Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.569 | 5.729 | 5.514 | 5.725 | 49,591 | +0.13(+2.38%) |
Feb 27, 2013 | 5.542 | 5.617 | 5.510 | 5.592 | 92,481 | +0.03(+0.56%) |
Feb 26, 2013 | 5.491 | 5.561 | 5.491 | 5.561 | 43,761 | +0.05(+0.99%) |
Feb 25, 2013 | 5.549 | 5.569 | 5.502 | 5.506 | 62,678 | -0.06(-1.12%) |
Feb 22, 2013 | 5.506 | 5.659 | 5.506 | 5.569 | 65,128 | +0.03(+0.56%) |
Feb 21, 2013 | 5.522 | 5.557 | 5.483 | 5.538 | 70,938 | -0.01(-0.21%) |
Feb 20, 2013 | 5.545 | 5.561 | 5.475 | 5.549 | 64,606 | +0.02(+0.28%) |
Feb 19, 2013 | 5.459 | 5.545 | 5.446 | 5.534 | 55,621 | +0.02(+0.43%) |
Feb 15, 2013 | 5.444 | 5.510 | 5.405 | 5.510 | 51,552 | +0.07(+1.37%) |
Feb 14, 2013 | 5.479 | 5.495 | 5.377 | 5.436 | 87,878 | -0.10(-1.77%) |
Feb 13, 2013 | 5.440 | 5.534 | 5.424 | 5.534 | 76,389 | +0.09(+1.58%) |
Feb 12, 2013 | 5.495 | 5.518 | 5.448 | 5.448 | 83,557 | -0.02(-0.43%) |
Feb 11, 2013 | 5.326 | 5.471 | 5.299 | 5.471 | 154,423 | +0.15(+2.87%) |
Feb 08, 2013 | 5.342 | 5.397 | 5.315 | 5.319 | 219,753 | -0.06(-1.16%) |
Feb 07, 2013 | 5.502 | 5.502 | 5.319 | 5.381 | 98,226 | -0.16(-2.82%) |
Feb 06, 2013 | 5.502 | 5.538 | 5.393 | 5.538 | 110,664 | +0.06(+1.07%) |
Feb 04, 2013 | 5.686 | 5.718 | 5.448 | 5.479 | 144,855 | -0.23(-4.11%) |
Feb 01, 2013 | 5.733 | 5.803 | 5.690 | 5.714 | 46,374 | -0.02(-0.41%) |
Jan 31, 2013 | 5.741 | 5.776 | 5.682 | 5.737 | 23,911 | +0.02(+0.41%) |
Jan 30, 2013 | 5.753 | 5.780 | 5.714 | 5.714 | 46,165 | -0.07(-1.28%) |
Jan 29, 2013 | 5.886 | 5.886 | 5.745 | 5.788 | 68,045 | -0.07(-1.27%) |
Jan 28, 2013 | 5.847 | 5.866 | 5.839 | 5.862 | 39,539 | +0.05(+0.87%) |
Jan 25, 2013 | 6.011 | 6.011 | 5.811 | 5.811 | 109,045 | -0.16(-2.62%) |
Jan 24, 2013 | 6.073 | 6.073 | 5.940 | 5.968 | 49,438 | -0.07(-1.10%) |
Jan 23, 2013 | 5.964 | 6.097 | 5.953 | 6.034 | 55,071 | +0.03(+0.52%) |
Jan 22, 2013 | 5.968 | 6.010 | 5.948 | 6.003 | 78,010 | +0.05(+0.92%) |
Jan 18, 2013 | 5.956 | 5.991 | 5.847 | 5.948 | 102,875 | -0.00(-0.07%) |
Jan 17, 2013 | 5.995 | 6.062 | 5.913 | 5.952 | 89,681 | -0.07(-1.10%) |
Jan 16, 2013 | 5.647 | 6.167 | 5.647 | 6.019 | 246,774 | +0.26(+4.48%) |
Jan 15, 2013 | 5.674 | 5.761 | 5.647 | 5.761 | 47,047 | +0.06(+1.10%) |
Jan 14, 2013 | 5.772 | 5.772 | 5.667 | 5.698 | 74,878 | -0.08(-1.42%) |
Jan 11, 2013 | 5.811 | 5.811 | 5.694 | 5.780 | 63,939 | -0.05(-0.81%) |
Jan 10, 2013 | 5.792 | 5.847 | 5.745 | 5.827 | 45,909 | +0.02(+0.34%) |
Jan 09, 2013 | 5.811 | 5.857 | 5.741 | 5.807 | 46,298 | +0.00(+0.07%) |
Jan 08, 2013 | 6.007 | 6.022 | 5.777 | 5.804 | 53,235 | -0.25(-4.20%) |
Jan 07, 2013 | 6.003 | 6.058 | 5.800 | 6.058 | 89,939 | -0.00(-0.06%) |
Jan 04, 2013 | 5.905 | 6.062 | 5.870 | 6.062 | 54,588 | +0.13(+2.24%) |
Jan 03, 2013 | 5.933 | 5.991 | 5.827 | 5.929 | 76,259 | -0.04(-0.66%) |
Jan 02, 2013 | 6.022 | 6.023 | 5.757 | 5.968 | 198,683 | +0.21(+3.67%) |
Dec 31, 2012 | 5.694 | 5.866 | 5.694 | 5.757 | 217,559 | +0.12(+2.19%) |
Dec 28, 2012 | 5.604 | 5.862 | 5.546 | 5.633 | 152,319 | +0.03(+0.59%) |
Dec 27, 2012 | 5.686 | 5.686 | 5.479 | 5.600 | 77,159 | -0.04(-0.76%) |
Dec 26, 2012 | 5.549 | 5.655 | 5.526 | 5.643 | 79,550 | +0.11(+1.98%) |
Dec 24, 2012 | 5.542 | 5.553 | 5.514 | 5.534 | 50,381 | -0.05(-0.84%) |
Dec 21, 2012 | 5.522 | 5.592 | 5.514 | 5.581 | 74,333 | -0.04(-0.63%) |
Dec 20, 2012 | 5.628 | 5.647 | 5.440 | 5.616 | 142,471 | +0.04(+0.77%) |
Dec 19, 2012 | 5.452 | 5.624 | 5.397 | 5.573 | 94,263 | +0.21(+3.95%) |
Dec 18, 2012 | 5.290 | 5.361 | 5.290 | 5.361 | 83,711 | +0.10(+1.90%) |
Dec 17, 2012 | 5.239 | 5.276 | 5.239 | 5.261 | 44,551 | +0.03(+0.57%) |
Dec 14, 2012 | 5.131 | 5.250 | 5.116 | 5.231 | 85,373 | +0.10(+1.88%) |
Dec 13, 2012 | 5.101 | 5.153 | 5.057 | 5.135 | 59,595 | +0.05(+1.02%) |
Dec 12, 2012 | 5.038 | 5.083 | 5.031 | 5.083 | 89,670 | +0.05(+1.03%) |
Dec 11, 2012 | 5.031 | 5.031 | 4.979 | 5.031 | 102,358 | +0.06(+1.12%) |
Dec 10, 2012 | 5.023 | 5.023 | 4.960 | 4.975 | 74,495 | -0.01(-0.22%) |
Dec 07, 2012 | 4.909 | 4.993 | 4.909 | 4.986 | 70,503 | +0.05(+0.98%) |
Dec 06, 2012 | 4.923 | 4.938 | 4.883 | 4.938 | 55,799 | +0.01(+0.30%) |
Dec 05, 2012 | 4.934 | 4.957 | 4.879 | 4.923 | 72,461 | -0.01(-0.23%) |