Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 6.155 | 6.212 | 6.116 | 6.174 | 56,430 | +0.03(+0.56%) |
Feb 27, 2013 | 6.101 | 6.141 | 6.082 | 6.139 | 85,017 | +0.04(+0.63%) |
Feb 26, 2013 | 6.055 | 6.105 | 6.055 | 6.101 | 103,071 | +0.05(+0.82%) |
Feb 25, 2013 | 6.143 | 6.170 | 6.047 | 6.051 | 73,754 | -0.05(-0.81%) |
Feb 22, 2013 | 6.181 | 6.189 | 6.086 | 6.101 | 51,720 | -0.03(-0.51%) |
Feb 21, 2013 | 6.197 | 6.201 | 6.112 | 6.132 | 114,714 | -0.06(-0.93%) |
Feb 20, 2013 | 6.239 | 6.239 | 6.174 | 6.189 | 114,576 | +0.00(+0.00%) |
Feb 19, 2013 | 6.193 | 6.224 | 6.162 | 6.189 | 107,564 | +0.02(+0.33%) |
Feb 15, 2013 | 6.193 | 6.204 | 6.155 | 6.169 | 45,214 | -0.03(-0.46%) |
Feb 14, 2013 | 6.193 | 6.212 | 6.189 | 6.197 | 83,687 | +0.00(+0.00%) |
Feb 13, 2013 | 6.204 | 6.227 | 6.193 | 6.197 | 51,900 | +0.00(+0.06%) |
Feb 12, 2013 | 6.201 | 6.204 | 6.178 | 6.193 | 58,777 | +0.01(+0.19%) |
Feb 11, 2013 | 6.166 | 6.181 | 6.151 | 6.181 | 55,035 | -0.01(-0.12%) |
Feb 08, 2013 | 6.170 | 6.189 | 6.151 | 6.189 | 156,499 | +0.03(+0.57%) |
Feb 07, 2013 | 6.196 | 6.196 | 6.128 | 6.154 | 93,344 | -0.04(-0.68%) |
Feb 06, 2013 | 6.212 | 6.219 | 6.162 | 6.196 | 80,918 | -0.00(-0.06%) |
Feb 04, 2013 | 6.227 | 6.227 | 6.185 | 6.200 | 53,767 | -0.03(-0.43%) |
Feb 01, 2013 | 6.238 | 6.288 | 6.219 | 6.227 | 112,858 | +0.01(+0.24%) |
Jan 31, 2013 | 6.227 | 6.250 | 6.196 | 6.212 | 70,895 | -0.00(-0.06%) |
Jan 30, 2013 | 6.215 | 6.265 | 6.196 | 6.215 | 53,547 | +0.01(+0.18%) |
Jan 29, 2013 | 6.200 | 6.242 | 6.181 | 6.204 | 92,896 | +0.01(+0.18%) |
Jan 28, 2013 | 6.151 | 6.208 | 6.124 | 6.192 | 117,403 | +0.06(+0.93%) |
Jan 25, 2013 | 6.173 | 6.173 | 6.128 | 6.136 | 113,530 | -0.01(-0.24%) |
Jan 24, 2013 | 6.162 | 6.170 | 6.116 | 6.151 | 145,824 | +0.00(+0.07%) |
Jan 23, 2013 | 6.131 | 6.170 | 6.089 | 6.146 | 132,931 | +0.04(+0.61%) |
Jan 22, 2013 | 6.105 | 6.139 | 6.061 | 6.109 | 118,290 | +0.01(+0.12%) |
Jan 18, 2013 | 6.059 | 6.109 | 6.048 | 6.101 | 99,263 | +0.06(+1.07%) |
Jan 17, 2013 | 6.013 | 6.048 | 5.994 | 6.036 | 111,736 | +0.05(+0.89%) |
Jan 16, 2013 | 5.941 | 5.987 | 5.929 | 5.983 | 96,890 | +0.02(+0.38%) |
Jan 15, 2013 | 5.929 | 5.971 | 5.929 | 5.960 | 66,473 | -0.01(-0.19%) |
Jan 14, 2013 | 5.952 | 5.975 | 5.937 | 5.971 | 54,250 | +0.02(+0.29%) |
Jan 11, 2013 | 5.945 | 5.960 | 5.926 | 5.954 | 127,933 | +0.02(+0.29%) |
Jan 10, 2013 | 5.937 | 5.958 | 5.906 | 5.937 | 119,239 | +0.04(+0.65%) |
Jan 09, 2013 | 5.910 | 5.937 | 5.876 | 5.899 | 133,285 | +0.01(+0.13%) |
Jan 08, 2013 | 5.891 | 5.891 | 5.842 | 5.891 | 72,796 | +0.02(+0.28%) |
Jan 07, 2013 | 5.883 | 5.906 | 5.853 | 5.874 | 81,884 | -0.05(-0.79%) |
Jan 04, 2013 | 5.887 | 5.929 | 5.861 | 5.921 | 137,495 | +0.05(+0.90%) |
Jan 03, 2013 | 5.834 | 5.876 | 5.834 | 5.868 | 91,856 | +0.02(+0.29%) |
Jan 02, 2013 | 5.834 | 5.864 | 5.720 | 5.851 | 86,316 | +0.13(+2.29%) |
Dec 31, 2012 | 5.645 | 5.785 | 5.626 | 5.720 | 125,653 | +0.05(+0.94%) |
Dec 28, 2012 | 5.690 | 5.724 | 5.656 | 5.667 | 74,253 | -0.08(-1.39%) |
Dec 27, 2012 | 5.781 | 5.792 | 5.694 | 5.747 | 89,331 | -0.02(-0.33%) |
Dec 26, 2012 | 5.792 | 5.792 | 5.686 | 5.766 | 101,054 | -0.03(-0.46%) |
Dec 24, 2012 | 5.717 | 5.804 | 5.717 | 5.792 | 32,700 | +0.06(+0.99%) |
Dec 21, 2012 | 5.682 | 5.736 | 5.663 | 5.736 | 97,823 | +0.02(+0.27%) |
Dec 20, 2012 | 5.698 | 5.724 | 5.682 | 5.720 | 95,776 | +0.04(+0.73%) |
Dec 19, 2012 | 5.694 | 5.777 | 5.535 | 5.679 | 137,653 | -0.01(-0.20%) |
Dec 18, 2012 | 5.652 | 5.713 | 5.648 | 5.690 | 47,422 | +0.02(+0.40%) |
Dec 17, 2012 | 5.595 | 5.675 | 5.595 | 5.667 | 146,387 | +0.06(+1.01%) |
Dec 14, 2012 | 5.576 | 5.618 | 5.569 | 5.610 | 51,593 | +0.02(+0.34%) |
Dec 13, 2012 | 5.569 | 5.610 | 5.557 | 5.591 | 70,375 | -0.01(-0.14%) |
Dec 12, 2012 | 5.595 | 5.652 | 5.580 | 5.599 | 71,997 | -0.01(-0.14%) |
Dec 11, 2012 | 5.561 | 5.641 | 5.561 | 5.607 | 96,884 | +0.02(+0.41%) |
Dec 10, 2012 | 5.561 | 5.610 | 5.535 | 5.584 | 89,257 | +0.05(+0.97%) |
Dec 07, 2012 | 5.567 | 5.604 | 5.512 | 5.530 | 78,424 | -0.03(-0.53%) |
Dec 06, 2012 | 5.538 | 5.608 | 5.515 | 5.560 | 93,557 | +0.02(+0.34%) |
Dec 05, 2012 | 5.556 | 5.579 | 5.527 | 5.541 | 111,272 | -0.03(-0.47%) |