Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.990 | 5.990 | 5.870 | 5.900 | 204,809 | -0.06(-1.01%) |
Feb 27, 2013 | 5.830 | 6.040 | 5.830 | 5.960 | 47,723 | +0.04(+0.68%) |
Feb 26, 2013 | 5.800 | 6.030 | 5.800 | 5.920 | 179,812 | +0.02(+0.34%) |
Feb 25, 2013 | 6.000 | 6.020 | 5.900 | 5.900 | 150,150 | -0.10(-1.67%) |
Feb 22, 2013 | 6.020 | 6.140 | 5.900 | 6.000 | 170,780 | -0.04(-0.66%) |
Feb 21, 2013 | 6.050 | 6.080 | 5.930 | 6.040 | 126,046 | -0.01(-0.17%) |
Feb 20, 2013 | 6.250 | 6.330 | 6.050 | 6.050 | 240,262 | -0.17(-2.73%) |
Feb 19, 2013 | 6.130 | 6.270 | 6.040 | 6.220 | 111,185 | +0.13(+2.13%) |
Feb 15, 2013 | 6.130 | 6.130 | 6.045 | 6.090 | 68,036 | +0.00(+0.00%) |
Feb 14, 2013 | 5.900 | 6.180 | 5.860 | 6.090 | 62,447 | +0.15(+2.53%) |
Feb 13, 2013 | 5.980 | 5.980 | 5.800 | 5.940 | 41,537 | -0.01(-0.17%) |
Feb 12, 2013 | 5.960 | 5.970 | 5.690 | 5.950 | 42,164 | +0.00(+0.00%) |
Feb 11, 2013 | 6.010 | 6.010 | 5.820 | 5.950 | 21,374 | -0.05(-0.83%) |
Feb 08, 2013 | 5.890 | 6.120 | 5.890 | 6.000 | 59,894 | +0.14(+2.39%) |
Feb 07, 2013 | 5.900 | 5.900 | 5.650 | 5.860 | 44,495 | -0.06(-1.01%) |
Feb 06, 2013 | 5.900 | 5.950 | 5.770 | 5.920 | 80,072 | -0.11(-1.82%) |
Feb 04, 2013 | 6.120 | 6.340 | 5.970 | 6.030 | 153,567 | +0.14(+2.38%) |
Feb 01, 2013 | 5.670 | 5.940 | 5.540 | 5.890 | 51,140 | +0.28(+4.99%) |
Jan 31, 2013 | 5.480 | 5.640 | 5.480 | 5.610 | 62,082 | +0.10(+1.81%) |
Jan 30, 2013 | 5.500 | 5.530 | 5.440 | 5.510 | 51,966 | -0.04(-0.72%) |
Jan 29, 2013 | 5.680 | 5.680 | 5.500 | 5.550 | 46,134 | -0.15(-2.63%) |
Jan 28, 2013 | 5.610 | 5.700 | 5.420 | 5.700 | 99,652 | +0.12(+2.15%) |
Jan 25, 2013 | 5.250 | 5.590 | 5.250 | 5.580 | 98,082 | +0.35(+6.69%) |
Jan 24, 2013 | 5.180 | 5.250 | 5.110 | 5.230 | 42,990 | +0.05(+0.97%) |
Jan 23, 2013 | 5.190 | 5.210 | 5.110 | 5.180 | 36,456 | -0.01(-0.19%) |
Jan 22, 2013 | 5.080 | 5.220 | 5.080 | 5.190 | 59,912 | -0.08(-1.52%) |
Jan 18, 2013 | 5.120 | 5.370 | 5.120 | 5.270 | 134,590 | +0.15(+2.93%) |
Jan 17, 2013 | 4.960 | 5.130 | 4.896 | 5.120 | 91,175 | +0.18(+3.64%) |
Jan 16, 2013 | 4.840 | 4.950 | 4.760 | 4.940 | 68,859 | +0.11(+2.28%) |
Jan 15, 2013 | 4.710 | 4.830 | 4.710 | 4.830 | 36,885 | +0.09(+1.90%) |
Jan 14, 2013 | 4.790 | 4.810 | 4.730 | 4.740 | 51,642 | -0.07(-1.46%) |
Jan 11, 2013 | 4.830 | 4.830 | 4.750 | 4.810 | 16,723 | +0.00(+0.00%) |
Jan 10, 2013 | 4.870 | 4.900 | 4.770 | 4.810 | 21,723 | -0.04(-0.82%) |
Jan 09, 2013 | 4.820 | 4.890 | 4.800 | 4.850 | 27,678 | +0.05(+1.04%) |
Jan 08, 2013 | 4.920 | 4.980 | 4.650 | 4.800 | 88,368 | -0.28(-5.51%) |
Jan 07, 2013 | 5.200 | 5.250 | 5.040 | 5.080 | 47,231 | -0.18(-3.42%) |
Jan 04, 2013 | 5.140 | 5.290 | 5.110 | 5.260 | 36,638 | +0.17(+3.34%) |
Jan 03, 2013 | 5.110 | 5.240 | 4.920 | 5.090 | 56,870 | -0.03(-0.49%) |
Jan 02, 2013 | 5.030 | 5.190 | 4.910 | 5.115 | 128,605 | +0.21(+4.18%) |
Dec 31, 2012 | 4.660 | 4.930 | 4.580 | 4.910 | 58,933 | +0.23(+4.91%) |
Dec 28, 2012 | 4.740 | 4.850 | 4.660 | 4.680 | 63,427 | -0.07(-1.47%) |
Dec 27, 2012 | 4.830 | 4.970 | 4.730 | 4.750 | 110,505 | -0.09(-1.86%) |
Dec 26, 2012 | 4.960 | 4.990 | 4.790 | 4.840 | 52,837 | -0.09(-1.83%) |
Dec 24, 2012 | 4.710 | 4.940 | 4.650 | 4.930 | 36,850 | +0.24(+5.12%) |
Dec 21, 2012 | 4.740 | 4.740 | 4.560 | 4.690 | 454,509 | -0.09(-1.88%) |
Dec 20, 2012 | 4.740 | 4.800 | 4.700 | 4.780 | 77,641 | +0.05(+1.06%) |
Dec 19, 2012 | 4.720 | 4.830 | 4.660 | 4.730 | 102,233 | +0.00(+0.00%) |
Dec 18, 2012 | 4.620 | 4.740 | 4.550 | 4.730 | 124,784 | +0.13(+2.83%) |
Dec 17, 2012 | 4.590 | 4.650 | 4.480 | 4.600 | 82,267 | +0.03(+0.66%) |
Dec 14, 2012 | 4.520 | 4.580 | 4.460 | 4.570 | 109,640 | +0.03(+0.66%) |
Dec 13, 2012 | 4.610 | 4.670 | 4.530 | 4.540 | 63,886 | -0.07(-1.52%) |
Dec 12, 2012 | 4.550 | 4.700 | 4.530 | 4.610 | 178,591 | +0.09(+1.99%) |
Dec 11, 2012 | 4.480 | 4.570 | 4.450 | 4.520 | 144,465 | +0.09(+2.03%) |
Dec 10, 2012 | 4.450 | 4.500 | 4.330 | 4.430 | 107,198 | -0.02(-0.45%) |
Dec 07, 2012 | 4.450 | 4.470 | 4.380 | 4.450 | 127,302 | +0.05(+1.14%) |
Dec 06, 2012 | 4.390 | 4.490 | 4.380 | 4.400 | 157,863 | -0.03(-0.68%) |
Dec 05, 2012 | 4.440 | 4.460 | 4.350 | 4.430 | 126,147 | +0.01(+0.23%) |