Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.640 | 5.707 | 5.640 | 5.659 | 2,414,844 | -0.02(-0.42%) |
Feb 27, 2013 | 5.644 | 5.707 | 5.635 | 5.683 | 1,185,505 | +0.02(+0.42%) |
Feb 26, 2013 | 5.630 | 5.673 | 5.616 | 5.659 | 1,768,915 | -0.02(-0.34%) |
Feb 22, 2013 | 5.668 | 5.687 | 5.640 | 5.678 | 1,339,083 | +0.03(+0.59%) |
Feb 21, 2013 | 5.659 | 5.668 | 5.601 | 5.644 | 1,147,116 | -0.03(-0.51%) |
Feb 20, 2013 | 5.735 | 5.735 | 5.668 | 5.673 | 1,450,459 | -0.05(-0.92%) |
Feb 19, 2013 | 5.702 | 5.730 | 5.673 | 5.726 | 1,901,550 | +0.01(+0.25%) |
Feb 15, 2013 | 5.711 | 5.721 | 5.663 | 5.711 | 1,868,527 | +0.01(+0.17%) |
Feb 14, 2013 | 5.687 | 5.707 | 5.654 | 5.702 | 1,186,178 | -0.00(-0.08%) |
Feb 13, 2013 | 5.687 | 5.707 | 5.668 | 5.707 | 881,361 | +0.03(+0.51%) |
Feb 12, 2013 | 5.687 | 5.687 | 5.635 | 5.678 | 1,970,644 | +0.00(+0.00%) |
Feb 11, 2013 | 5.630 | 5.683 | 5.625 | 5.678 | 1,897,593 | +0.06(+1.06%) |
Feb 08, 2013 | 5.625 | 5.630 | 5.592 | 5.618 | 1,837,177 | +0.01(+0.21%) |
Feb 07, 2013 | 5.601 | 5.625 | 5.573 | 5.606 | 1,769,294 | +0.00(+0.09%) |
Feb 06, 2013 | 5.587 | 5.613 | 5.539 | 5.601 | 2,941,016 | -0.05(-0.93%) |
Feb 04, 2013 | 5.649 | 5.673 | 5.580 | 5.654 | 2,756,470 | -0.01(-0.25%) |
Feb 01, 2013 | 5.635 | 5.697 | 5.604 | 5.668 | 2,329,467 | +0.05(+0.85%) |
Jan 31, 2013 | 5.620 | 5.673 | 5.597 | 5.620 | 1,555,356 | +0.00(+0.00%) |
Jan 30, 2013 | 5.640 | 5.663 | 5.568 | 5.620 | 2,723,629 | -0.08(-1.34%) |
Jan 29, 2013 | 5.654 | 5.711 | 5.640 | 5.697 | 2,156,992 | +0.01(+0.25%) |
Jan 28, 2013 | 5.678 | 5.711 | 5.640 | 5.683 | 1,677,628 | +0.01(+0.17%) |
Jan 25, 2013 | 5.683 | 5.692 | 5.635 | 5.673 | 1,192,843 | +0.00(+0.08%) |
Jan 24, 2013 | 5.659 | 5.707 | 5.654 | 5.668 | 1,654,820 | -0.05(-0.84%) |
Jan 23, 2013 | 5.702 | 5.745 | 5.663 | 5.716 | 1,418,224 | +0.01(+0.25%) |
Jan 22, 2013 | 5.668 | 5.707 | 5.644 | 5.702 | 1,165,076 | +0.02(+0.42%) |
Jan 18, 2013 | 5.635 | 5.683 | 5.606 | 5.678 | 992,559 | +0.03(+0.51%) |
Jan 17, 2013 | 5.726 | 5.730 | 5.649 | 5.649 | 1,733,708 | -0.06(-1.01%) |
Jan 16, 2013 | 5.663 | 5.721 | 5.649 | 5.707 | 1,982,813 | +0.02(+0.42%) |
