Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.565 | 5.727 | 5.531 | 5.609 | 972,586 | +0.02(+0.39%) |
Feb 27, 2013 | 5.559 | 5.712 | 5.531 | 5.587 | 236,947 | +0.03(+0.62%) |
Feb 26, 2013 | 5.466 | 5.562 | 5.422 | 5.553 | 134,801 | -0.11(-1.98%) |
Feb 22, 2013 | 5.559 | 5.762 | 5.506 | 5.665 | 312,735 | +0.15(+2.65%) |
Feb 21, 2013 | 5.534 | 5.637 | 5.469 | 5.519 | 247,351 | -0.01(-0.23%) |
Feb 20, 2013 | 5.762 | 5.796 | 5.522 | 5.531 | 297,453 | -0.21(-3.69%) |
Feb 19, 2013 | 5.649 | 5.765 | 5.568 | 5.743 | 351,762 | +0.10(+1.71%) |
Feb 15, 2013 | 5.696 | 5.696 | 5.638 | 5.646 | 227,233 | -0.02(-0.33%) |
Feb 14, 2013 | 5.603 | 5.693 | 5.581 | 5.665 | 161,280 | +0.04(+0.72%) |
Feb 13, 2013 | 5.553 | 5.640 | 5.519 | 5.624 | 182,760 | +0.09(+1.69%) |
Feb 12, 2013 | 5.581 | 5.640 | 5.528 | 5.531 | 183,443 | -0.06(-1.00%) |
Feb 11, 2013 | 5.587 | 5.624 | 5.515 | 5.587 | 158,533 | +0.02(+0.39%) |
Feb 08, 2013 | 5.584 | 5.593 | 5.547 | 5.565 | 185,372 | -0.00(-0.06%) |
Feb 07, 2013 | 5.612 | 5.612 | 5.456 | 5.568 | 256,016 | -0.01(-0.22%) |
Feb 06, 2013 | 5.484 | 5.596 | 5.484 | 5.581 | 519,522 | -0.03(-0.56%) |
Feb 04, 2013 | 5.615 | 5.671 | 5.581 | 5.612 | 140,617 | -0.01(-0.11%) |
Feb 01, 2013 | 5.609 | 5.652 | 5.590 | 5.618 | 260,566 | +0.03(+0.56%) |
Jan 31, 2013 | 5.606 | 5.637 | 5.519 | 5.587 | 130,559 | -0.04(-0.72%) |
Jan 30, 2013 | 5.603 | 5.628 | 5.454 | 5.628 | 288,400 | +0.00(+0.06%) |
Jan 29, 2013 | 5.584 | 5.624 | 5.575 | 5.624 | 417,990 | +0.02(+0.39%) |
Jan 28, 2013 | 5.522 | 5.624 | 5.497 | 5.603 | 227,348 | +0.12(+2.16%) |
Jan 25, 2013 | 5.444 | 5.600 | 5.441 | 5.484 | 207,233 | +0.04(+0.69%) |
Jan 24, 2013 | 5.459 | 5.531 | 5.406 | 5.447 | 138,437 | -0.02(-0.40%) |
Jan 23, 2013 | 5.478 | 5.506 | 5.319 | 5.469 | 214,733 | +0.02(+0.40%) |
Jan 22, 2013 | 5.422 | 5.447 | 5.350 | 5.447 | 327,815 | +0.01(+0.23%) |
Jan 18, 2013 | 5.406 | 5.491 | 5.363 | 5.434 | 187,785 | +0.01(+0.17%) |
Jan 17, 2013 | 5.484 | 5.484 | 5.366 | 5.425 | 151,460 | -0.01(-0.11%) |
Jan 16, 2013 | 5.347 | 5.481 | 5.211 | 5.431 | 248,070 | +0.09(+1.69%) |
Jan 15, 2013 | 5.266 | 5.431 | 5.145 | 5.341 | 135,264 | +0.07(+1.24%) |
Jan 14, 2013 | 5.422 | 5.500 | 5.257 | 5.275 | 150,571 | -0.13(-2.36%) |
Jan 11, 2013 | 5.425 | 5.425 | 5.328 | 5.403 | 105,226 | -0.02(-0.29%) |
Jan 10, 2013 | 5.350 | 5.453 | 5.335 | 5.419 | 181,627 | +0.07(+1.22%) |
Jan 09, 2013 | 5.347 | 5.372 | 5.275 | 5.353 | 167,019 | -0.00(-0.06%) |
Jan 08, 2013 | 5.310 | 5.372 | 5.266 | 5.356 | 153,870 | +0.07(+1.42%) |
Jan 07, 2013 | 5.198 | 5.313 | 5.188 | 5.282 | 176,630 | +0.05(+0.95%) |
Jan 04, 2013 | 5.191 | 5.297 | 5.065 | 5.232 | 107,623 | +0.08(+1.63%) |
Jan 03, 2013 | 5.185 | 5.275 | 5.069 | 5.148 | 162,532 | -0.02(-0.30%) |
Jan 02, 2013 | 5.145 | 5.263 | 5.098 | 5.163 | 282,100 | +0.02(+0.42%) |
Dec 31, 2012 | 4.986 | 5.176 | 4.986 | 5.141 | 122,594 | +0.15(+3.00%) |
Dec 28, 2012 | 5.023 | 5.100 | 4.986 | 4.992 | 52,540 | -0.05(-0.99%) |
Dec 27, 2012 | 5.110 | 5.191 | 4.989 | 5.042 | 134,051 | -0.08(-1.58%) |
Dec 26, 2012 | 5.213 | 5.282 | 5.098 | 5.123 | 62,938 | -0.10(-1.85%) |
Dec 24, 2012 | 5.182 | 5.241 | 5.120 | 5.219 | 55,637 | +0.02(+0.36%) |
Dec 21, 2012 | 5.163 | 5.240 | 5.085 | 5.201 | 454,806 | +0.11(+2.08%) |
Dec 20, 2012 | 5.085 | 5.182 | 5.048 | 5.095 | 199,669 | +0.00(+0.00%) |
Dec 19, 2012 | 5.048 | 5.110 | 5.042 | 5.095 | 133,065 | +0.03(+0.62%) |
Dec 18, 2012 | 5.048 | 5.079 | 5.026 | 5.064 | 166,813 | +0.03(+0.62%) |
Dec 17, 2012 | 4.964 | 5.042 | 4.956 | 5.032 | 120,906 | +0.10(+2.09%) |
Dec 14, 2012 | 4.933 | 5.076 | 4.923 | 4.930 | 179,839 | -0.01(-0.19%) |
Dec 13, 2012 | 5.004 | 5.011 | 4.852 | 4.939 | 117,591 | -0.05(-0.94%) |
Dec 12, 2012 | 5.045 | 5.104 | 4.926 | 4.986 | 102,825 | -0.04(-0.74%) |
Dec 11, 2012 | 4.986 | 5.023 | 4.926 | 5.023 | 198,966 | +0.06(+1.13%) |
Dec 10, 2012 | 4.923 | 4.986 | 4.853 | 4.967 | 123,386 | +0.07(+1.34%) |
Dec 07, 2012 | 4.874 | 4.914 | 4.845 | 4.902 | 192,345 | +0.02(+0.45%) |
Dec 06, 2012 | 4.908 | 5.048 | 4.797 | 4.880 | 332,167 | -0.01(-0.13%) |
Dec 05, 2012 | 5.026 | 5.026 | 4.870 | 4.886 | 230,859 | -0.26(-4.97%) |