Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 6.000 | 6.120 | 5.960 | 6.050 | 457,400 | +0.04(+0.67%) |
Feb 27, 2013 | 5.870 | 6.100 | 5.820 | 6.010 | 683,010 | +0.14(+2.39%) |
Feb 26, 2013 | 5.700 | 5.890 | 5.437 | 5.870 | 724,841 | -0.06(-1.01%) |
Feb 22, 2013 | 5.690 | 6.030 | 5.130 | 5.930 | 1,207,831 | +0.35(+6.27%) |
Feb 21, 2013 | 6.000 | 6.000 | 5.420 | 5.580 | 663,324 | -0.42(-7.00%) |
Feb 20, 2013 | 6.040 | 6.115 | 5.980 | 6.000 | 443,282 | -0.05(-0.83%) |
Feb 19, 2013 | 6.060 | 6.115 | 6.000 | 6.050 | 195,159 | -0.01(-0.17%) |
Feb 15, 2013 | 6.050 | 6.120 | 5.900 | 6.060 | 296,439 | +0.05(+0.83%) |
Feb 14, 2013 | 5.980 | 6.070 | 5.950 | 6.010 | 198,294 | +0.01(+0.17%) |
Feb 13, 2013 | 6.030 | 6.090 | 5.930 | 6.000 | 279,458 | +0.01(+0.17%) |
Feb 12, 2013 | 5.820 | 6.050 | 5.820 | 5.990 | 308,711 | +0.17(+2.92%) |
Feb 11, 2013 | 5.790 | 5.850 | 5.760 | 5.820 | 166,164 | -0.02(-0.34%) |
Feb 08, 2013 | 5.800 | 5.900 | 5.770 | 5.840 | 216,077 | +0.04(+0.69%) |
Feb 07, 2013 | 5.940 | 5.950 | 5.672 | 5.800 | 371,483 | -0.16(-2.68%) |
Feb 06, 2013 | 6.020 | 6.110 | 5.900 | 5.960 | 387,061 | -0.07(-1.16%) |
Feb 04, 2013 | 6.210 | 6.249 | 5.986 | 6.030 | 246,702 | -0.25(-4.06%) |
Feb 01, 2013 | 6.300 | 6.310 | 6.190 | 6.285 | 335,274 | +0.03(+0.40%) |
Jan 31, 2013 | 6.290 | 6.300 | 6.123 | 6.260 | 305,576 | +0.00(+0.00%) |
Jan 30, 2013 | 6.400 | 6.450 | 6.180 | 6.260 | 388,539 | -0.14(-2.19%) |
Jan 29, 2013 | 6.390 | 6.500 | 6.280 | 6.400 | 459,338 | +0.03(+0.47%) |
Jan 28, 2013 | 6.350 | 6.496 | 6.298 | 6.370 | 611,065 | +0.07(+1.11%) |
Jan 25, 2013 | 6.300 | 6.320 | 6.160 | 6.300 | 411,749 | +0.06(+0.96%) |
Jan 24, 2013 | 6.170 | 6.550 | 6.110 | 6.240 | 650,682 | +0.14(+2.30%) |
Jan 23, 2013 | 6.000 | 6.120 | 5.930 | 6.100 | 318,796 | +0.11(+1.84%) |
Jan 22, 2013 | 5.930 | 6.090 | 5.910 | 5.990 | 164,872 | +0.08(+1.35%) |
Jan 18, 2013 | 5.810 | 6.000 | 5.710 | 5.910 | 270,102 | +0.11(+1.90%) |
Jan 17, 2013 | 5.770 | 5.850 | 5.730 | 5.800 | 153,263 | +0.06(+1.05%) |
Jan 16, 2013 | 5.770 | 5.790 | 5.650 | 5.740 | 119,516 | -0.05(-0.86%) |
Jan 15, 2013 | 5.650 | 5.870 | 5.650 | 5.790 | 188,040 | +0.11(+1.94%) |
Jan 14, 2013 | 5.840 | 5.880 | 5.650 | 5.680 | 133,816 | -0.20(-3.40%) |
Jan 11, 2013 | 5.860 | 5.950 | 5.740 | 5.880 | 117,727 | +0.03(+0.51%) |
Jan 10, 2013 | 5.930 | 6.050 | 5.770 | 5.850 | 288,139 | -0.05(-0.85%) |
Jan 09, 2013 | 6.010 | 6.030 | 5.832 | 5.900 | 194,649 | -0.02(-0.34%) |
Jan 08, 2013 | 5.700 | 5.920 | 5.680 | 5.920 | 230,621 | +0.19(+3.32%) |
Jan 07, 2013 | 5.950 | 5.950 | 5.600 | 5.730 | 409,923 | -0.24(-4.02%) |
Jan 04, 2013 | 6.000 | 6.130 | 5.860 | 5.970 | 234,945 | +0.04(+0.67%) |
Jan 03, 2013 | 5.750 | 6.220 | 5.680 | 5.930 | 544,560 | +0.14(+2.42%) |
Jan 02, 2013 | 5.880 | 5.930 | 5.570 | 5.790 | 610,609 | +0.22(+3.95%) |
Dec 31, 2012 | 5.410 | 5.660 | 5.360 | 5.570 | 225,533 | +0.16(+2.96%) |
Dec 28, 2012 | 5.280 | 5.538 | 5.210 | 5.410 | 165,114 | +0.11(+2.08%) |
Dec 27, 2012 | 5.400 | 5.418 | 5.121 | 5.300 | 278,732 | -0.13(-2.39%) |
Dec 26, 2012 | 5.550 | 5.600 | 5.420 | 5.430 | 184,791 | -0.11(-1.99%) |
Dec 24, 2012 | 5.600 | 5.630 | 5.460 | 5.540 | 74,740 | -0.07(-1.25%) |
Dec 21, 2012 | 5.290 | 5.620 | 5.270 | 5.610 | 581,090 | +0.18(+3.31%) |
Dec 20, 2012 | 5.430 | 5.500 | 5.360 | 5.430 | 291,076 | +0.01(+0.23%) |
Dec 19, 2012 | 5.380 | 5.550 | 5.350 | 5.418 | 392,842 | +0.07(+1.27%) |
Dec 18, 2012 | 5.120 | 5.460 | 5.120 | 5.350 | 706,418 | +0.25(+4.90%) |
Dec 17, 2012 | 5.160 | 5.230 | 5.090 | 5.100 | 349,433 | +0.00(+0.00%) |
Dec 14, 2012 | 5.120 | 5.190 | 5.060 | 5.100 | 126,806 | -0.06(-1.16%) |
Dec 13, 2012 | 5.160 | 5.310 | 5.120 | 5.160 | 249,469 | -0.01(-0.19%) |
Dec 12, 2012 | 5.250 | 5.290 | 5.140 | 5.170 | 254,998 | -0.07(-1.34%) |
Dec 11, 2012 | 5.310 | 5.360 | 5.150 | 5.240 | 130,130 | -0.01(-0.19%) |
Dec 10, 2012 | 5.200 | 5.340 | 5.185 | 5.250 | 204,317 | +0.07(+1.35%) |
Dec 07, 2012 | 5.350 | 5.350 | 5.150 | 5.180 | 141,253 | -0.10(-1.89%) |
Dec 06, 2012 | 5.060 | 5.410 | 5.060 | 5.280 | 489,507 | +0.20(+3.94%) |
Dec 05, 2012 | 5.260 | 5.269 | 5.060 | 5.080 | 154,829 | -0.16(-3.05%) |