Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.756 | 5.768 | 5.756 | 5.768 | 2,556 | -0.03(-0.51%) |
Feb 27, 2013 | 5.816 | 5.875 | 5.798 | 5.798 | 3,690 | -0.05(-0.82%) |
Feb 26, 2013 | 5.792 | 5.857 | 5.750 | 5.845 | 3,597 | -0.02(-0.31%) |
Feb 25, 2013 | 5.947 | 6.001 | 5.863 | 5.863 | 4,233 | -0.17(-2.87%) |
Feb 22, 2013 | 5.869 | 6.036 | 5.792 | 6.036 | 5,904 | +0.16(+2.64%) |
Feb 20, 2013 | 5.881 | 5.881 | 5.881 | 5.881 | 0 | -0.08(-1.40%) |
Feb 19, 2013 | 6.102 | 6.102 | 5.786 | 5.965 | 10,637 | +0.19(+3.31%) |
Feb 13, 2013 | 5.893 | 5.774 | 5.774 | 5.774 | 3,688 | +0.08(+1.36%) |
Feb 12, 2013 | 5.732 | 5.875 | 5.696 | 5.696 | 4,358 | -0.01(-0.21%) |
Feb 11, 2013 | 5.720 | 5.720 | 5.708 | 5.708 | 335 | -0.12(-2.05%) |
Feb 08, 2013 | 5.965 | 5.965 | 5.816 | 5.828 | 1,341 | -0.24(-3.93%) |
Feb 07, 2013 | 5.822 | 6.072 | 5.822 | 6.066 | 6,416 | +0.16(+2.73%) |
Feb 06, 2013 | 5.708 | 5.905 | 5.708 | 5.905 | 8,110 | +0.14(+2.48%) |
Feb 04, 2013 | 5.797 | 5.815 | 5.738 | 5.762 | 8,580 | +0.02(+0.41%) |
Feb 01, 2013 | 5.797 | 5.809 | 5.632 | 5.738 | 15,108 | +0.13(+2.31%) |
Jan 31, 2013 | 5.709 | 5.962 | 5.609 | 5.609 | 57,845 | -0.14(-2.46%) |
Jan 30, 2013 | 5.750 | 5.780 | 5.750 | 5.750 | 5,261 | -0.00(-0.02%) |
Jan 29, 2013 | 5.674 | 5.751 | 5.674 | 5.751 | 14,427 | +0.07(+1.16%) |
Jan 28, 2013 | 5.544 | 5.685 | 5.538 | 5.685 | 1,193 | +0.01(+0.10%) |
Jan 25, 2013 | 5.703 | 5.715 | 5.668 | 5.679 | 1,699 | -0.06(-1.13%) |
Jan 24, 2013 | 5.615 | 5.744 | 5.520 | 5.744 | 23,309 | +0.08(+1.35%) |
Jan 23, 2013 | 5.547 | 5.791 | 5.547 | 5.668 | 18,327 | -0.04(-0.72%) |
Jan 22, 2013 | 5.650 | 5.744 | 5.650 | 5.709 | 1,912 | +0.03(+0.52%) |
Jan 18, 2013 | 5.379 | 5.697 | 5.373 | 5.679 | 13,218 | +0.36(+6.78%) |
Jan 17, 2013 | 5.202 | 5.319 | 5.179 | 5.319 | 30,146 | +0.06(+1.21%) |
Jan 16, 2013 | 5.243 | 5.344 | 5.220 | 5.255 | 26,339 | -0.01(-0.22%) |
Jan 15, 2013 | 5.430 | 5.456 | 5.155 | 5.267 | 30,455 | -0.06(-1.11%) |
Jan 14, 2013 | 5.473 | 5.473 | 5.255 | 5.326 | 17,031 | -0.15(-2.69%) |
Jan 11, 2013 | 5.503 | 5.531 | 5.426 | 5.473 | 6,466 | -0.05(-0.85%) |
Jan 10, 2013 | 5.544 | 5.556 | 5.408 | 5.520 | 41,243 | -0.07(-1.26%) |
Jan 09, 2013 | 5.422 | 5.591 | 5.422 | 5.591 | 495 | +0.13(+2.37%) |
Jan 08, 2013 | 5.473 | 5.685 | 5.420 | 5.461 | 38,819 | -0.06(-1.17%) |
Jan 07, 2013 | 5.550 | 5.550 | 5.526 | 5.526 | 1,709 | -0.09(-1.57%) |
Jan 04, 2013 | 5.644 | 5.721 | 5.562 | 5.615 | 12,556 | -0.16(-2.85%) |
Jan 03, 2013 | 5.644 | 5.827 | 5.626 | 5.780 | 13,931 | +0.18(+3.26%) |
Jan 02, 2013 | 5.679 | 5.703 | 5.479 | 5.597 | 27,870 | +0.12(+2.15%) |
Dec 31, 2012 | 5.361 | 5.485 | 5.361 | 5.479 | 848 | +0.12(+2.31%) |
Dec 28, 2012 | 5.585 | 5.621 | 5.355 | 5.355 | 5,641 | -0.17(-3.09%) |
Dec 27, 2012 | 5.479 | 5.532 | 5.420 | 5.526 | 15,186 | +0.08(+1.41%) |
Dec 26, 2012 | 5.420 | 5.473 | 5.355 | 5.450 | 37,828 | +0.03(+0.54%) |
Dec 24, 2012 | 5.297 | 5.420 | 5.273 | 5.420 | 5,799 | +0.09(+1.77%) |
Dec 21, 2012 | 5.167 | 5.332 | 5.132 | 5.326 | 36,206 | +0.08(+1.46%) |
Dec 20, 2012 | 5.285 | 5.297 | 5.214 | 5.249 | 19,889 | +0.03(+0.56%) |
Dec 19, 2012 | 5.273 | 5.273 | 5.220 | 5.220 | 4,073 | -0.06(-1.12%) |
Dec 18, 2012 | 5.296 | 5.302 | 5.214 | 5.279 | 31,954 | +0.04(+0.79%) |
Dec 17, 2012 | 5.243 | 5.243 | 5.185 | 5.238 | 19,291 | -0.02(-0.45%) |
Dec 14, 2012 | 5.302 | 5.302 | 5.226 | 5.261 | 22,009 | -0.02(-0.33%) |
Dec 13, 2012 | 5.369 | 5.369 | 5.273 | 5.279 | 9,433 | -0.08(-1.54%) |
Dec 12, 2012 | 5.367 | 5.367 | 5.308 | 5.361 | 11,752 | -0.03(-0.55%) |
Dec 11, 2012 | 5.314 | 5.391 | 5.314 | 5.391 | 6,823 | +0.05(+0.99%) |
Dec 10, 2012 | 5.267 | 5.338 | 5.267 | 5.338 | 3,606 | +0.06(+1.23%) |
Dec 07, 2012 | 5.350 | 5.358 | 5.267 | 5.273 | 14,917 | -0.06(-1.07%) |
Dec 06, 2012 | 5.302 | 5.355 | 5.262 | 5.330 | 2,992 | +0.06(+1.08%) |
Dec 05, 2012 | 5.308 | 5.361 | 5.273 | 5.273 | 3,742 | -0.05(-0.89%) |