Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.922 | 5.922 | 5.862 | 5.909 | 180,325 | +0.01(+0.15%) |
Feb 27, 2013 | 5.879 | 5.901 | 5.832 | 5.901 | 331,448 | -0.02(-0.36%) |
Feb 26, 2013 | 5.901 | 5.922 | 5.832 | 5.922 | 267,821 | +0.04(+0.66%) |
Feb 25, 2013 | 5.935 | 5.948 | 5.862 | 5.883 | 186,603 | -0.06(-1.08%) |
Feb 22, 2013 | 5.999 | 6.004 | 5.918 | 5.948 | 155,156 | -0.03(-0.50%) |
Feb 21, 2013 | 5.991 | 6.004 | 5.939 | 5.978 | 234,845 | -0.02(-0.36%) |
Feb 20, 2013 | 5.978 | 6.004 | 5.965 | 5.999 | 126,216 | +0.01(+0.14%) |
Feb 19, 2013 | 6.016 | 6.055 | 5.982 | 5.991 | 186,102 | +0.00(+0.07%) |
Feb 15, 2013 | 5.986 | 6.025 | 5.939 | 5.986 | 115,818 | +0.02(+0.36%) |
Feb 14, 2013 | 5.883 | 5.995 | 5.883 | 5.965 | 188,801 | +0.06(+0.94%) |
Feb 13, 2013 | 5.909 | 5.922 | 5.832 | 5.909 | 152,576 | +0.06(+1.06%) |
Feb 12, 2013 | 5.911 | 5.928 | 5.821 | 5.847 | 211,275 | -0.06(-1.01%) |
Feb 11, 2013 | 5.949 | 6.018 | 5.907 | 5.907 | 164,262 | -0.07(-1.21%) |
Feb 08, 2013 | 5.949 | 5.979 | 5.945 | 5.979 | 137,422 | +0.04(+0.65%) |
Feb 07, 2013 | 5.992 | 5.992 | 5.902 | 5.941 | 139,151 | -0.03(-0.50%) |
Feb 06, 2013 | 5.975 | 6.005 | 5.949 | 5.971 | 93,235 | +0.01(+0.21%) |
Feb 04, 2013 | 5.975 | 6.047 | 5.945 | 5.958 | 98,990 | -0.02(-0.36%) |
Feb 01, 2013 | 5.962 | 5.992 | 5.954 | 5.979 | 134,050 | +0.05(+0.86%) |
Jan 31, 2013 | 5.958 | 5.975 | 5.911 | 5.928 | 166,718 | -0.03(-0.57%) |
Jan 30, 2013 | 5.975 | 5.988 | 5.941 | 5.962 | 166,303 | -0.02(-0.36%) |
Jan 29, 2013 | 5.975 | 5.983 | 5.954 | 5.983 | 204,897 | +0.01(+0.14%) |
Jan 28, 2013 | 5.954 | 5.988 | 5.932 | 5.975 | 182,284 | +0.00(+0.00%) |
Jan 25, 2013 | 5.975 | 6.026 | 5.936 | 5.975 | 307,590 | +0.00(+0.00%) |
Jan 24, 2013 | 5.975 | 5.979 | 5.958 | 5.975 | 146,537 | +0.00(+0.00%) |
Jan 23, 2013 | 5.941 | 5.975 | 5.924 | 5.975 | 209,843 | +0.06(+1.01%) |
Jan 22, 2013 | 5.932 | 5.949 | 5.885 | 5.915 | 195,447 | +0.01(+0.22%) |
Jan 18, 2013 | 5.877 | 5.932 | 5.872 | 5.902 | 192,277 | +0.01(+0.14%) |
Jan 17, 2013 | 5.898 | 5.898 | 5.860 | 5.894 | 166,727 | +0.02(+0.36%) |
Jan 16, 2013 | 5.821 | 5.890 | 5.808 | 5.872 | 222,981 | +0.06(+1.03%) |
Jan 15, 2013 | 5.885 | 5.890 | 5.749 | 5.813 | 522,258 | -0.01(-0.15%) |
Jan 14, 2013 | 5.821 | 5.846 | 5.791 | 5.821 | 264,199 | +0.02(+0.37%) |
Jan 11, 2013 | 5.779 | 5.813 | 5.762 | 5.800 | 231,799 | +0.01(+0.22%) |
Jan 10, 2013 | 5.762 | 5.796 | 5.753 | 5.787 | 191,291 | +0.01(+0.15%) |
Jan 09, 2013 | 5.779 | 5.796 | 5.727 | 5.779 | 276,262 | +0.00(+0.07%) |
Jan 08, 2013 | 5.719 | 5.774 | 5.710 | 5.774 | 222,201 | +0.05(+0.89%) |
Jan 07, 2013 | 5.697 | 5.723 | 5.651 | 5.723 | 226,812 | +0.03(+0.45%) |
Jan 04, 2013 | 5.633 | 5.697 | 5.616 | 5.697 | 251,247 | +0.03(+0.60%) |
Jan 03, 2013 | 5.659 | 5.697 | 5.595 | 5.663 | 332,005 | -0.03(-0.52%) |
Jan 02, 2013 | 5.706 | 5.751 | 5.663 | 5.693 | 263,808 | +0.03(+0.53%) |
Dec 31, 2012 | 5.535 | 5.663 | 5.535 | 5.663 | 526,726 | +0.11(+2.00%) |
Dec 28, 2012 | 5.655 | 5.655 | 5.535 | 5.552 | 253,571 | -0.08(-1.36%) |
Dec 27, 2012 | 5.642 | 5.715 | 5.578 | 5.629 | 380,665 | +0.01(+0.11%) |
Dec 26, 2012 | 5.661 | 5.661 | 5.598 | 5.623 | 109,886 | -0.04(-0.67%) |
Dec 24, 2012 | 5.623 | 5.691 | 5.623 | 5.661 | 133,689 | +0.02(+0.30%) |
Dec 21, 2012 | 5.542 | 5.695 | 5.542 | 5.644 | 266,705 | +0.02(+0.38%) |
Dec 20, 2012 | 5.657 | 5.699 | 5.593 | 5.623 | 179,202 | -0.01(-0.15%) |
Dec 19, 2012 | 5.534 | 5.631 | 5.512 | 5.631 | 210,133 | +0.06(+1.14%) |
Dec 18, 2012 | 5.470 | 5.568 | 5.457 | 5.568 | 263,293 | +0.07(+1.23%) |
Dec 17, 2012 | 5.504 | 5.538 | 5.457 | 5.500 | 174,861 | -0.04(-0.77%) |
Dec 14, 2012 | 5.512 | 5.580 | 5.504 | 5.542 | 267,051 | -0.01(-0.23%) |
Dec 13, 2012 | 5.580 | 5.602 | 5.538 | 5.555 | 157,631 | -0.05(-0.83%) |
Dec 12, 2012 | 5.568 | 5.627 | 5.553 | 5.602 | 161,399 | +0.02(+0.38%) |
Dec 11, 2012 | 5.568 | 5.580 | 5.551 | 5.580 | 164,491 | +0.07(+1.19%) |
Dec 10, 2012 | 5.464 | 5.536 | 5.447 | 5.515 | 249,959 | +0.01(+0.23%) |
Dec 07, 2012 | 5.405 | 5.564 | 5.405 | 5.502 | 305,298 | -0.04(-0.76%) |
Dec 06, 2012 | 5.565 | 5.582 | 5.540 | 5.544 | 203,690 | -0.05(-0.83%) |
Dec 05, 2012 | 5.599 | 5.645 | 5.582 | 5.591 | 189,991 | -0.03(-0.45%) |