Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.868 | 5.916 | 5.820 | 5.897 | 75,574 | +0.06(+0.99%) |
Feb 27, 2013 | 5.810 | 5.897 | 5.791 | 5.839 | 44,654 | -0.02(-0.33%) |
Feb 26, 2013 | 5.762 | 5.916 | 5.743 | 5.858 | 67,295 | +0.14(+2.53%) |
Feb 25, 2013 | 5.945 | 5.945 | 5.646 | 5.714 | 166,458 | -0.17(-2.94%) |
Feb 22, 2013 | 5.877 | 5.925 | 5.762 | 5.887 | 57,524 | +0.07(+1.16%) |
Feb 21, 2013 | 5.781 | 5.868 | 5.627 | 5.820 | 82,841 | +0.06(+1.00%) |
Feb 20, 2013 | 5.964 | 5.964 | 5.752 | 5.762 | 138,938 | -0.19(-3.23%) |
Feb 19, 2013 | 5.906 | 5.983 | 5.791 | 5.954 | 114,571 | +0.07(+1.14%) |
Feb 15, 2013 | 6.002 | 6.022 | 5.829 | 5.887 | 144,025 | -0.08(-1.29%) |
Feb 14, 2013 | 5.723 | 6.060 | 5.723 | 5.964 | 125,846 | +0.19(+3.33%) |
Feb 13, 2013 | 5.772 | 5.793 | 5.667 | 5.772 | 139,248 | -0.01(-0.17%) |
Feb 12, 2013 | 5.772 | 5.848 | 5.743 | 5.781 | 145,343 | +0.02(+0.33%) |
Feb 11, 2013 | 5.954 | 5.954 | 5.762 | 5.762 | 97,161 | -0.21(-3.54%) |
Feb 08, 2013 | 5.954 | 5.993 | 5.906 | 5.974 | 27,763 | +0.03(+0.49%) |
Feb 07, 2013 | 5.993 | 6.079 | 5.916 | 5.945 | 43,205 | -0.08(-1.28%) |
Feb 06, 2013 | 5.772 | 6.060 | 5.772 | 6.022 | 125,511 | +0.13(+2.29%) |
Feb 04, 2013 | 6.147 | 6.214 | 5.848 | 5.887 | 163,670 | -0.42(-6.71%) |
Feb 01, 2013 | 6.224 | 6.368 | 6.118 | 6.310 | 58,087 | +0.13(+2.18%) |
Jan 31, 2013 | 6.108 | 6.214 | 6.041 | 6.176 | 60,572 | -0.03(-0.47%) |
Jan 30, 2013 | 6.397 | 6.406 | 6.127 | 6.204 | 33,547 | -0.22(-3.44%) |
Jan 29, 2013 | 6.310 | 6.435 | 6.176 | 6.426 | 51,545 | +0.13(+1.98%) |
Jan 28, 2013 | 6.147 | 6.339 | 6.108 | 6.301 | 33,840 | +0.14(+2.34%) |
Jan 25, 2013 | 6.185 | 6.243 | 6.089 | 6.156 | 34,670 | -0.02(-0.31%) |
Jan 24, 2013 | 6.060 | 6.262 | 6.060 | 6.176 | 42,069 | +0.13(+2.23%) |
Jan 23, 2013 | 6.272 | 6.291 | 6.022 | 6.041 | 38,247 | -0.25(-3.98%) |
Jan 22, 2013 | 6.166 | 6.310 | 6.156 | 6.291 | 82,677 | +0.11(+1.71%) |
Jan 18, 2013 | 6.070 | 6.195 | 6.012 | 6.185 | 43,949 | +0.13(+2.06%) |
Jan 17, 2013 | 6.079 | 6.176 | 5.983 | 6.060 | 41,060 | +0.03(+0.48%) |
Jan 16, 2013 | 6.041 | 6.156 | 5.993 | 6.031 | 48,534 | -0.03(-0.48%) |
Jan 15, 2013 | 5.993 | 6.070 | 5.993 | 6.060 | 33,436 | +0.03(+0.48%) |
Jan 14, 2013 | 6.060 | 6.132 | 5.993 | 6.031 | 76,570 | -0.03(-0.48%) |
Jan 11, 2013 | 6.233 | 6.233 | 6.060 | 6.060 | 138,859 | -0.24(-3.82%) |
Jan 10, 2013 | 6.474 | 6.474 | 6.243 | 6.301 | 35,710 | -0.13(-1.95%) |
Jan 09, 2013 | 6.397 | 6.474 | 6.252 | 6.426 | 56,624 | +0.03(+0.45%) |
Jan 08, 2013 | 6.291 | 6.474 | 6.272 | 6.397 | 65,987 | +0.13(+1.99%) |
Jan 07, 2013 | 6.397 | 6.397 | 6.214 | 6.272 | 36,217 | -0.19(-2.98%) |
Jan 04, 2013 | 6.455 | 6.522 | 6.291 | 6.464 | 73,760 | +0.06(+0.90%) |
Jan 03, 2013 | 6.368 | 6.483 | 6.252 | 6.406 | 105,377 | -0.01(-0.15%) |
Jan 02, 2013 | 6.118 | 6.455 | 5.993 | 6.416 | 194,933 | +0.42(+7.06%) |
Dec 31, 2012 | 5.829 | 6.022 | 5.820 | 5.993 | 44,683 | +0.15(+2.64%) |
Dec 28, 2012 | 5.897 | 5.954 | 5.810 | 5.839 | 38,062 | -0.12(-1.94%) |
Dec 27, 2012 | 5.906 | 6.002 | 5.820 | 5.954 | 40,813 | +0.08(+1.31%) |
Dec 26, 2012 | 6.012 | 6.099 | 5.839 | 5.877 | 26,727 | -0.15(-2.55%) |
Dec 24, 2012 | 6.002 | 6.060 | 5.704 | 6.031 | 13,371 | +0.00(+0.00%) |
Dec 21, 2012 | 6.070 | 6.078 | 5.887 | 6.031 | 306,837 | -0.04(-0.63%) |
Dec 20, 2012 | 6.108 | 6.127 | 5.974 | 6.070 | 55,930 | +0.02(+0.32%) |
Dec 19, 2012 | 6.118 | 6.118 | 5.945 | 6.050 | 43,672 | -0.11(-1.72%) |
Dec 18, 2012 | 6.012 | 6.204 | 5.945 | 6.156 | 97,547 | +0.14(+2.40%) |
Dec 17, 2012 | 5.858 | 6.012 | 5.772 | 6.012 | 51,572 | +0.16(+2.80%) |
Dec 14, 2012 | 5.839 | 5.945 | 5.791 | 5.848 | 33,635 | -0.03(-0.49%) |
Dec 13, 2012 | 5.762 | 5.916 | 5.762 | 5.877 | 59,248 | +0.11(+1.83%) |
Dec 12, 2012 | 5.887 | 5.964 | 5.762 | 5.772 | 47,002 | -0.11(-1.88%) |
Dec 11, 2012 | 5.796 | 5.901 | 5.691 | 5.882 | 53,055 | +0.15(+2.68%) |
Dec 10, 2012 | 5.671 | 5.729 | 5.590 | 5.729 | 26,656 | +0.06(+1.01%) |
Dec 07, 2012 | 5.719 | 5.719 | 5.585 | 5.671 | 27,421 | -0.04(-0.67%) |
Dec 06, 2012 | 5.748 | 5.796 | 5.662 | 5.710 | 26,410 | -0.06(-1.00%) |
Dec 05, 2012 | 5.748 | 5.882 | 5.748 | 5.767 | 73,728 | +0.02(+0.33%) |