Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.520 | 5.540 | 5.480 | 5.500 | 50,973 | -0.03(-0.54%) |
Feb 27, 2013 | 5.540 | 5.560 | 5.480 | 5.530 | 43,992 | +0.00(+0.00%) |
Feb 26, 2013 | 5.610 | 5.620 | 5.510 | 5.530 | 34,699 | -0.05(-0.90%) |
Feb 25, 2013 | 5.650 | 5.689 | 5.580 | 5.580 | 35,283 | -0.06(-1.06%) |
Feb 22, 2013 | 5.590 | 5.650 | 5.590 | 5.640 | 17,850 | +0.04(+0.71%) |
Feb 21, 2013 | 5.630 | 5.650 | 5.550 | 5.600 | 22,269 | -0.04(-0.71%) |
Feb 20, 2013 | 5.660 | 5.730 | 5.630 | 5.640 | 48,118 | -0.03(-0.53%) |
Feb 19, 2013 | 5.630 | 5.700 | 5.630 | 5.670 | 11,754 | +0.01(+0.18%) |
Feb 15, 2013 | 5.670 | 5.690 | 5.550 | 5.660 | 54,149 | +0.02(+0.35%) |
Feb 14, 2013 | 5.510 | 5.720 | 5.430 | 5.640 | 27,459 | +0.10(+1.81%) |
Feb 13, 2013 | 5.560 | 5.640 | 5.490 | 5.540 | 99,265 | -0.05(-0.89%) |
Feb 12, 2013 | 5.700 | 5.700 | 5.560 | 5.590 | 40,287 | -0.13(-2.27%) |
Feb 11, 2013 | 5.750 | 5.750 | 5.670 | 5.720 | 47,470 | -0.10(-1.72%) |
Feb 08, 2013 | 5.780 | 5.890 | 5.780 | 5.820 | 16,613 | +0.00(+0.00%) |
Feb 07, 2013 | 5.820 | 5.850 | 5.750 | 5.820 | 30,861 | -0.02(-0.34%) |
Feb 06, 2013 | 5.800 | 5.860 | 5.750 | 5.840 | 32,593 | +0.05(+0.86%) |
Feb 04, 2013 | 5.860 | 5.920 | 5.700 | 5.790 | 34,249 | -0.14(-2.36%) |
Feb 01, 2013 | 5.850 | 6.100 | 5.620 | 5.930 | 32,625 | +0.10(+1.72%) |
Jan 31, 2013 | 5.870 | 5.946 | 5.690 | 5.830 | 67,881 | -0.04(-0.68%) |
Jan 30, 2013 | 5.900 | 5.900 | 5.790 | 5.870 | 24,193 | -0.07(-1.18%) |
Jan 29, 2013 | 5.910 | 5.970 | 5.860 | 5.940 | 27,044 | +0.01(+0.17%) |
Jan 28, 2013 | 5.910 | 5.950 | 5.860 | 5.930 | 23,536 | +0.00(+0.00%) |
Jan 25, 2013 | 5.970 | 5.970 | 5.860 | 5.930 | 11,230 | -0.02(-0.34%) |
Jan 24, 2013 | 5.940 | 5.960 | 5.900 | 5.950 | 17,516 | +0.00(+0.00%) |
Jan 23, 2013 | 5.940 | 5.980 | 5.900 | 5.950 | 38,163 | -0.01(-0.17%) |
Jan 22, 2013 | 5.930 | 6.090 | 5.900 | 5.960 | 69,730 | +0.01(+0.17%) |
Jan 18, 2013 | 5.960 | 6.100 | 5.860 | 5.950 | 57,346 | -0.03(-0.50%) |
Jan 17, 2013 | 6.000 | 6.000 | 5.850 | 5.980 | 36,262 | +0.01(+0.17%) |
Jan 16, 2013 | 6.000 | 6.040 | 5.920 | 5.970 | 14,395 | -0.02(-0.33%) |
Jan 15, 2013 | 6.000 | 6.060 | 5.850 | 5.990 | 40,980 | -0.04(-0.66%) |
Jan 14, 2013 | 6.030 | 6.060 | 6.000 | 6.030 | 14,559 | -0.03(-0.50%) |
Jan 11, 2013 | 6.060 | 6.150 | 5.940 | 6.060 | 41,015 | +0.01(+0.17%) |
Jan 10, 2013 | 6.030 | 6.050 | 5.920 | 6.050 | 28,787 | +0.04(+0.67%) |
Jan 09, 2013 | 6.050 | 6.050 | 5.940 | 6.010 | 13,642 | -0.01(-0.17%) |
Jan 08, 2013 | 6.020 | 6.075 | 5.960 | 6.020 | 19,677 | +0.01(+0.17%) |
Jan 07, 2013 | 6.030 | 6.090 | 5.970 | 6.010 | 35,379 | -0.06(-0.99%) |
Jan 04, 2013 | 6.120 | 6.120 | 6.000 | 6.070 | 21,085 | -0.01(-0.16%) |
Jan 03, 2013 | 6.070 | 6.188 | 6.050 | 6.080 | 81,767 | +0.04(+0.66%) |
Jan 02, 2013 | 6.060 | 6.140 | 5.866 | 6.040 | 83,503 | +0.02(+0.33%) |
Dec 31, 2012 | 6.020 | 6.140 | 5.910 | 6.020 | 67,861 | +0.02(+0.33%) |
Dec 28, 2012 | 6.010 | 6.070 | 5.900 | 6.000 | 28,967 | -0.01(-0.17%) |
Dec 27, 2012 | 6.190 | 6.190 | 6.010 | 6.010 | 32,607 | -0.18(-2.91%) |
Dec 26, 2012 | 6.230 | 6.230 | 6.150 | 6.190 | 14,185 | -0.04(-0.64%) |
Dec 24, 2012 | 6.200 | 6.230 | 6.110 | 6.230 | 34,233 | +0.00(+0.00%) |
Dec 21, 2012 | 6.100 | 6.240 | 5.980 | 6.230 | 195,038 | +0.08(+1.30%) |
Dec 20, 2012 | 6.110 | 6.160 | 6.000 | 6.150 | 80,395 | +0.03(+0.49%) |
Dec 19, 2012 | 6.100 | 6.160 | 6.030 | 6.120 | 55,900 | +0.05(+0.82%) |
Dec 18, 2012 | 5.980 | 6.100 | 5.850 | 6.070 | 95,579 | +0.21(+3.58%) |
Dec 17, 2012 | 5.800 | 5.960 | 5.700 | 5.860 | 67,433 | +0.03(+0.51%) |
Dec 14, 2012 | 5.760 | 5.840 | 5.750 | 5.830 | 17,529 | +0.04(+0.69%) |
Dec 13, 2012 | 5.700 | 5.830 | 5.600 | 5.790 | 23,999 | +0.05(+0.87%) |
Dec 12, 2012 | 5.680 | 5.800 | 5.660 | 5.740 | 12,800 | +0.05(+0.88%) |
Dec 11, 2012 | 5.540 | 5.700 | 5.540 | 5.690 | 53,497 | +0.10(+1.79%) |
Dec 10, 2012 | 5.690 | 5.690 | 5.450 | 5.590 | 31,137 | -0.08(-1.41%) |
Dec 07, 2012 | 5.650 | 5.710 | 5.630 | 5.670 | 40,698 | +0.00(+0.00%) |
Dec 06, 2012 | 5.710 | 5.750 | 5.650 | 5.670 | 15,907 | -0.07(-1.22%) |
Dec 05, 2012 | 5.710 | 5.770 | 5.620 | 5.740 | 30,069 | +0.03(+0.53%) |