Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 6.000 | 6.490 | 5.770 | 6.490 | 5,404 | +0.33(+5.36%) |
Feb 27, 2013 | 6.000 | 6.160 | 5.760 | 6.160 | 5,380 | +0.16(+2.63%) |
Feb 26, 2013 | 6.150 | 6.150 | 6.002 | 6.002 | 600 | +0.00(+0.04%) |
Feb 25, 2013 | 5.860 | 6.118 | 5.860 | 6.000 | 2,202 | -0.03(-0.50%) |
Feb 22, 2013 | 6.060 | 6.220 | 6.030 | 6.030 | 1,034 | -0.13(-2.11%) |
Feb 21, 2013 | 6.190 | 6.190 | 6.080 | 6.160 | 775 | +0.11(+1.82%) |
Feb 20, 2013 | 6.200 | 6.200 | 6.050 | 6.050 | 1,791 | -0.07(-1.14%) |
Feb 19, 2013 | 6.220 | 6.250 | 6.100 | 6.120 | 3,892 | -0.37(-5.70%) |
Feb 15, 2013 | 6.490 | 6.490 | 6.490 | 6.490 | 360 | +0.11(+1.72%) |
Feb 14, 2013 | 6.270 | 6.460 | 6.270 | 6.380 | 3,145 | +0.16(+2.57%) |
Feb 13, 2013 | 6.040 | 6.490 | 6.040 | 6.220 | 6,737 | -0.25(-3.86%) |
Feb 12, 2013 | 6.020 | 6.470 | 6.020 | 6.470 | 1,500 | +0.45(+7.48%) |
Feb 11, 2013 | 6.020 | 6.030 | 6.010 | 6.020 | 938 | -0.09(-1.47%) |
Feb 08, 2013 | 6.060 | 6.110 | 6.050 | 6.110 | 1,750 | +0.03(+0.49%) |
Feb 07, 2013 | 6.080 | 6.080 | 6.080 | 6.080 | 100 | +0.02(+0.33%) |
Feb 06, 2013 | 6.250 | 6.550 | 6.020 | 6.060 | 8,890 | -0.76(-11.14%) |
Feb 04, 2013 | 6.730 | 6.820 | 6.730 | 6.820 | 200 | -0.15(-2.15%) |
Jan 31, 2013 | 6.980 | 6.970 | 6.970 | 6.970 | 3,400 | -0.04(-0.57%) |
Jan 29, 2013 | 7.100 | 7.010 | 7.010 | 7.010 | 4,600 | -0.09(-1.27%) |
Jan 28, 2013 | 6.550 | 7.160 | 6.550 | 7.100 | 4,215 | +0.60(+9.23%) |
Jan 25, 2013 | 6.880 | 6.950 | 6.500 | 6.500 | 3,000 | -0.43(-6.20%) |
Jan 24, 2013 | 6.930 | 6.930 | 6.265 | 6.930 | 580 | +0.03(+0.43%) |
Jan 23, 2013 | 6.700 | 6.920 | 6.060 | 6.900 | 2,406 | -0.04(-0.57%) |
Jan 22, 2013 | 6.510 | 6.940 | 6.510 | 6.940 | 4,904 | +0.31(+4.68%) |
Jan 18, 2013 | 6.500 | 6.730 | 6.480 | 6.630 | 5,309 | -0.10(-1.49%) |
Jan 17, 2013 | 6.730 | 6.730 | 6.730 | 6.730 | 100 | +0.35(+5.48%) |
Jan 15, 2013 | 6.790 | 6.380 | 6.380 | 6.380 | 3,500 | +0.02(+0.31%) |
Jan 14, 2013 | 6.000 | 6.490 | 6.000 | 6.360 | 12,852 | -0.20(-3.05%) |
Jan 11, 2013 | 6.170 | 6.725 | 5.730 | 6.560 | 11,707 | +0.09(+1.39%) |
Jan 10, 2013 | 6.320 | 6.600 | 6.000 | 6.470 | 8,414 | +0.04(+0.62%) |
Jan 08, 2013 | 5.900 | 6.430 | 6.430 | 6.430 | 7,400 | +0.55(+9.35%) |
Jan 07, 2013 | 5.740 | 5.999 | 5.710 | 5.880 | 2,540 | +0.12(+2.08%) |
Jan 04, 2013 | 5.810 | 6.150 | 5.760 | 5.760 | 6,873 | -0.19(-3.19%) |
Jan 03, 2013 | 6.250 | 6.250 | 5.930 | 5.950 | 3,900 | -0.29(-4.65%) |
Jan 02, 2013 | 6.060 | 6.300 | 5.800 | 6.240 | 15,602 | +0.31(+5.23%) |
Dec 31, 2012 | 6.220 | 6.220 | 5.700 | 5.930 | 3,482 | -0.29(-4.66%) |
Dec 26, 2012 | 6.220 | 6.220 | 6.220 | 6.220 | 0 | -0.03(-0.48%) |
Dec 24, 2012 | 6.250 | 6.250 | 6.250 | 6.250 | 400 | +0.00(+0.00%) |
Dec 21, 2012 | 6.230 | 6.250 | 5.202 | 6.250 | 7,760 | -0.31(-4.73%) |
Dec 20, 2012 | 6.860 | 6.860 | 6.560 | 6.560 | 2,800 | +0.22(+3.47%) |
Dec 18, 2012 | 6.220 | 6.340 | 6.340 | 6.340 | 6,900 | -0.16(-2.46%) |
Dec 17, 2012 | 6.360 | 6.575 | 6.140 | 6.500 | 4,670 | +0.00(+0.00%) |
Dec 14, 2012 | 6.460 | 6.500 | 6.460 | 6.500 | 400 | -0.08(-1.14%) |
Dec 13, 2012 | 6.575 | 6.575 | 6.575 | 6.575 | 300 | -0.06(-0.98%) |
Dec 12, 2012 | 6.810 | 6.860 | 6.470 | 6.640 | 2,492 | -0.27(-3.91%) |
Dec 11, 2012 | 6.890 | 7.020 | 6.570 | 6.910 | 8,835 | -0.03(-0.43%) |
Dec 10, 2012 | 7.080 | 7.310 | 6.920 | 6.940 | 5,265 | -0.16(-2.25%) |
Dec 07, 2012 | 6.980 | 7.640 | 6.860 | 7.100 | 1,366 | +0.10(+1.43%) |
Dec 06, 2012 | 6.780 | 7.000 | 6.780 | 7.000 | 700 | +0.09(+1.30%) |
Dec 05, 2012 | 6.880 | 7.479 | 6.880 | 6.910 | 8,113 | -0.59(-7.87%) |