Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.800 | 5.880 | 5.690 | 5.710 | 77,700 | -0.08(-1.38%) |
Feb 27, 2013 | 5.780 | 5.900 | 5.710 | 5.790 | 62,914 | +0.01(+0.17%) |
Feb 26, 2013 | 5.930 | 5.980 | 5.750 | 5.780 | 53,914 | -0.20(-3.34%) |
Feb 22, 2013 | 5.850 | 6.040 | 5.750 | 5.980 | 68,110 | +0.15(+2.57%) |
Feb 21, 2013 | 5.960 | 5.960 | 5.710 | 5.830 | 107,289 | -0.14(-2.35%) |
Feb 20, 2013 | 6.090 | 6.290 | 5.930 | 5.970 | 212,134 | -0.13(-2.13%) |
Feb 19, 2013 | 5.720 | 6.110 | 5.610 | 6.100 | 194,729 | +0.35(+6.09%) |
Feb 15, 2013 | 5.800 | 5.880 | 5.680 | 5.750 | 73,902 | -0.09(-1.54%) |
Feb 14, 2013 | 5.620 | 5.840 | 5.511 | 5.840 | 71,133 | +0.23(+4.10%) |
Feb 13, 2013 | 5.710 | 5.710 | 5.380 | 5.610 | 71,717 | -0.08(-1.41%) |
Feb 12, 2013 | 5.760 | 5.780 | 5.670 | 5.690 | 95,593 | -0.08(-1.39%) |
Feb 11, 2013 | 5.540 | 5.840 | 5.540 | 5.770 | 159,837 | +0.23(+4.15%) |
Feb 08, 2013 | 5.810 | 5.810 | 5.210 | 5.540 | 209,575 | -0.40(-6.73%) |
Feb 07, 2013 | 5.940 | 6.010 | 5.830 | 5.940 | 178,528 | -0.03(-0.50%) |
Feb 06, 2013 | 5.850 | 6.000 | 5.740 | 5.970 | 126,057 | +0.15(+2.58%) |
Feb 04, 2013 | 5.970 | 5.970 | 5.730 | 5.820 | 190,210 | -0.02(-0.34%) |
Feb 01, 2013 | 5.700 | 5.930 | 5.590 | 5.840 | 151,308 | +0.11(+1.92%) |
Jan 31, 2013 | 5.550 | 5.815 | 5.525 | 5.730 | 192,731 | +0.19(+3.43%) |
Jan 30, 2013 | 5.520 | 5.540 | 5.350 | 5.540 | 101,700 | +0.04(+0.73%) |
Jan 29, 2013 | 5.370 | 5.550 | 5.320 | 5.500 | 185,885 | +0.14(+2.61%) |
Jan 28, 2013 | 5.350 | 5.430 | 5.330 | 5.360 | 107,310 | +0.03(+0.56%) |
Jan 25, 2013 | 5.250 | 5.390 | 5.230 | 5.330 | 149,416 | +0.05(+0.95%) |
Jan 24, 2013 | 5.250 | 5.300 | 5.220 | 5.280 | 101,046 | +0.03(+0.57%) |
Jan 23, 2013 | 5.270 | 5.320 | 5.190 | 5.250 | 243,809 | -0.04(-0.76%) |
Jan 22, 2013 | 5.280 | 5.320 | 5.220 | 5.290 | 179,296 | +0.00(+0.00%) |
Jan 18, 2013 | 5.160 | 5.290 | 5.100 | 5.290 | 231,920 | +0.17(+3.32%) |
Jan 17, 2013 | 5.190 | 5.300 | 5.120 | 5.120 | 131,807 | -0.05(-0.97%) |
Jan 16, 2013 | 5.240 | 5.350 | 5.150 | 5.170 | 82,768 | -0.10(-1.90%) |
Jan 15, 2013 | 5.120 | 5.370 | 5.060 | 5.270 | 253,971 | +0.17(+3.33%) |
Jan 14, 2013 | 5.360 | 5.380 | 5.090 | 5.100 | 183,321 | -0.25(-4.67%) |
Jan 11, 2013 | 5.300 | 5.380 | 5.240 | 5.350 | 86,033 | +0.06(+1.13%) |
Jan 10, 2013 | 5.220 | 5.340 | 5.160 | 5.290 | 181,662 | +0.12(+2.32%) |
Jan 09, 2013 | 5.180 | 5.220 | 5.130 | 5.170 | 69,360 | -0.05(-0.96%) |
Jan 08, 2013 | 5.130 | 5.220 | 5.070 | 5.220 | 105,089 | +0.13(+2.55%) |
Jan 07, 2013 | 5.010 | 5.130 | 5.010 | 5.090 | 81,274 | +0.01(+0.20%) |
Jan 04, 2013 | 5.100 | 5.250 | 5.080 | 5.080 | 167,669 | -0.03(-0.59%) |
Jan 03, 2013 | 5.110 | 5.320 | 5.080 | 5.110 | 55,799 | -0.06(-1.16%) |
Jan 02, 2013 | 5.200 | 5.230 | 5.100 | 5.170 | 118,160 | +0.07(+1.37%) |
Dec 31, 2012 | 4.950 | 5.150 | 4.950 | 5.100 | 192,827 | +0.10(+2.00%) |
Dec 28, 2012 | 4.960 | 5.040 | 4.950 | 5.000 | 142,621 | -0.01(-0.20%) |
Dec 27, 2012 | 4.890 | 5.040 | 4.890 | 5.010 | 117,718 | +0.10(+2.04%) |
Dec 26, 2012 | 4.990 | 5.040 | 4.890 | 4.910 | 51,523 | -0.02(-0.41%) |
Dec 24, 2012 | 4.980 | 5.040 | 4.930 | 4.930 | 110,031 | -0.11(-2.18%) |
Dec 21, 2012 | 4.980 | 5.060 | 4.900 | 5.040 | 218,125 | +0.07(+1.41%) |
Dec 20, 2012 | 4.750 | 5.020 | 4.610 | 4.970 | 417,855 | +0.06(+1.22%) |
Dec 19, 2012 | 5.050 | 5.070 | 4.880 | 4.910 | 231,085 | -0.14(-2.77%) |
Dec 18, 2012 | 5.180 | 5.180 | 5.030 | 5.050 | 130,747 | -0.10(-1.94%) |
Dec 17, 2012 | 5.100 | 5.180 | 5.020 | 5.150 | 223,263 | +0.02(+0.39%) |
Dec 14, 2012 | 5.150 | 5.210 | 5.060 | 5.130 | 185,582 | -0.07(-1.35%) |
Dec 13, 2012 | 5.180 | 5.279 | 5.100 | 5.200 | 276,287 | +0.04(+0.78%) |
Dec 12, 2012 | 5.240 | 5.420 | 5.120 | 5.160 | 490,492 | +0.03(+0.58%) |
Dec 11, 2012 | 5.070 | 5.130 | 4.960 | 5.130 | 917,264 | +0.01(+0.20%) |
Dec 10, 2012 | 5.140 | 5.200 | 4.960 | 5.120 | 1,282,083 | -0.02(-0.39%) |
Dec 07, 2012 | 5.000 | 5.460 | 4.970 | 5.140 | 3,288,846 | +0.18(+3.63%) |
Dec 06, 2012 | 4.100 | 5.090 | 4.010 | 4.960 | 4,263,413 | +0.91(+22.47%) |
Dec 05, 2012 | 3.550 | 4.180 | 3.310 | 4.050 | 6,700,427 | +0.83(+25.78%) |