Jan 15, 2013 | 5.644 | 5.687 | 5.635 | 5.683 | 1,341,582 | +0.01(+0.17%) |
Jan 14, 2013 | 5.659 | 5.707 | 5.656 | 5.673 | 923,468 | -0.01(-0.17%) |
Jan 11, 2013 | 5.654 | 5.702 | 5.620 | 5.683 | 1,527,817 | +0.01(+0.17%) |
Jan 10, 2013 | 5.659 | 5.673 | 5.630 | 5.673 | 1,335,456 | +0.03(+0.51%) |
Jan 09, 2013 | 5.616 | 5.659 | 5.616 | 5.644 | 1,763,034 | +0.01(+0.25%) |
Jan 08, 2013 | 5.620 | 5.635 | 5.592 | 5.630 | 2,119,215 | +0.02(+0.43%) |
Jan 07, 2013 | 5.654 | 5.668 | 5.601 | 5.606 | 1,363,966 | -0.07(-1.18%) |
Jan 04, 2013 | 5.654 | 5.683 | 5.640 | 5.673 | 1,650,822 | +0.03(+0.59%) |
Jan 03, 2013 | 5.630 | 5.649 | 5.601 | 5.640 | 2,024,827 | +0.01(+0.26%) |
Jan 02, 2013 | 5.659 | 5.663 | 5.616 | 5.625 | 2,262,317 | +0.03(+0.51%) |
Dec 31, 2012 | 5.592 | 5.611 | 5.563 | 5.597 | 1,922,811 | -0.00(-0.09%) |
Dec 28, 2012 | 5.616 | 5.630 | 5.577 | 5.601 | 1,578,217 | +0.00(+0.09%) |
Dec 27, 2012 | 5.616 | 5.628 | 5.561 | 5.597 | 1,783,246 | +0.00(+0.00%) |
Dec 26, 2012 | 5.625 | 5.630 | 5.592 | 5.597 | 1,366,800 | +0.00(+0.00%) |
Dec 24, 2012 | 5.630 | 5.630 | 5.582 | 5.597 | 839,121 | -0.02(-0.34%) |
Dec 21, 2012 | 5.601 | 5.644 | 5.472 | 5.616 | 3,904,592 | -0.01(-0.17%) |
Dec 20, 2012 | 5.573 | 5.630 | 5.530 | 5.625 | 3,916,496 | +0.07(+1.21%) |
Dec 19, 2012 | 5.577 | 5.683 | 5.549 | 5.558 | 2,207,402 | -0.28(-4.83%) |
Dec 18, 2012 | 5.845 | 5.864 | 5.807 | 5.840 | 1,985,913 | +0.00(+0.00%) |
Dec 17, 2012 | 5.802 | 5.879 | 5.788 | 5.840 | 2,164,064 | +0.06(+1.08%) |
Dec 14, 2012 | 5.783 | 5.807 | 5.759 | 5.778 | 865,464 | -0.02(-0.33%) |
Dec 13, 2012 | 5.807 | 5.821 | 5.783 | 5.797 | 1,812,370 | +0.00(+0.08%) |
Dec 12, 2012 | 5.836 | 5.845 | 5.783 | 5.793 | 2,791,811 | -0.04(-0.66%) |
Dec 11, 2012 | 5.802 | 5.840 | 5.769 | 5.831 | 3,096,729 | +0.05(+0.91%) |
Dec 10, 2012 | 5.826 | 5.836 | 5.764 | 5.778 | 2,099,129 | -0.04(-0.66%) |
Dec 07, 2012 | 5.797 | 5.826 | 5.735 | 5.817 | 2,496,789 | +0.05(+0.83%) |
Dec 06, 2012 | 5.730 | 5.774 | 5.683 | 5.769 | 4,335,452 | +0.10(+1.69%) |
Dec 05, 2012 | 5.668 | 5.678 | 5.659 | 5.673 | 1,703,490 | +0.00(+0.08%) |