Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 6.070 | 6.098 | 6.046 | 6.098 | 122,179 | +0.03(+0.51%) |
Feb 27, 2013 | 6.046 | 6.075 | 6.036 | 6.067 | 101,304 | +0.01(+0.17%) |
Feb 26, 2013 | 6.026 | 6.072 | 6.026 | 6.057 | 86,687 | +0.01(+0.09%) |
Feb 22, 2013 | 6.046 | 6.062 | 6.005 | 6.052 | 95,143 | +0.05(+0.77%) |
Feb 21, 2013 | 6.067 | 6.072 | 6.005 | 6.005 | 75,538 | -0.06(-0.94%) |
Feb 20, 2013 | 6.103 | 6.103 | 6.052 | 6.062 | 156,118 | -0.03(-0.51%) |
Feb 19, 2013 | 6.103 | 6.114 | 6.067 | 6.093 | 164,906 | -0.02(-0.34%) |
Feb 15, 2013 | 6.114 | 6.114 | 6.092 | 6.114 | 112,924 | -0.01(-0.08%) |
Feb 14, 2013 | 6.103 | 6.129 | 6.103 | 6.119 | 197,270 | +0.01(+0.08%) |
Feb 13, 2013 | 6.124 | 6.134 | 6.098 | 6.114 | 88,415 | -0.02(-0.34%) |
Feb 12, 2013 | 6.119 | 6.134 | 6.093 | 6.134 | 99,927 | +0.02(+0.25%) |
Feb 11, 2013 | 6.103 | 6.119 | 6.088 | 6.119 | 40,989 | +0.00(+0.00%) |
Feb 08, 2013 | 6.103 | 6.119 | 6.093 | 6.119 | 90,131 | +0.02(+0.25%) |
Feb 07, 2013 | 6.103 | 6.108 | 6.083 | 6.103 | 48,391 | +0.01(+0.17%) |
Feb 06, 2013 | 6.088 | 6.098 | 6.077 | 6.093 | 47,441 | +0.02(+0.25%) |
Feb 04, 2013 | 6.052 | 6.098 | 6.046 | 6.077 | 50,113 | -0.02(-0.34%) |
Feb 01, 2013 | 6.108 | 6.119 | 6.088 | 6.098 | 81,908 | +0.01(+0.17%) |
Jan 31, 2013 | 6.093 | 6.108 | 6.057 | 6.088 | 64,392 | -0.01(-0.17%) |
Jan 30, 2013 | 6.072 | 6.108 | 6.062 | 6.098 | 73,200 | +0.01(+0.17%) |
Jan 29, 2013 | 6.093 | 6.093 | 6.052 | 6.088 | 79,088 | -0.02(-0.34%) |
Jan 28, 2013 | 6.052 | 6.124 | 6.041 | 6.108 | 128,903 | +0.05(+0.77%) |
Jan 25, 2013 | 6.072 | 6.082 | 6.041 | 6.062 | 59,438 | -0.02(-0.34%) |
Jan 24, 2013 | 6.072 | 6.088 | 6.062 | 6.083 | 67,656 | +0.01(+0.08%) |
Jan 23, 2013 | 6.026 | 6.102 | 6.015 | 6.077 | 287,628 | +0.07(+1.20%) |
Jan 22, 2013 | 6.026 | 6.041 | 5.990 | 6.005 | 224,215 | -0.01(-0.17%) |
Jan 18, 2013 | 6.005 | 6.015 | 5.990 | 6.015 | 88,105 | +0.02(+0.26%) |
Jan 17, 2013 | 5.969 | 6.000 | 5.959 | 6.000 | 112,929 | +0.04(+0.61%) |
Jan 16, 2013 | 5.984 | 6.000 | 5.964 | 5.964 | 73,177 | -0.05(-0.77%) |
Jan 15, 2013 | 5.974 | 6.010 | 5.953 | 6.010 | 240,206 | +0.02(+0.34%) |
Jan 14, 2013 | 5.948 | 5.990 | 5.938 | 5.990 | 147,724 | +0.04(+0.69%) |
Jan 11, 2013 | 5.959 | 5.964 | 5.928 | 5.948 | 112,461 | -0.02(-0.35%) |
Jan 10, 2013 | 5.959 | 5.979 | 5.943 | 5.969 | 103,690 | +0.02(+0.35%) |
Jan 09, 2013 | 5.923 | 5.948 | 5.917 | 5.948 | 96,809 | +0.02(+0.35%) |
Jan 08, 2013 | 5.917 | 5.928 | 5.912 | 5.928 | 111,427 | +0.01(+0.09%) |
Jan 07, 2013 | 5.938 | 5.943 | 5.923 | 5.923 | 60,720 | -0.02(-0.35%) |
Jan 04, 2013 | 5.928 | 5.953 | 5.917 | 5.943 | 99,359 | +0.00(+0.00%) |
Jan 03, 2013 | 5.948 | 5.948 | 5.912 | 5.943 | 76,927 | -0.02(-0.26%) |
Jan 02, 2013 | 5.928 | 5.959 | 5.897 | 5.959 | 91,049 | +0.06(+1.05%) |
Dec 31, 2012 | 5.830 | 5.897 | 5.897 | 5.897 | 88,361 | +0.05(+0.79%) |
Dec 28, 2012 | 5.835 | 5.850 | 5.814 | 5.850 | 125,818 | -0.01(-0.18%) |
Dec 27, 2012 | 5.871 | 5.881 | 5.840 | 5.861 | 80,616 | -0.01(-0.09%) |
Dec 26, 2012 | 5.897 | 5.923 | 5.850 | 5.866 | 88,450 | -0.05(-0.87%) |
Dec 24, 2012 | 5.902 | 5.928 | 5.850 | 5.917 | 80,469 | +0.02(+0.26%) |
Dec 21, 2012 | 5.793 | 5.912 | 5.759 | 5.902 | 319,395 | +0.08(+1.42%) |
Dec 20, 2012 | 5.824 | 5.824 | 5.798 | 5.819 | 240,499 | +0.01(+0.09%) |
Dec 19, 2012 | 5.809 | 5.830 | 5.788 | 5.814 | 113,663 | +0.01(+0.09%) |
Dec 18, 2012 | 5.799 | 5.824 | 5.778 | 5.809 | 207,436 | -0.03(-0.44%) |
Dec 17, 2012 | 5.819 | 5.835 | 5.799 | 5.835 | 258,653 | +0.03(+0.53%) |
Dec 14, 2012 | 5.809 | 5.814 | 5.786 | 5.804 | 121,517 | -0.01(-0.09%) |
Dec 13, 2012 | 5.773 | 5.824 | 5.773 | 5.809 | 120,016 | +0.00(+0.00%) |
Dec 12, 2012 | 5.830 | 5.830 | 5.804 | 5.809 | 100,806 | -0.17(-2.77%) |
Dec 11, 2012 | 5.948 | 5.990 | 5.948 | 5.974 | 96,431 | +0.04(+0.70%) |
Dec 10, 2012 | 5.938 | 5.974 | 5.928 | 5.933 | 148,923 | -0.02(-0.35%) |
Dec 07, 2012 | 5.959 | 5.984 | 5.943 | 5.953 | 112,877 | +0.02(+0.26%) |
Dec 06, 2012 | 5.933 | 5.959 | 5.928 | 5.938 | 104,602 | -0.02(-0.35%) |
Dec 05, 2012 | 5.974 | 5.974 | 5.928 | 5.959 | 158,997 | -0.03(-0.43%) |