Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.475 | 5.510 | 5.300 | 5.343 | 107,732 | -0.12(-2.24%) |
Feb 27, 2013 | 5.282 | 5.475 | 5.282 | 5.466 | 132,499 | +0.11(+2.13%) |
Feb 26, 2013 | 5.273 | 5.370 | 5.265 | 5.352 | 11,228 | +0.06(+1.16%) |
Feb 22, 2013 | 5.238 | 5.370 | 5.238 | 5.291 | 61,708 | +0.07(+1.34%) |
Feb 21, 2013 | 5.343 | 5.431 | 5.221 | 5.221 | 67,177 | -0.20(-3.72%) |
Feb 20, 2013 | 5.457 | 5.492 | 5.370 | 5.422 | 12,668 | -0.08(-1.43%) |
Feb 19, 2013 | 5.501 | 5.536 | 5.501 | 5.501 | 1,565 | +0.07(+1.29%) |
Feb 15, 2013 | 5.492 | 5.533 | 5.378 | 5.431 | 37,241 | -0.05(-0.96%) |
Feb 14, 2013 | 5.527 | 5.527 | 5.483 | 5.483 | 299 | -0.04(-0.63%) |
Feb 13, 2013 | 5.483 | 5.519 | 5.483 | 5.519 | 92,412 | -0.03(-0.47%) |
Feb 12, 2013 | 5.526 | 5.580 | 5.492 | 5.545 | 8,313 | -0.05(-0.94%) |
Feb 11, 2013 | 5.536 | 5.597 | 5.448 | 5.597 | 10,730 | -0.01(-0.16%) |
Feb 08, 2013 | 5.584 | 5.606 | 5.448 | 5.606 | 10,926 | +0.04(+0.79%) |
Feb 07, 2013 | 5.516 | 5.562 | 5.440 | 5.562 | 10,069 | +0.04(+0.79%) |
Feb 06, 2013 | 5.519 | 5.589 | 5.440 | 5.519 | 7,155 | +0.05(+0.96%) |
Feb 04, 2013 | 5.475 | 5.476 | 5.431 | 5.466 | 2,854 | -0.01(-0.16%) |
Feb 01, 2013 | 5.554 | 5.580 | 5.370 | 5.475 | 16,379 | -0.09(-1.57%) |
Jan 31, 2013 | 5.212 | 5.562 | 5.159 | 5.562 | 48,929 | +0.24(+4.44%) |
Jan 30, 2013 | 5.501 | 5.501 | 5.273 | 5.326 | 38,696 | -0.23(-4.10%) |
Jan 29, 2013 | 5.422 | 5.554 | 5.273 | 5.554 | 23,376 | +0.12(+2.26%) |
Jan 28, 2013 | 5.466 | 5.466 | 5.361 | 5.431 | 6,703 | -0.04(-0.80%) |
Jan 25, 2013 | 5.453 | 5.475 | 5.431 | 5.475 | 7,764 | +0.01(+0.16%) |
Jan 24, 2013 | 5.326 | 5.510 | 5.308 | 5.466 | 31,793 | +0.02(+0.32%) |
Jan 23, 2013 | 5.510 | 5.519 | 5.422 | 5.448 | 8,742 | -0.05(-0.96%) |
Jan 22, 2013 | 5.264 | 5.510 | 5.264 | 5.501 | 26,415 | +0.07(+1.29%) |
Jan 18, 2013 | 5.378 | 5.448 | 5.234 | 5.431 | 11,226 | +0.02(+0.32%) |
Jan 17, 2013 | 5.396 | 5.422 | 5.256 | 5.413 | 10,845 | +0.02(+0.32%) |
Jan 16, 2013 | 5.282 | 5.422 | 5.098 | 5.396 | 31,490 | +0.05(+0.98%) |
Jan 15, 2013 | 5.300 | 5.435 | 5.238 | 5.343 | 23,017 | -0.02(-0.33%) |
Jan 14, 2013 | 5.221 | 5.361 | 5.212 | 5.361 | 25,916 | +0.06(+1.16%) |
Jan 11, 2013 | 5.124 | 5.335 | 5.124 | 5.300 | 62,659 | +0.17(+3.24%) |
Jan 10, 2013 | 5.081 | 5.238 | 5.010 | 5.133 | 19,045 | +0.04(+0.69%) |
Jan 09, 2013 | 5.089 | 5.159 | 4.993 | 5.098 | 52,717 | +0.02(+0.34%) |
Jan 08, 2013 | 5.041 | 5.247 | 5.010 | 5.081 | 38,124 | -0.08(-1.53%) |
Jan 07, 2013 | 5.107 | 5.229 | 5.089 | 5.159 | 4,225 | +0.01(+0.17%) |
Jan 04, 2013 | 5.256 | 5.256 | 5.151 | 5.151 | 1,826 | -0.04(-0.68%) |
Jan 03, 2013 | 5.124 | 5.212 | 5.081 | 5.186 | 8,483 | +0.14(+2.78%) |
Jan 02, 2013 | 5.002 | 5.256 | 5.002 | 5.045 | 72,936 | -0.04(-0.78%) |
Dec 31, 2012 | 5.124 | 5.251 | 5.045 | 5.085 | 22,629 | -0.04(-0.77%) |
Dec 28, 2012 | 5.081 | 5.256 | 5.081 | 5.124 | 13,960 | +0.04(+0.86%) |
Dec 27, 2012 | 5.300 | 5.300 | 5.010 | 5.081 | 20,795 | -0.18(-3.49%) |
Dec 26, 2012 | 5.247 | 5.264 | 5.107 | 5.264 | 19,852 | +0.11(+2.04%) |
Dec 24, 2012 | 5.177 | 5.247 | 4.984 | 5.159 | 21,203 | -0.10(-1.83%) |
Dec 21, 2012 | 5.308 | 5.308 | 5.133 | 5.256 | 123,246 | -0.14(-2.60%) |
Dec 20, 2012 | 5.361 | 5.475 | 5.282 | 5.396 | 36,485 | -0.18(-3.14%) |
Dec 19, 2012 | 5.422 | 5.571 | 5.282 | 5.571 | 25,911 | +0.17(+3.08%) |
Dec 18, 2012 | 5.264 | 5.554 | 5.256 | 5.405 | 12,759 | +0.00(+0.00%) |
Dec 17, 2012 | 5.221 | 5.457 | 5.054 | 5.405 | 11,744 | +0.24(+4.58%) |
Dec 14, 2012 | 5.256 | 5.273 | 5.168 | 5.168 | 11,085 | -0.09(-1.67%) |
Dec 13, 2012 | 5.177 | 5.256 | 5.177 | 5.256 | 12,107 | -0.11(-2.12%) |
Dec 12, 2012 | 5.335 | 5.370 | 5.212 | 5.370 | 15,849 | +0.00(+0.00%) |
Dec 11, 2012 | 5.413 | 5.483 | 5.256 | 5.370 | 163,572 | -0.11(-2.08%) |
Dec 10, 2012 | 5.694 | 5.694 | 5.431 | 5.483 | 32,872 | -0.21(-3.69%) |
Dec 07, 2012 | 5.606 | 5.694 | 5.457 | 5.694 | 14,054 | +0.06(+1.09%) |
Dec 06, 2012 | 5.536 | 5.632 | 5.448 | 5.632 | 22,610 | +0.04(+0.63%) |
Dec 05, 2012 | 5.589 | 5.597 | 5.466 | 5.597 | 13,482 | +0.00(+0.00%) |