Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.574 | 5.617 | 5.569 | 5.593 | 41,336 | +0.04(+0.68%) |
Feb 27, 2013 | 5.497 | 5.556 | 5.497 | 5.556 | 5,039 | +0.25(+4.77%) |
Feb 26, 2013 | 5.505 | 5.505 | 5.302 | 5.302 | 32,330 | -0.15(-2.73%) |
Feb 22, 2013 | 5.445 | 5.451 | 5.445 | 5.451 | 4,470 | +0.02(+0.28%) |
Feb 21, 2013 | 5.463 | 5.463 | 5.418 | 5.436 | 26,739 | -0.05(-0.86%) |
Feb 20, 2013 | 5.660 | 5.660 | 5.483 | 5.483 | 23,715 | -0.14(-2.41%) |
Feb 19, 2013 | 5.588 | 5.619 | 5.588 | 5.619 | 7,070 | +0.05(+0.98%) |
Feb 15, 2013 | 5.617 | 5.617 | 5.563 | 5.564 | 9,752 | -0.02(-0.33%) |
Feb 14, 2013 | 5.572 | 5.614 | 5.539 | 5.582 | 22,610 | -0.00(-0.05%) |
Feb 13, 2013 | 5.590 | 5.591 | 5.585 | 5.585 | 17,067 | -0.01(-0.22%) |
Feb 12, 2013 | 5.542 | 5.598 | 5.542 | 5.598 | 15,149 | +0.04(+0.70%) |
Feb 11, 2013 | 5.614 | 5.614 | 5.559 | 5.559 | 27,617 | -0.03(-0.61%) |
Feb 08, 2013 | 5.547 | 5.593 | 5.547 | 5.593 | 37,646 | +0.08(+1.45%) |
Feb 07, 2013 | 5.517 | 5.517 | 5.423 | 5.513 | 21,310 | -0.01(-0.10%) |
Feb 06, 2013 | 5.528 | 5.534 | 5.500 | 5.518 | 27,844 | +0.09(+1.64%) |
Feb 04, 2013 | 5.511 | 5.511 | 5.392 | 5.429 | 69,310 | -0.09(-1.70%) |
Feb 01, 2013 | 5.490 | 5.523 | 5.490 | 5.523 | 11,102 | +0.06(+1.15%) |
Jan 31, 2013 | 5.451 | 5.491 | 5.451 | 5.460 | 86,020 | -0.04(-0.65%) |
Jan 30, 2013 | 5.464 | 5.532 | 5.464 | 5.496 | 48,277 | +0.01(+0.10%) |
Jan 29, 2013 | 5.543 | 5.543 | 5.481 | 5.490 | 59,102 | -0.07(-1.18%) |
Jan 28, 2013 | 5.598 | 5.598 | 5.540 | 5.556 | 13,003 | -0.00(-0.03%) |
Jan 25, 2013 | 5.516 | 5.577 | 5.512 | 5.558 | 38,800 | +0.17(+3.10%) |
Jan 23, 2013 | 5.390 | 5.390 | 5.390 | 5.390 | 16,254 | +0.02(+0.42%) |
Jan 22, 2013 | 5.331 | 5.370 | 5.328 | 5.368 | 28,446 | +0.04(+0.71%) |
Jan 18, 2013 | 5.288 | 5.330 | 5.288 | 5.330 | 21,098 | +0.10(+2.00%) |
Jan 16, 2013 | 5.226 | 5.226 | 5.226 | 5.226 | 0 | +0.03(+0.57%) |
Jan 15, 2013 | 5.137 | 5.211 | 5.137 | 5.196 | 15,734 | +0.03(+0.63%) |
Jan 14, 2013 | 5.163 | 5.163 | 5.163 | 5.163 | 1,625 | +0.02(+0.36%) |
Jan 11, 2013 | 5.101 | 5.155 | 5.101 | 5.145 | 32,883 | +0.01(+0.24%) |
Jan 10, 2013 | 5.106 | 5.144 | 5.106 | 5.133 | 30,461 | +0.04(+0.73%) |
Jan 09, 2013 | 5.127 | 5.127 | 5.095 | 5.095 | 13,052 | +0.03(+0.51%) |
Jan 08, 2013 | 5.073 | 5.073 | 5.069 | 5.069 | 3,413 | -0.03(-0.53%) |
Jan 07, 2013 | 5.128 | 5.128 | 5.077 | 5.096 | 20,952 | +0.00(+0.05%) |
Jan 04, 2013 | 5.091 | 5.105 | 5.091 | 5.094 | 16,254 | -0.01(-0.13%) |
Jan 03, 2013 | 5.081 | 5.126 | 5.081 | 5.101 | 18,855 | +0.07(+1.48%) |
Jan 02, 2013 | 4.984 | 5.026 | 4.984 | 5.026 | 34,704 | +0.20(+4.16%) |
Dec 31, 2012 | 4.723 | 4.826 | 4.723 | 4.826 | 13,003 | +0.11(+2.34%) |
Dec 28, 2012 | 4.668 | 4.719 | 4.668 | 4.716 | 200,829 | -0.05(-1.03%) |
Dec 27, 2012 | 4.751 | 4.765 | 4.680 | 4.765 | 6,908 | +0.00(+0.09%) |
Dec 26, 2012 | 4.745 | 4.760 | 4.745 | 4.760 | 4,876 | -0.07(-1.52%) |
Dec 24, 2012 | 4.844 | 4.858 | 4.834 | 4.834 | 35,530 | -0.02(-0.51%) |
Dec 21, 2012 | 4.809 | 4.873 | 4.809 | 4.859 | 54,573 | -0.13(-2.51%) |
Dec 20, 2012 | 4.941 | 4.984 | 4.927 | 4.984 | 15,182 | -0.00(-0.05%) |
Dec 19, 2012 | 5.000 | 5.020 | 4.986 | 4.986 | 24,843 | -0.04(-0.74%) |
Dec 18, 2012 | 4.972 | 5.023 | 4.941 | 5.023 | 37,468 | +0.14(+2.81%) |
Dec 17, 2012 | 4.817 | 4.889 | 4.812 | 4.886 | 42,388 | +0.10(+2.04%) |
Dec 14, 2012 | 4.788 | 4.788 | 4.788 | 4.788 | 4,887 | -0.06(-1.32%) |
Dec 12, 2012 | 4.878 | 4.852 | 4.852 | 4.852 | 42,355 | +0.01(+0.23%) |
Dec 10, 2012 | 4.827 | 4.841 | 4.841 | 4.841 | 22,806 | +0.02(+0.45%) |
Dec 06, 2012 | 4.819 | 4.819 | 4.819 | 4.819 | 0 | +0.03(+0.67%) |
Dec 05, 2012 | 4.705 | 4.800 | 4.705 | 4.787 | 8,959 | +0.02(+0.39%) |