Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 6.280 | 6.305 | 6.263 | 6.272 | 44,606 | +0.02(+0.33%) |
Feb 27, 2013 | 6.267 | 6.284 | 6.251 | 6.251 | 62,367 | -0.03(-0.46%) |
Feb 26, 2013 | 6.247 | 6.284 | 6.234 | 6.280 | 13,734 | +0.03(+0.46%) |
Feb 25, 2013 | 6.222 | 6.263 | 6.222 | 6.251 | 20,726 | +0.01(+0.20%) |
Feb 22, 2013 | 6.251 | 6.251 | 6.216 | 6.238 | 36,148 | -0.01(-0.20%) |
Feb 21, 2013 | 6.218 | 6.259 | 6.180 | 6.251 | 27,715 | +0.03(+0.47%) |
Feb 20, 2013 | 6.126 | 6.222 | 6.126 | 6.222 | 143,083 | +0.12(+1.90%) |
Feb 19, 2013 | 6.097 | 6.131 | 6.081 | 6.106 | 54,452 | -0.03(-0.47%) |
Feb 15, 2013 | 6.101 | 6.143 | 6.097 | 6.135 | 5,928 | +0.04(+0.61%) |
Feb 14, 2013 | 6.089 | 6.180 | 6.060 | 6.097 | 12,223 | -0.04(-0.61%) |
Feb 13, 2013 | 6.126 | 6.139 | 6.056 | 6.135 | 19,393 | +0.05(+0.75%) |
Feb 12, 2013 | 6.023 | 6.089 | 6.023 | 6.089 | 17,095 | +0.03(+0.55%) |
Feb 11, 2013 | 6.072 | 6.085 | 6.041 | 6.056 | 131,400 | -0.03(-0.55%) |
Feb 08, 2013 | 6.039 | 6.089 | 6.039 | 6.089 | 4,607 | +0.03(+0.55%) |
Feb 07, 2013 | 6.056 | 6.077 | 5.994 | 6.056 | 29,557 | -0.02(-0.34%) |
Feb 06, 2013 | 6.035 | 6.093 | 6.026 | 6.077 | 43,265 | +0.05(+0.76%) |
Feb 04, 2013 | 6.014 | 6.147 | 5.998 | 6.031 | 28,002 | +0.07(+1.11%) |
Feb 01, 2013 | 5.960 | 6.002 | 5.952 | 5.965 | 16,017 | +0.05(+0.84%) |
Jan 31, 2013 | 5.861 | 5.944 | 5.861 | 5.915 | 3,016 | +0.02(+0.42%) |
Jan 30, 2013 | 5.786 | 5.890 | 5.786 | 5.890 | 25,499 | +0.15(+2.60%) |
Jan 29, 2013 | 5.790 | 5.840 | 5.741 | 5.741 | 58,953 | -0.07(-1.14%) |
Jan 28, 2013 | 5.807 | 5.848 | 5.807 | 5.807 | 35,847 | -0.02(-0.36%) |
Jan 25, 2013 | 5.890 | 5.890 | 5.807 | 5.828 | 16,389 | -0.02(-0.28%) |
Jan 24, 2013 | 5.840 | 5.848 | 5.795 | 5.844 | 26,252 | +0.04(+0.64%) |
Jan 23, 2013 | 5.807 | 5.853 | 5.741 | 5.807 | 88,347 | -0.05(-0.92%) |
Jan 22, 2013 | 5.936 | 5.994 | 5.828 | 5.861 | 18,339 | -0.07(-1.26%) |
Jan 18, 2013 | 5.815 | 5.936 | 5.807 | 5.936 | 52,463 | +0.09(+1.49%) |
Jan 17, 2013 | 5.819 | 5.940 | 5.807 | 5.848 | 27,947 | +0.05(+0.79%) |
Jan 16, 2013 | 5.803 | 5.824 | 5.803 | 5.803 | 15,704 | +0.00(+0.00%) |
Jan 15, 2013 | 5.861 | 5.861 | 5.803 | 5.803 | 17,869 | -0.08(-1.41%) |
Jan 14, 2013 | 5.817 | 5.944 | 5.807 | 5.886 | 27,064 | +0.07(+1.14%) |
Jan 11, 2013 | 5.772 | 5.836 | 5.772 | 5.819 | 12,582 | +0.05(+0.86%) |
Jan 10, 2013 | 5.828 | 5.828 | 5.724 | 5.770 | 57,299 | -0.04(-0.64%) |
Jan 09, 2013 | 5.832 | 5.832 | 5.778 | 5.807 | 24,680 | -0.02(-0.36%) |
Jan 08, 2013 | 5.770 | 5.828 | 5.770 | 5.828 | 27,460 | +0.06(+1.08%) |
Jan 07, 2013 | 5.683 | 5.799 | 5.683 | 5.766 | 46,019 | +0.05(+0.94%) |
Jan 04, 2013 | 5.600 | 5.712 | 5.600 | 5.712 | 3,013 | -0.00(-0.07%) |
Jan 03, 2013 | 5.766 | 5.766 | 5.716 | 5.716 | 11,273 | -0.05(-0.93%) |
Jan 02, 2013 | 5.778 | 5.803 | 5.612 | 5.770 | 61,817 | +0.16(+2.81%) |
Dec 31, 2012 | 5.579 | 5.633 | 5.512 | 5.612 | 48,697 | +0.27(+5.13%) |
Dec 28, 2012 | 5.359 | 5.384 | 5.326 | 5.338 | 36,336 | -0.04(-0.69%) |
Dec 27, 2012 | 5.376 | 5.483 | 5.363 | 5.376 | 22,910 | +0.00(+0.00%) |
Dec 26, 2012 | 5.434 | 5.434 | 5.293 | 5.376 | 46,216 | -0.06(-1.07%) |
Dec 24, 2012 | 5.467 | 5.467 | 5.392 | 5.434 | 13,139 | -0.02(-0.30%) |
Dec 21, 2012 | 5.442 | 5.521 | 5.434 | 5.450 | 27,045 | +0.17(+3.22%) |
Dec 20, 2012 | 5.193 | 5.328 | 5.193 | 5.280 | 54,054 | +0.04(+0.68%) |
Dec 19, 2012 | 5.292 | 5.292 | 5.233 | 5.245 | 36,313 | +0.02(+0.46%) |
Dec 18, 2012 | 5.126 | 5.252 | 5.126 | 5.221 | 32,034 | +0.10(+1.86%) |
Dec 17, 2012 | 5.102 | 5.130 | 5.090 | 5.126 | 18,498 | +0.02(+0.47%) |
Dec 14, 2012 | 5.110 | 5.136 | 5.074 | 5.102 | 29,840 | -0.02(-0.46%) |
Dec 13, 2012 | 5.185 | 5.189 | 5.090 | 5.126 | 32,839 | -0.11(-2.05%) |
Dec 12, 2012 | 5.181 | 5.280 | 5.181 | 5.233 | 9,096 | +0.08(+1.46%) |
Dec 11, 2012 | 5.252 | 5.252 | 5.153 | 5.157 | 36,666 | -0.11(-2.11%) |
Dec 10, 2012 | 5.225 | 5.268 | 5.197 | 5.268 | 21,457 | +0.08(+1.61%) |
Dec 07, 2012 | 5.193 | 5.221 | 5.153 | 5.185 | 114,807 | -0.09(-1.73%) |
Dec 06, 2012 | 5.169 | 5.276 | 5.169 | 5.276 | 47,818 | +0.12(+2.38%) |
Dec 05, 2012 | 5.078 | 5.173 | 5.054 | 5.153 | 74,165 | +0.10(+1.96%) |