Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.260 | 5.350 | 5.120 | 5.280 | 14,332 | -0.07(-1.31%) |
Feb 27, 2013 | 5.270 | 5.400 | 5.270 | 5.350 | 15,395 | +0.13(+2.49%) |
Feb 26, 2013 | 5.250 | 5.340 | 5.200 | 5.220 | 9,968 | -0.06(-1.14%) |
Feb 25, 2013 | 5.280 | 5.430 | 5.250 | 5.280 | 10,184 | -0.11(-2.04%) |
Feb 22, 2013 | 5.210 | 5.400 | 5.190 | 5.390 | 21,391 | +0.18(+3.45%) |
Feb 21, 2013 | 5.140 | 5.500 | 5.100 | 5.210 | 65,880 | -0.05(-0.95%) |
Feb 20, 2013 | 5.450 | 5.550 | 5.260 | 5.260 | 95,702 | -0.24(-4.36%) |
Feb 19, 2013 | 5.450 | 5.590 | 5.450 | 5.500 | 26,762 | +0.03(+0.55%) |
Feb 15, 2013 | 5.470 | 5.470 | 5.470 | 0 | -0.23(-4.04%) | |
Feb 14, 2013 | 5.690 | 5.700 | 5.600 | 5.700 | 16,470 | +0.01(+0.18%) |
Feb 13, 2013 | 5.630 | 5.790 | 5.630 | 5.690 | 99,414 | +0.08(+1.43%) |
Feb 12, 2013 | 5.450 | 5.610 | 5.450 | 5.610 | 11,220 | +0.22(+4.08%) |
Feb 11, 2013 | 5.430 | 5.440 | 5.360 | 5.390 | 5,261 | +0.01(+0.19%) |
Feb 08, 2013 | 5.370 | 5.380 | 5.260 | 5.380 | 5,871 | -0.02(-0.37%) |
Feb 07, 2013 | 5.550 | 5.550 | 5.330 | 5.400 | 34,723 | -0.06(-1.10%) |
Feb 06, 2013 | 5.410 | 5.600 | 5.410 | 5.460 | 9,194 | -0.02(-0.36%) |
Feb 04, 2013 | 5.430 | 5.660 | 5.400 | 5.480 | 16,682 | +0.07(+1.29%) |
Feb 01, 2013 | 5.510 | 5.520 | 5.400 | 5.410 | 17,037 | -0.13(-2.35%) |
Jan 31, 2013 | 5.410 | 5.580 | 5.400 | 5.540 | 73,965 | +0.09(+1.65%) |
Jan 30, 2013 | 5.560 | 5.560 | 5.440 | 5.450 | 7,990 | -0.01(-0.18%) |
Jan 29, 2013 | 5.440 | 5.500 | 5.400 | 5.460 | 3,109 | -0.02(-0.36%) |
Jan 28, 2013 | 5.650 | 5.750 | 5.350 | 5.480 | 69,676 | -0.20(-3.52%) |
Jan 25, 2013 | 5.660 | 5.680 | 5.600 | 5.680 | 3,757 | +0.01(+0.18%) |
Jan 24, 2013 | 5.890 | 5.890 | 5.650 | 5.670 | 32,610 | -0.02(-0.35%) |
Jan 23, 2013 | 5.650 | 5.900 | 5.600 | 5.690 | 28,435 | +0.09(+1.61%) |
Jan 22, 2013 | 5.510 | 5.720 | 5.500 | 5.600 | 16,992 | +0.11(+2.00%) |
Jan 21, 2013 | 5.500 | 5.620 | 5.440 | 5.490 | 28,038 | -0.07(-1.26%) |
Jan 18, 2013 | 5.610 | 5.710 | 5.510 | 5.560 | 4,975 | -0.02(-0.36%) |
Jan 17, 2013 | 5.620 | 5.620 | 5.520 | 5.580 | 36,582 | -0.03(-0.53%) |
Jan 16, 2013 | 5.750 | 5.780 | 5.600 | 5.610 | 20,037 | -0.14(-2.43%) |
Jan 15, 2013 | 5.640 | 5.840 | 5.640 | 5.750 | 9,539 | +0.11(+1.95%) |
Jan 14, 2013 | 5.740 | 5.740 | 5.470 | 5.640 | 41,739 | -0.06(-1.05%) |
Jan 11, 2013 | 5.490 | 5.910 | 5.490 | 5.700 | 104,372 | +0.30(+5.56%) |
Jan 10, 2013 | 4.970 | 5.530 | 4.970 | 5.400 | 45,434 | +0.40(+8.00%) |
Jan 09, 2013 | 4.980 | 5.000 | 4.940 | 5.000 | 25,278 | +0.05(+1.01%) |
Jan 08, 2013 | 5.000 | 5.000 | 4.900 | 4.950 | 50,108 | -0.05(-1.00%) |
Jan 07, 2013 | 5.010 | 5.100 | 4.980 | 5.000 | 50,603 | -0.01(-0.20%) |
Jan 04, 2013 | 5.010 | 5.100 | 5.010 | 5.010 | 33,398 | -0.05(-0.99%) |
Jan 03, 2013 | 5.120 | 5.140 | 5.060 | 5.060 | 50,212 | -0.04(-0.78%) |
Jan 02, 2013 | 5.130 | 5.140 | 5.040 | 5.100 | 10,500 | +0.00(+0.00%) |
Dec 31, 2012 | 5.100 | 5.100 | 5.100 | 0 | +0.06(+1.19%) | |
Dec 28, 2012 | 5.080 | 5.080 | 5.040 | 5.040 | 2,336 | +0.00(+0.00%) |
Dec 27, 2012 | 5.070 | 5.080 | 5.040 | 5.040 | 13,503 | -0.02(-0.40%) |
Dec 24, 2012 | 5.060 | 5.060 | 5.060 | 0 | -0.03(-0.59%) | |
Dec 21, 2012 | 5.000 | 5.100 | 5.000 | 5.090 | 90,031 | +0.06(+1.19%) |
Dec 20, 2012 | 5.060 | 5.070 | 5.000 | 5.030 | 17,454 | -0.07(-1.37%) |
Dec 19, 2012 | 4.900 | 5.250 | 4.900 | 5.100 | 98,441 | +0.25(+5.15%) |
Dec 18, 2012 | 4.750 | 4.890 | 4.750 | 4.850 | 213,798 | +0.09(+1.89%) |
Dec 17, 2012 | 4.770 | 4.830 | 4.760 | 4.760 | 12,692 | -0.05(-1.04%) |
Dec 14, 2012 | 4.710 | 4.820 | 4.710 | 4.810 | 12,050 | +0.07(+1.48%) |
Dec 13, 2012 | 4.700 | 4.750 | 4.700 | 4.740 | 8,174 | -0.01(-0.21%) |
Dec 12, 2012 | 4.650 | 4.860 | 4.650 | 4.750 | 20,801 | +0.12(+2.59%) |
Dec 11, 2012 | 4.600 | 4.630 | 4.580 | 4.630 | 18,075 | +0.05(+1.09%) |
Dec 10, 2012 | 4.550 | 4.660 | 4.550 | 4.580 | 17,882 | +0.04(+0.88%) |
Dec 07, 2012 | 4.480 | 4.580 | 4.430 | 4.540 | 14,950 | +0.04(+0.89%) |
Dec 06, 2012 | 4.750 | 4.770 | 4.500 | 4.500 | 48,126 | -0.30(-6.25%) |
Dec 05, 2012 | 4.850 | 5.000 | 4.800 | 4.800 | 45,260 | +0.00(+0.00%) |