Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.360 | 5.690 | 5.300 | 5.390 | 323,448 | -0.41(-7.07%) |
Feb 27, 2013 | 5.700 | 5.839 | 5.640 | 5.800 | 158,260 | +0.09(+1.58%) |
Feb 26, 2013 | 5.570 | 5.720 | 5.570 | 5.710 | 87,133 | +0.17(+3.07%) |
Feb 25, 2013 | 5.720 | 5.720 | 5.520 | 5.540 | 118,586 | -0.11(-1.95%) |
Feb 22, 2013 | 5.630 | 5.690 | 5.470 | 5.650 | 73,421 | +0.05(+0.89%) |
Feb 21, 2013 | 5.790 | 5.790 | 5.410 | 5.600 | 45,307 | -0.20(-3.45%) |
Feb 20, 2013 | 5.800 | 5.960 | 5.600 | 5.800 | 127,591 | -0.01(-0.17%) |
Feb 19, 2013 | 5.330 | 6.000 | 5.300 | 5.810 | 322,433 | +0.51(+9.62%) |
Feb 15, 2013 | 5.410 | 5.410 | 5.260 | 5.300 | 157,578 | -0.05(-0.93%) |
Feb 14, 2013 | 5.310 | 5.470 | 5.250 | 5.350 | 92,378 | +0.06(+1.13%) |
Feb 13, 2013 | 5.390 | 5.410 | 5.230 | 5.290 | 112,123 | -0.08(-1.49%) |
Feb 12, 2013 | 5.410 | 5.500 | 5.330 | 5.370 | 40,341 | -0.01(-0.19%) |
Feb 11, 2013 | 5.260 | 5.650 | 5.250 | 5.380 | 78,719 | +0.10(+1.89%) |
Feb 08, 2013 | 5.300 | 5.370 | 5.260 | 5.280 | 36,552 | +0.00(+0.00%) |
Feb 07, 2013 | 5.500 | 5.505 | 5.250 | 5.280 | 50,412 | -0.24(-4.35%) |
Feb 06, 2013 | 5.550 | 5.550 | 5.430 | 5.520 | 91,153 | +0.16(+2.99%) |
Feb 04, 2013 | 5.540 | 5.570 | 5.320 | 5.360 | 86,849 | -0.21(-3.77%) |
Feb 01, 2013 | 5.660 | 5.740 | 5.520 | 5.570 | 82,296 | -0.09(-1.59%) |
Jan 31, 2013 | 5.690 | 5.880 | 5.560 | 5.660 | 104,547 | +0.14(+2.54%) |
Jan 30, 2013 | 5.670 | 5.690 | 5.470 | 5.520 | 101,354 | -0.17(-2.99%) |
Jan 29, 2013 | 5.510 | 5.710 | 5.440 | 5.690 | 164,194 | +0.15(+2.71%) |
Jan 28, 2013 | 5.250 | 5.550 | 5.240 | 5.540 | 95,351 | +0.29(+5.52%) |
Jan 25, 2013 | 5.230 | 5.270 | 5.200 | 5.250 | 100,686 | +0.05(+0.96%) |
Jan 24, 2013 | 5.240 | 5.250 | 5.200 | 5.200 | 68,516 | -0.03(-0.57%) |
Jan 23, 2013 | 5.250 | 5.250 | 5.200 | 5.230 | 100,533 | -0.06(-1.13%) |
Jan 22, 2013 | 5.390 | 5.390 | 5.260 | 5.290 | 75,883 | -0.06(-1.12%) |
Jan 18, 2013 | 5.300 | 5.360 | 5.200 | 5.350 | 119,663 | +0.06(+1.13%) |
Jan 17, 2013 | 5.320 | 5.350 | 5.210 | 5.290 | 114,212 | +0.00(+0.00%) |
Jan 16, 2013 | 5.310 | 5.400 | 5.220 | 5.290 | 354,551 | -0.05(-0.94%) |
Jan 15, 2013 | 5.590 | 5.600 | 5.300 | 5.340 | 455,674 | -0.26(-4.64%) |
Jan 14, 2013 | 6.000 | 6.000 | 5.570 | 5.600 | 125,990 | -0.38(-6.35%) |
Jan 11, 2013 | 5.600 | 5.990 | 5.600 | 5.980 | 60,165 | +0.33(+5.84%) |
Jan 10, 2013 | 6.190 | 6.210 | 5.530 | 5.650 | 227,341 | -0.54(-8.72%) |
Jan 09, 2013 | 6.250 | 6.490 | 6.100 | 6.190 | 63,802 | -0.03(-0.48%) |
Jan 08, 2013 | 6.040 | 6.250 | 6.040 | 6.220 | 76,449 | +0.16(+2.64%) |
Jan 07, 2013 | 6.200 | 6.200 | 6.010 | 6.060 | 83,128 | -0.14(-2.26%) |
Jan 04, 2013 | 6.250 | 6.330 | 6.150 | 6.200 | 67,921 | -0.05(-0.80%) |
Jan 03, 2013 | 6.220 | 6.305 | 6.120 | 6.250 | 74,626 | +0.06(+0.97%) |
Jan 02, 2013 | 6.095 | 6.260 | 6.060 | 6.190 | 142,591 | +0.08(+1.31%) |
Dec 31, 2012 | 5.890 | 6.140 | 5.700 | 6.110 | 249,188 | +0.29(+4.98%) |
Dec 28, 2012 | 6.000 | 6.000 | 5.790 | 5.820 | 49,929 | -0.21(-3.48%) |
Dec 27, 2012 | 6.000 | 6.060 | 5.810 | 6.030 | 75,000 | +0.12(+2.12%) |
Dec 26, 2012 | 6.030 | 6.130 | 5.820 | 5.905 | 63,315 | -0.12(-2.07%) |
Dec 24, 2012 | 5.990 | 6.093 | 5.920 | 6.030 | 32,761 | +0.03(+0.50%) |
Dec 21, 2012 | 6.200 | 6.200 | 5.910 | 6.000 | 224,065 | -0.22(-3.54%) |
Dec 20, 2012 | 6.110 | 6.230 | 5.930 | 6.220 | 78,924 | +0.10(+1.63%) |
Dec 19, 2012 | 6.050 | 6.170 | 5.820 | 6.120 | 86,117 | +0.15(+2.51%) |
Dec 18, 2012 | 5.790 | 6.000 | 5.790 | 5.970 | 88,788 | +0.21(+3.65%) |
Dec 17, 2012 | 5.710 | 5.830 | 5.670 | 5.760 | 91,469 | +0.06(+1.05%) |
Dec 14, 2012 | 5.680 | 5.910 | 5.660 | 5.700 | 91,671 | +0.02(+0.35%) |
Dec 13, 2012 | 5.540 | 5.750 | 5.484 | 5.680 | 108,903 | +0.15(+2.71%) |
Dec 12, 2012 | 5.430 | 5.600 | 5.430 | 5.530 | 62,714 | +0.09(+1.65%) |
Dec 11, 2012 | 5.450 | 5.530 | 5.400 | 5.440 | 84,177 | +0.01(+0.18%) |
Dec 10, 2012 | 5.560 | 5.560 | 5.360 | 5.430 | 47,477 | -0.10(-1.81%) |
Dec 07, 2012 | 5.450 | 5.540 | 5.410 | 5.530 | 28,195 | +0.12(+2.22%) |
Dec 06, 2012 | 5.490 | 5.510 | 5.285 | 5.410 | 83,513 | -0.10(-1.81%) |
Dec 05, 2012 | 5.630 | 5.760 | 5.500 | 5.510 | 38,949 | -0.08(-1.43%) |