Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.598 | 5.761 | 5.570 | 5.715 | 136,941 | +0.06(+1.12%) |
Feb 27, 2013 | 5.643 | 5.715 | 5.511 | 5.652 | 65,427 | +0.01(+0.16%) |
Feb 26, 2013 | 5.552 | 5.706 | 5.444 | 5.643 | 141,488 | -0.14(-2.50%) |
Feb 22, 2013 | 5.697 | 5.824 | 5.579 | 5.788 | 73,040 | +0.15(+2.73%) |
Feb 21, 2013 | 5.643 | 5.706 | 5.480 | 5.634 | 52,573 | -0.01(-0.16%) |
Feb 20, 2013 | 5.815 | 5.824 | 5.643 | 5.643 | 73,757 | -0.18(-3.11%) |
Feb 19, 2013 | 5.616 | 5.824 | 5.616 | 5.824 | 107,226 | +0.21(+3.71%) |
Feb 15, 2013 | 5.588 | 5.616 | 5.471 | 5.616 | 95,703 | +0.05(+0.98%) |
Feb 14, 2013 | 5.489 | 5.588 | 5.444 | 5.561 | 64,118 | +0.04(+0.66%) |
Feb 13, 2013 | 5.525 | 5.588 | 5.389 | 5.525 | 52,427 | +0.03(+0.49%) |
Feb 12, 2013 | 5.362 | 5.507 | 5.226 | 5.498 | 61,051 | +0.16(+3.06%) |
Feb 11, 2013 | 5.290 | 5.335 | 5.099 | 5.335 | 28,218 | +0.05(+1.03%) |
Feb 08, 2013 | 5.190 | 5.308 | 5.154 | 5.280 | 36,499 | +0.10(+1.92%) |
Feb 07, 2013 | 5.127 | 5.276 | 5.054 | 5.181 | 55,182 | +0.08(+1.60%) |
Feb 06, 2013 | 5.099 | 5.145 | 4.973 | 5.099 | 36,086 | -0.02(-0.35%) |
Feb 04, 2013 | 5.081 | 5.199 | 4.927 | 5.117 | 110,476 | -0.05(-0.88%) |
Feb 01, 2013 | 5.063 | 5.199 | 5.063 | 5.163 | 59,579 | +0.14(+2.89%) |
Jan 31, 2013 | 4.819 | 5.027 | 4.801 | 5.018 | 103,152 | +0.21(+4.33%) |
Jan 30, 2013 | 4.828 | 4.918 | 4.782 | 4.810 | 62,430 | +0.00(+0.00%) |
Jan 29, 2013 | 4.737 | 4.837 | 4.683 | 4.810 | 54,237 | +0.05(+1.14%) |
Jan 28, 2013 | 4.719 | 4.814 | 4.638 | 4.755 | 88,469 | +0.03(+0.57%) |
Jan 25, 2013 | 4.764 | 4.858 | 4.637 | 4.728 | 100,481 | -0.03(-0.57%) |
Jan 24, 2013 | 4.583 | 4.864 | 4.583 | 4.755 | 69,759 | +0.17(+3.75%) |
Jan 23, 2013 | 4.737 | 4.751 | 4.583 | 4.583 | 77,386 | -0.14(-2.88%) |
Jan 22, 2013 | 4.665 | 4.755 | 4.601 | 4.719 | 79,650 | +0.07(+1.56%) |
Jan 18, 2013 | 4.628 | 4.718 | 4.583 | 4.646 | 74,145 | -0.01(-0.19%) |
Jan 17, 2013 | 4.628 | 4.692 | 4.583 | 4.656 | 33,179 | +0.04(+0.78%) |
Jan 16, 2013 | 4.674 | 4.746 | 4.619 | 4.619 | 58,800 | -0.08(-1.73%) |
Jan 15, 2013 | 4.646 | 4.737 | 4.556 | 4.701 | 63,433 | +0.05(+1.17%) |
Jan 14, 2013 | 4.665 | 4.773 | 4.619 | 4.646 | 42,751 | -0.03(-0.58%) |
Jan 11, 2013 | 4.610 | 4.773 | 4.583 | 4.674 | 53,368 | +0.07(+1.57%) |
Jan 10, 2013 | 4.547 | 4.619 | 4.529 | 4.601 | 62,340 | +0.07(+1.60%) |
Jan 09, 2013 | 4.610 | 4.665 | 4.447 | 4.529 | 295,807 | -0.15(-3.29%) |
Jan 08, 2013 | 4.963 | 5.036 | 4.674 | 4.683 | 240,209 | -0.30(-6.00%) |
Jan 07, 2013 | 5.145 | 5.226 | 4.882 | 4.982 | 96,676 | -0.17(-3.34%) |
Jan 04, 2013 | 5.154 | 5.226 | 5.145 | 5.154 | 113,011 | +0.05(+0.98%) |
Jan 03, 2013 | 5.317 | 5.402 | 5.009 | 5.104 | 113,460 | -0.19(-3.68%) |
Jan 02, 2013 | 5.290 | 5.398 | 5.081 | 5.299 | 156,487 | +0.22(+4.28%) |
Dec 31, 2012 | 5.208 | 5.299 | 4.954 | 5.081 | 141,487 | -0.14(-2.60%) |
Dec 28, 2012 | 5.317 | 5.407 | 5.172 | 5.217 | 86,531 | -0.16(-3.03%) |
Dec 27, 2012 | 5.308 | 5.407 | 5.145 | 5.380 | 139,179 | +0.09(+1.71%) |
Dec 26, 2012 | 5.145 | 5.335 | 5.127 | 5.290 | 100,188 | +0.14(+2.82%) |
Dec 24, 2012 | 5.280 | 5.280 | 4.973 | 5.145 | 74,370 | -0.14(-2.74%) |
Dec 21, 2012 | 4.891 | 5.398 | 4.574 | 5.290 | 511,640 | +0.39(+7.95%) |
Dec 20, 2012 | 4.791 | 5.018 | 4.696 | 4.900 | 172,733 | +0.10(+2.08%) |
Dec 19, 2012 | 4.637 | 4.855 | 4.529 | 4.800 | 161,561 | +0.13(+2.71%) |
Dec 18, 2012 | 4.058 | 4.764 | 4.058 | 4.674 | 176,991 | +0.63(+15.70%) |
Dec 17, 2012 | 3.994 | 4.085 | 3.895 | 4.040 | 106,416 | +0.05(+1.36%) |
Dec 14, 2012 | 4.157 | 4.200 | 3.967 | 3.985 | 190,322 | -0.20(-4.76%) |
Dec 13, 2012 | 4.194 | 4.194 | 4.076 | 4.185 | 84,984 | +0.00(+0.00%) |
Dec 12, 2012 | 4.212 | 4.293 | 4.094 | 4.185 | 88,185 | +0.04(+0.87%) |
Dec 11, 2012 | 3.970 | 4.193 | 3.961 | 4.148 | 129,428 | +0.20(+4.97%) |
Dec 10, 2012 | 3.791 | 3.970 | 3.783 | 3.952 | 98,983 | +0.19(+4.98%) |
Dec 07, 2012 | 3.890 | 3.916 | 3.693 | 3.765 | 151,273 | -0.06(-1.63%) |
Dec 06, 2012 | 3.809 | 3.907 | 3.738 | 3.827 | 102,799 | +0.00(+0.00%) |
Dec 05, 2012 | 3.791 | 3.970 | 3.791 | 3.827 | 133,493 | +0.03(+0.70%) |