Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.720 | 5.860 | 5.720 | 5.760 | 11,398 | -0.05(-0.86%) |
Feb 27, 2013 | 5.760 | 5.930 | 5.760 | 5.810 | 18,591 | +0.06(+1.04%) |
Feb 26, 2013 | 5.768 | 5.770 | 5.700 | 5.750 | 9,558 | +0.03(+0.52%) |
Feb 25, 2013 | 5.900 | 5.980 | 5.670 | 5.720 | 28,939 | -0.13(-2.22%) |
Feb 22, 2013 | 5.800 | 5.940 | 5.730 | 5.850 | 44,419 | +0.15(+2.63%) |
Feb 21, 2013 | 5.430 | 5.780 | 5.430 | 5.700 | 40,886 | -0.01(-0.18%) |
Feb 20, 2013 | 5.780 | 5.810 | 5.470 | 5.710 | 41,501 | -0.06(-1.04%) |
Feb 19, 2013 | 5.500 | 5.890 | 5.380 | 5.770 | 137,084 | +0.43(+8.05%) |
Feb 15, 2013 | 5.150 | 5.500 | 5.150 | 5.340 | 53,761 | +0.14(+2.69%) |
Feb 14, 2013 | 5.250 | 5.320 | 5.180 | 5.200 | 20,809 | +0.00(+0.00%) |
Feb 13, 2013 | 5.190 | 5.450 | 5.180 | 5.200 | 52,811 | +0.09(+1.76%) |
Feb 12, 2013 | 5.100 | 5.130 | 5.040 | 5.110 | 22,326 | +0.05(+0.99%) |
Feb 11, 2013 | 5.050 | 5.060 | 5.000 | 5.060 | 7,555 | -0.04(-0.78%) |
Feb 08, 2013 | 5.100 | 5.100 | 5.030 | 5.100 | 5,135 | +0.03(+0.59%) |
Feb 07, 2013 | 5.120 | 5.150 | 5.020 | 5.070 | 13,925 | -0.07(-1.36%) |
Feb 06, 2013 | 5.370 | 5.370 | 5.000 | 5.140 | 9,733 | -0.21(-3.93%) |
Feb 04, 2013 | 5.310 | 5.480 | 5.260 | 5.350 | 10,521 | +0.04(+0.75%) |
Feb 01, 2013 | 5.100 | 5.500 | 5.090 | 5.310 | 27,037 | +0.27(+5.36%) |
Jan 31, 2013 | 4.990 | 5.090 | 4.830 | 5.040 | 19,701 | +0.00(+0.00%) |
Jan 30, 2013 | 5.110 | 5.110 | 5.020 | 5.040 | 6,661 | -0.01(-0.20%) |
Jan 29, 2013 | 4.930 | 5.100 | 4.930 | 5.050 | 9,096 | +0.04(+0.80%) |
Jan 28, 2013 | 4.800 | 5.030 | 4.720 | 5.010 | 28,920 | +0.26(+5.47%) |
Jan 25, 2013 | 4.760 | 4.960 | 4.720 | 4.750 | 18,346 | +0.03(+0.64%) |
Jan 24, 2013 | 4.910 | 4.910 | 4.700 | 4.720 | 42,664 | -0.21(-4.26%) |
Jan 23, 2013 | 4.970 | 5.040 | 4.920 | 4.930 | 17,605 | -0.11(-2.18%) |
Jan 22, 2013 | 5.090 | 5.110 | 4.970 | 5.040 | 20,322 | +0.00(+0.00%) |
Jan 18, 2013 | 5.150 | 5.150 | 5.000 | 5.040 | 16,400 | -0.09(-1.75%) |
Jan 17, 2013 | 5.750 | 5.750 | 5.000 | 5.130 | 11,277 | +0.12(+2.40%) |
Jan 16, 2013 | 4.960 | 5.053 | 4.920 | 5.010 | 7,959 | +0.02(+0.40%) |
Jan 15, 2013 | 4.920 | 5.030 | 4.940 | 4.990 | 46,538 | -0.06(-1.19%) |
Jan 14, 2013 | 5.030 | 5.180 | 4.980 | 5.050 | 36,437 | -0.14(-2.70%) |
Jan 11, 2013 | 5.180 | 5.250 | 5.041 | 5.190 | 17,122 | -0.06(-1.14%) |
Jan 10, 2013 | 5.390 | 5.390 | 5.160 | 5.250 | 46,175 | -0.17(-3.14%) |
Jan 09, 2013 | 5.470 | 5.470 | 5.270 | 5.420 | 19,209 | +0.02(+0.37%) |
Jan 08, 2013 | 5.500 | 5.500 | 5.300 | 5.400 | 17,685 | -0.10(-1.82%) |
Jan 07, 2013 | 5.500 | 5.690 | 5.500 | 5.500 | 11,578 | -0.05(-0.90%) |
Jan 04, 2013 | 5.600 | 5.640 | 5.120 | 5.550 | 38,782 | -0.05(-0.89%) |
Jan 03, 2013 | 5.700 | 5.720 | 5.422 | 5.600 | 47,793 | -0.18(-3.11%) |
Jan 02, 2013 | 5.730 | 5.800 | 5.600 | 5.780 | 69,426 | +0.14(+2.48%) |
Dec 31, 2012 | 5.340 | 5.640 | 5.265 | 5.640 | 13,034 | +0.20(+3.68%) |
Dec 28, 2012 | 5.250 | 5.490 | 5.210 | 5.440 | 8,203 | +0.21(+3.92%) |
Dec 27, 2012 | 5.250 | 5.250 | 5.173 | 5.235 | 11,584 | -0.00(-0.10%) |
Dec 26, 2012 | 5.150 | 5.250 | 5.140 | 5.240 | 6,913 | +0.10(+1.95%) |
Dec 24, 2012 | 5.100 | 5.240 | 5.100 | 5.140 | 7,593 | +0.05(+0.98%) |
Dec 21, 2012 | 5.050 | 5.090 | 4.930 | 5.090 | 31,802 | -0.06(-1.17%) |
Dec 20, 2012 | 5.000 | 5.250 | 4.910 | 5.150 | 32,240 | +0.16(+3.21%) |
Dec 19, 2012 | 5.090 | 5.090 | 4.910 | 4.990 | 15,588 | -0.05(-0.99%) |
Dec 18, 2012 | 5.040 | 5.130 | 4.840 | 5.040 | 9,926 | +0.13(+2.65%) |
Dec 17, 2012 | 4.960 | 5.000 | 4.890 | 4.910 | 9,791 | -0.05(-1.01%) |
Dec 14, 2012 | 4.920 | 4.990 | 4.820 | 4.960 | 5,984 | +0.02(+0.40%) |
Dec 13, 2012 | 5.120 | 5.120 | 4.940 | 4.940 | 4,844 | -0.12(-2.37%) |
Dec 12, 2012 | 5.160 | 5.170 | 4.934 | 5.060 | 27,526 | -0.03(-0.59%) |
Dec 11, 2012 | 5.000 | 5.180 | 4.990 | 5.090 | 40,217 | +0.15(+3.04%) |
Dec 10, 2012 | 4.990 | 5.000 | 4.810 | 4.940 | 19,383 | -0.03(-0.60%) |
Dec 07, 2012 | 4.810 | 4.970 | 4.790 | 4.970 | 5,100 | +0.01(+0.20%) |
Dec 06, 2012 | 4.950 | 5.000 | 4.650 | 4.960 | 19,280 | -0.04(-0.80%) |
Dec 05, 2012 | 4.900 | 5.000 | 4.900 | 5.000 | 18,875 | +0.01(+0.20%) |