Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 6.080 | 6.112 | 6.048 | 6.054 | 363,260 | +0.01(+0.13%) |
Feb 27, 2013 | 5.952 | 6.128 | 5.952 | 6.046 | 312,565 | +0.08(+1.34%) |
Feb 26, 2013 | 6.014 | 6.014 | 5.874 | 5.966 | 371,055 | -0.08(-1.29%) |
Feb 22, 2013 | 6.040 | 6.050 | 5.956 | 6.044 | 305,005 | +0.03(+0.43%) |
Feb 21, 2013 | 6.014 | 6.058 | 5.960 | 6.018 | 222,630 | -0.01(-0.17%) |
Feb 20, 2013 | 6.034 | 6.176 | 6.026 | 6.028 | 323,150 | -0.02(-0.33%) |
Feb 19, 2013 | 5.998 | 6.050 | 5.976 | 6.048 | 705,625 | +0.05(+0.83%) |
Feb 15, 2013 | 5.960 | 6.046 | 5.938 | 5.998 | 381,395 | +0.07(+1.25%) |
Feb 14, 2013 | 5.994 | 5.994 | 5.902 | 5.924 | 237,910 | -0.07(-1.20%) |
Feb 13, 2013 | 5.902 | 6.000 | 5.898 | 5.996 | 364,610 | +0.11(+1.90%) |
Feb 12, 2013 | 5.896 | 5.964 | 5.830 | 5.884 | 404,760 | -0.02(-0.41%) |
Feb 11, 2013 | 5.958 | 5.962 | 5.852 | 5.908 | 247,515 | -0.07(-1.17%) |
Feb 08, 2013 | 5.870 | 6.004 | 5.836 | 5.978 | 373,760 | +0.11(+1.81%) |
Feb 07, 2013 | 5.940 | 5.978 | 5.846 | 5.872 | 607,365 | -0.09(-1.48%) |
Feb 06, 2013 | 5.964 | 5.988 | 5.828 | 5.960 | 426,665 | +0.02(+0.27%) |
Feb 04, 2013 | 5.936 | 5.968 | 5.910 | 5.944 | 563,490 | -0.03(-0.50%) |
Feb 01, 2013 | 5.952 | 6.044 | 5.938 | 5.974 | 812,980 | +0.04(+0.71%) |
Jan 31, 2013 | 5.878 | 5.972 | 5.872 | 5.932 | 491,310 | +0.06(+0.99%) |
Jan 30, 2013 | 5.894 | 5.917 | 5.844 | 5.874 | 593,190 | -0.04(-0.64%) |
Jan 29, 2013 | 5.984 | 5.984 | 5.872 | 5.912 | 535,875 | -0.07(-1.10%) |
Jan 28, 2013 | 5.966 | 6.000 | 5.904 | 5.978 | 336,360 | +0.03(+0.47%) |
Jan 25, 2013 | 5.976 | 5.976 | 5.888 | 5.950 | 265,370 | -0.00(-0.03%) |
Jan 24, 2013 | 5.912 | 5.990 | 5.912 | 5.952 | 314,615 | +0.05(+0.85%) |
Jan 23, 2013 | 5.962 | 5.986 | 5.898 | 5.902 | 486,345 | -0.05(-0.81%) |
Jan 22, 2013 | 5.900 | 5.950 | 5.884 | 5.950 | 783,855 | +0.02(+0.34%) |
Jan 18, 2013 | 5.900 | 5.938 | 5.859 | 5.930 | 610,635 | +0.02(+0.30%) |
Jan 17, 2013 | 5.852 | 5.934 | 5.824 | 5.912 | 714,750 | +0.09(+1.55%) |
Jan 16, 2013 | 5.774 | 5.834 | 5.766 | 5.822 | 1,090,460 | +0.02(+0.38%) |
Jan 15, 2013 | 5.760 | 5.800 | 5.718 | 5.800 | 762,770 | +0.00(+0.03%) |
Jan 14, 2013 | 5.782 | 5.818 | 5.765 | 5.798 | 1,016,295 | +0.02(+0.38%) |
Jan 11, 2013 | 5.744 | 5.790 | 5.634 | 5.776 | 1,163,530 | +0.06(+1.05%) |
Jan 10, 2013 | 5.720 | 5.736 | 5.660 | 5.716 | 1,033,895 | -0.01(-0.10%) |
Jan 09, 2013 | 5.626 | 5.784 | 5.613 | 5.722 | 758,890 | +0.12(+2.18%) |
Jan 08, 2013 | 5.570 | 5.620 | 5.570 | 5.600 | 927,950 | +0.02(+0.28%) |
Jan 07, 2013 | 5.522 | 5.598 | 5.500 | 5.584 | 462,990 | +0.03(+0.51%) |
Jan 04, 2013 | 5.460 | 5.574 | 5.460 | 5.556 | 490,060 | +0.12(+2.13%) |
Jan 03, 2013 | 5.440 | 5.500 | 5.384 | 5.440 | 833,425 | +0.00(+0.00%) |
Jan 02, 2013 | 5.426 | 5.450 | 5.380 | 5.440 | 1,302,975 | +0.13(+2.49%) |
Dec 31, 2012 | 5.378 | 5.408 | 5.294 | 5.308 | 1,155,360 | -0.07(-1.30%) |
Dec 28, 2012 | 5.390 | 5.474 | 5.378 | 5.378 | 406,715 | -0.04(-0.77%) |
Dec 27, 2012 | 5.394 | 5.444 | 5.364 | 5.420 | 511,175 | +0.04(+0.78%) |
Dec 26, 2012 | 5.440 | 5.460 | 5.364 | 5.378 | 351,815 | -0.04(-0.77%) |
Dec 24, 2012 | 5.420 | 5.450 | 5.352 | 5.420 | 218,070 | -0.01(-0.18%) |
Dec 21, 2012 | 5.380 | 5.468 | 5.228 | 5.430 | 1,552,440 | -0.00(-0.07%) |
Dec 20, 2012 | 5.400 | 5.498 | 5.395 | 5.434 | 675,865 | +0.02(+0.30%) |
Dec 19, 2012 | 5.392 | 5.457 | 5.322 | 5.418 | 947,610 | +0.02(+0.30%) |
Dec 18, 2012 | 5.364 | 5.404 | 5.334 | 5.402 | 1,103,935 | +0.04(+0.71%) |
Dec 17, 2012 | 5.358 | 5.384 | 5.306 | 5.364 | 914,820 | +0.03(+0.64%) |
Dec 14, 2012 | 5.338 | 5.387 | 5.316 | 5.330 | 268,360 | -0.03(-0.56%) |
Dec 13, 2012 | 5.400 | 5.400 | 5.320 | 5.360 | 174,915 | -0.03(-0.56%) |
Dec 12, 2012 | 5.424 | 5.465 | 5.360 | 5.390 | 511,160 | -0.03(-0.63%) |
Dec 11, 2012 | 5.434 | 5.514 | 5.356 | 5.424 | 1,697,605 | -0.00(-0.07%) |
Dec 10, 2012 | 5.496 | 5.496 | 5.380 | 5.428 | 5,733,580 | -0.05(-0.99%) |
Dec 07, 2012 | 5.540 | 5.540 | 5.448 | 5.482 | 411,100 | -0.03(-0.58%) |
Dec 06, 2012 | 5.522 | 5.578 | 5.472 | 5.514 | 841,025 | +0.00(+0.04%) |
Dec 05, 2012 | 5.446 | 5.530 | 5.414 | 5.512 | 401,040 | +0.07(+1.32%) |