 | 5.684 | 5.595 | 5.636 | 29,803 | -0.07(-1.21%) |
Jan 07, 2013 | 5.574 | 5.739 | 5.567 | 5.705 | 70,496 | +0.09(+1.59%) |
Jan 04, 2013 | 5.622 | 5.663 | 5.539 | 5.615 | 95,859 | +0.03(+0.62%) |
Jan 03, 2013 | 5.519 | 5.601 | 5.471 | 5.581 | 72,154 | +0.08(+1.50%) |
Jan 02, 2013 | 5.498 | 5.574 | 5.347 | 5.498 | 189,163 | +0.15(+2.83%) |
Dec 31, 2012 | 5.168 | 5.347 | 5.168 | 5.347 | 91,670 | +0.08(+1.57%) |
Dec 28, 2012 | 5.347 | 5.416 | 5.250 | 5.264 | 85,258 | -0.12(-2.22%) |
Dec 27, 2012 | 5.416 | 5.416 | 5.230 | 5.384 | 87,900 | -0.01(-0.20%) |
Dec 26, 2012 | 5.443 | 5.478 | 5.374 | 5.395 | 43,664 | -0.06(-1.01%) |
Dec 24, 2012 | 5.512 | 5.512 | 5.388 | 5.450 | 27,422 | -0.06(-1.12%) |
Dec 21, 2012 | 5.519 | 5.567 | 5.367 | 5.512 | 318,166 | -0.05(-0.87%) |
Dec 20, 2012 | 5.450 | 5.574 | 5.388 | 5.560 | 150,288 | +0.08(+1.51%) |
Dec 19, 2012 | 5.388 | 5.484 | 5.237 | 5.478 | 95,282 | +0.11(+2.05%) |
Dec 18, 2012 | 5.250 | 5.395 | 5.244 | 5.367 | 207,743 | +0.16(+3.04%) |
Dec 17, 2012 | 5.106 | 5.216 | 5.092 | 5.209 | 162,717 | +0.12(+2.30%) |
Dec 14, 2012 | 5.051 | 5.161 | 5.044 | 5.092 | 62,848 | +0.02(+0.41%) |
Dec 13, 2012 | 5.147 | 5.178 | 5.044 | 5.072 | 79,272 | -0.08(-1.60%) |
Dec 12, 2012 | 5.161 | 5.230 | 5.092 | 5.154 | 115,326 | -0.01(-0.13%) |
Dec 11, 2012 | 5.223 | 5.230 | 5.127 | 5.161 | 104,706 | -0.03(-0.53%) |
Dec 10, 2012 | 5.127 | 5.244 | 5.127 | 5.189 | 171,884 | +0.08(+1.48%) |
Dec 07, 2012 | 5.161 | 5.161 | 5.065 | 5.113 | 103,891 | -0.01(-0.13%) |
Dec 06, 2012 | 5.299 | 5.333 | 5.099 | 5.120 | 125,683 | -0.17(-3.12%) |
Dec 05, 2012 | 5.422 | 5.553 | 5.271 | 5.285 | 103,580 | -0.08(-1.54%) |