Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.699 | 5.743 | 5.653 | 5.657 | 107,065 | +0.04(+0.70%) |
Feb 27, 2013 | 5.700 | 5.703 | 5.586 | 5.618 | 116,275 | -0.10(-1.81%) |
Feb 26, 2013 | 5.685 | 5.750 | 5.653 | 5.721 | 90,814 | +0.02(+0.38%) |
Feb 25, 2013 | 5.710 | 5.728 | 5.653 | 5.700 | 48,041 | -0.00(-0.06%) |
Feb 22, 2013 | 5.696 | 5.743 | 5.628 | 5.703 | 74,011 | +0.05(+0.82%) |
Feb 21, 2013 | 5.725 | 5.725 | 5.610 | 5.657 | 50,403 | +0.05(+0.89%) |
Feb 20, 2013 | 5.721 | 5.721 | 5.586 | 5.607 | 108,511 | -0.07(-1.26%) |
Feb 19, 2013 | 5.682 | 5.685 | 5.615 | 5.678 | 169,707 | -0.01(-0.12%) |
Feb 15, 2013 | 5.619 | 5.685 | 5.577 | 5.685 | 108,736 | +0.08(+1.43%) |
Feb 14, 2013 | 5.629 | 5.630 | 5.581 | 5.605 | 83,291 | -0.02(-0.31%) |
Feb 13, 2013 | 5.643 | 5.643 | 5.601 | 5.622 | 64,143 | +0.00(+0.00%) |
Feb 12, 2013 | 5.598 | 5.622 | 5.584 | 5.622 | 53,107 | +0.04(+0.69%) |
Feb 11, 2013 | 5.594 | 5.605 | 5.581 | 5.584 | 70,892 | +0.00(+0.06%) |
Feb 08, 2013 | 5.588 | 5.605 | 5.567 | 5.581 | 68,280 | +0.01(+0.25%) |
Feb 07, 2013 | 5.654 | 5.654 | 5.549 | 5.567 | 102,388 | -0.03(-0.50%) |
Feb 06, 2013 | 5.598 | 5.598 | 5.574 | 5.594 | 55,738 | +0.08(+1.52%) |
Feb 04, 2013 | 5.601 | 5.601 | 5.507 | 5.511 | 143,975 | -0.09(-1.68%) |
Feb 01, 2013 | 5.682 | 5.689 | 5.591 | 5.605 | 115,709 | -0.03(-0.56%) |
Jan 31, 2013 | 5.692 | 5.692 | 5.612 | 5.636 | 50,475 | -0.05(-0.86%) |
Jan 30, 2013 | 5.633 | 5.689 | 5.633 | 5.685 | 82,303 | +0.05(+0.93%) |
Jan 29, 2013 | 5.643 | 5.647 | 5.619 | 5.633 | 43,236 | -0.02(-0.31%) |
Jan 28, 2013 | 5.671 | 5.675 | 5.598 | 5.650 | 91,486 | -0.01(-0.12%) |
Jan 25, 2013 | 5.682 | 5.696 | 5.605 | 5.657 | 154,332 | -0.02(-0.31%) |
Jan 24, 2013 | 5.657 | 5.675 | 5.622 | 5.675 | 83,348 | +0.02(+0.43%) |
Jan 23, 2013 | 5.584 | 5.657 | 5.553 | 5.650 | 136,092 | +0.08(+1.38%) |
Jan 22, 2013 | 5.608 | 5.622 | 5.518 | 5.574 | 123,323 | -0.01(-0.13%) |
Jan 18, 2013 | 5.553 | 5.581 | 5.535 | 5.581 | 47,067 | +0.03(+0.57%) |
Jan 17, 2013 | 5.567 | 5.577 | 5.518 | 5.549 | 66,872 | +0.01(+0.25%) |
Jan 16, 2013 | 5.507 | 5.535 | 5.472 | 5.535 | 80,052 | +0.03(+0.51%) |
Jan 15, 2013 | 5.472 | 5.518 | 5.472 | 5.507 | 96,475 | -0.00(-0.06%) |
Jan 14, 2013 | 5.514 | 5.514 | 5.483 | 5.511 | 70,734 | +0.01(+0.13%) |
Jan 11, 2013 | 5.490 | 5.504 | 5.455 | 5.504 | 70,803 | +0.03(+0.51%) |
Jan 10, 2013 | 5.430 | 5.476 | 5.430 | 5.476 | 117,596 | +0.08(+1.55%) |
Jan 09, 2013 | 5.385 | 5.402 | 5.361 | 5.392 | 154,547 | +0.03(+0.52%) |
Jan 08, 2013 | 5.381 | 5.381 | 5.326 | 5.364 | 65,245 | -0.02(-0.45%) |
Jan 07, 2013 | 5.367 | 5.388 | 5.315 | 5.388 | 185,290 | +0.03(+0.52%) |
Jan 04, 2013 | 5.273 | 5.367 | 5.273 | 5.361 | 169,692 | +0.06(+1.12%) |
Jan 03, 2013 | 5.298 | 5.329 | 5.266 | 5.301 | 181,502 | -0.02(-0.33%) |
Jan 02, 2013 | 5.343 | 5.354 | 5.305 | 5.319 | 217,236 | -0.01(-0.13%) |
Dec 31, 2012 | 5.207 | 5.326 | 5.207 | 5.326 | 63,160 | +0.08(+1.60%) |
Dec 28, 2012 | 5.235 | 5.263 | 5.113 | 5.242 | 87,581 | -0.04(-0.73%) |
Dec 27, 2012 | 5.280 | 5.319 | 5.214 | 5.280 | 74,686 | +0.01(+0.13%) |
Dec 26, 2012 | 5.252 | 5.289 | 5.238 | 5.273 | 68,080 | +0.00(+0.07%) |
Dec 24, 2012 | 5.263 | 5.309 | 5.263 | 5.270 | 27,633 | -0.04(-0.72%) |
Dec 21, 2012 | 5.238 | 5.308 | 5.238 | 5.308 | 68,292 | -0.01(-0.20%) |
Dec 20, 2012 | 5.228 | 5.361 | 5.228 | 5.319 | 100,149 | +0.06(+1.20%) |
Dec 19, 2012 | 5.193 | 5.259 | 5.186 | 5.256 | 96,990 | +0.03(+0.53%) |
Dec 18, 2012 | 5.116 | 5.228 | 5.102 | 5.228 | 134,694 | +0.09(+1.70%) |
Dec 17, 2012 | 5.141 | 5.175 | 5.120 | 5.141 | 91,770 | -0.02(-0.41%) |
Dec 14, 2012 | 5.109 | 5.186 | 5.109 | 5.161 | 73,979 | +0.01(+0.27%) |
Dec 13, 2012 | 5.060 | 5.147 | 5.060 | 5.147 | 92,354 | +0.06(+1.24%) |
Dec 12, 2012 | 5.092 | 5.137 | 5.081 | 5.085 | 80,785 | -0.02(-0.48%) |
Dec 11, 2012 | 5.078 | 5.182 | 5.078 | 5.109 | 86,690 | +0.07(+1.46%) |
Dec 10, 2012 | 5.078 | 5.088 | 5.032 | 5.036 | 49,945 | -0.06(-1.17%) |
Dec 07, 2012 | 5.147 | 5.147 | 5.036 | 5.095 | 144,075 | -0.05(-0.95%) |
Dec 06, 2012 | 5.179 | 5.196 | 5.113 | 5.144 | 40,261 | -0.06(-1.07%) |
Dec 05, 2012 | 5.214 | 5.238 | 5.165 | 5.200 | 60,202 | +0.01(+0.20%) |