Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.258 | 5.297 | 5.220 | 5.220 | 489,566 | -0.13(-2.45%) |
Feb 27, 2013 | 5.212 | 5.359 | 5.212 | 5.351 | 447,141 | +0.02(+0.43%) |
Feb 26, 2013 | 5.343 | 5.357 | 5.250 | 5.328 | 2,079,636 | -0.02(-0.43%) |
Feb 22, 2013 | 5.328 | 5.359 | 5.328 | 5.351 | 224,499 | +0.05(+0.87%) |
Feb 21, 2013 | 5.297 | 5.305 | 5.227 | 5.305 | 585,736 | -0.16(-2.97%) |
Feb 20, 2013 | 5.575 | 5.575 | 5.451 | 5.467 | 425,677 | -0.15(-2.75%) |
Feb 19, 2013 | 5.629 | 5.660 | 5.594 | 5.621 | 610,943 | -0.03(-0.55%) |
Feb 15, 2013 | 5.567 | 5.667 | 5.528 | 5.652 | 594,166 | +0.07(+1.24%) |
Feb 14, 2013 | 5.405 | 5.613 | 5.405 | 5.582 | 505,972 | +0.17(+3.14%) |
Feb 13, 2013 | 5.382 | 5.420 | 5.370 | 5.413 | 647,579 | +0.13(+2.49%) |
Feb 12, 2013 | 5.281 | 5.289 | 5.258 | 5.281 | 220,716 | +0.00(+0.00%) |
Feb 11, 2013 | 5.250 | 5.289 | 5.227 | 5.281 | 396,913 | +0.02(+0.44%) |
Feb 08, 2013 | 5.235 | 5.274 | 5.212 | 5.258 | 275,385 | +0.00(+0.00%) |
Feb 07, 2013 | 5.250 | 5.267 | 5.212 | 5.258 | 852,694 | -0.04(-0.73%) |
Feb 06, 2013 | 5.289 | 5.359 | 5.289 | 5.297 | 338,476 | +0.03(+0.59%) |
Feb 04, 2013 | 5.266 | 5.281 | 5.212 | 5.266 | 1,046,928 | +0.00(+0.00%) |
Feb 01, 2013 | 5.250 | 5.292 | 5.250 | 5.266 | 1,139,531 | +0.14(+2.71%) |
Jan 31, 2013 | 5.212 | 5.243 | 5.123 | 5.127 | 841,388 | -0.14(-2.64%) |
Jan 30, 2013 | 5.189 | 5.312 | 5.189 | 5.266 | 963,479 | -0.01(-0.15%) |
Jan 29, 2013 | 5.297 | 5.305 | 5.250 | 5.274 | 1,044,365 | -0.02(-0.44%) |
Jan 28, 2013 | 5.305 | 5.312 | 5.266 | 5.297 | 1,083,353 | -0.08(-1.44%) |
Jan 25, 2013 | 5.374 | 5.397 | 5.351 | 5.374 | 1,116,457 | -0.02(-0.43%) |
Jan 24, 2013 | 5.366 | 5.444 | 5.266 | 5.397 | 2,942,174 | -0.48(-8.15%) |
Jan 23, 2013 | 6.015 | 6.053 | 5.783 | 5.876 | 1,495,643 | +0.27(+4.82%) |
Jan 22, 2013 | 5.598 | 5.637 | 5.575 | 5.606 | 816,706 | +0.02(+0.28%) |
Jan 18, 2013 | 5.629 | 5.649 | 5.563 | 5.590 | 543,273 | -0.02(-0.28%) |
Jan 17, 2013 | 5.629 | 5.667 | 5.598 | 5.606 | 720,396 | +0.06(+1.11%) |
Jan 16, 2013 | 5.660 | 5.660 | 5.536 | 5.544 | 1,034,049 | -0.20(-3.49%) |
Jan 15, 2013 | 5.806 | 5.830 | 5.691 | 5.745 | 1,023,577 | -0.28(-4.62%) |
Jan 14, 2013 | 6.061 | 6.100 | 6.007 | 6.023 | 521,921 | +0.13(+2.23%) |
Jan 11, 2013 | 5.891 | 5.899 | 5.868 | 5.891 | 290,638 | -0.01(-0.13%) |
Jan 10, 2013 | 5.814 | 5.945 | 5.783 | 5.899 | 235,704 | +0.05(+0.92%) |
Jan 09, 2013 | 5.768 | 5.853 | 5.729 | 5.845 | 260,015 | +0.02(+0.26%) |
Jan 08, 2013 | 5.915 | 5.915 | 5.799 | 5.830 | 242,076 | -0.14(-2.33%) |
Jan 07, 2013 | 5.976 | 6.015 | 5.938 | 5.969 | 253,455 | -0.08(-1.28%) |
Jan 04, 2013 | 6.092 | 6.115 | 6.007 | 6.046 | 355,717 | +0.14(+2.36%) |
Jan 03, 2013 | 5.891 | 5.961 | 5.884 | 5.907 | 552,300 | +0.07(+1.19%) |
Jan 02, 2013 | 5.855 | 5.855 | 5.772 | 5.837 | 629,634 | +0.02(+0.27%) |
Dec 31, 2012 | 5.806 | 5.868 | 5.806 | 5.822 | 339,161 | +0.02(+0.27%) |
Dec 28, 2012 | 5.915 | 5.915 | 5.806 | 5.806 | 368,459 | -0.15(-2.59%) |
Dec 27, 2012 | 5.992 | 6.023 | 5.922 | 5.961 | 461,782 | +0.00(+0.00%) |
Dec 26, 2012 | 5.984 | 6.023 | 5.915 | 5.961 | 586,360 | -0.02(-0.39%) |
Dec 24, 2012 | 5.953 | 5.999 | 5.899 | 5.984 | 183,035 | +0.02(+0.39%) |
Dec 21, 2012 | 5.938 | 5.984 | 5.868 | 5.961 | 517,966 | -0.11(-1.78%) |
Dec 20, 2012 | 6.053 | 6.077 | 6.015 | 6.069 | 302,095 | +0.04(+0.64%) |
Dec 19, 2012 | 6.015 | 6.061 | 6.000 | 6.030 | 323,205 | +0.02(+0.26%) |
Dec 18, 2012 | 5.992 | 6.023 | 5.984 | 6.015 | 276,924 | +0.05(+0.77%) |
Dec 17, 2012 | 5.976 | 5.999 | 5.922 | 5.969 | 414,172 | +0.05(+0.78%) |
Dec 14, 2012 | 5.938 | 5.984 | 5.891 | 5.922 | 390,730 | -0.01(-0.13%) |
Dec 13, 2012 | 5.953 | 6.015 | 5.899 | 5.930 | 389,398 | +0.09(+1.59%) |
Dec 12, 2012 | 5.922 | 5.922 | 5.822 | 5.837 | 387,077 | -0.05(-0.79%) |
Dec 11, 2012 | 5.837 | 5.930 | 5.830 | 5.884 | 747,956 | +0.05(+0.93%) |
Dec 10, 2012 | 5.806 | 5.841 | 5.806 | 5.830 | 601,294 | +0.02(+0.40%) |
Dec 07, 2012 | 5.760 | 5.868 | 5.760 | 5.806 | 617,486 | +0.10(+1.76%) |
Dec 06, 2012 | 5.698 | 5.768 | 5.644 | 5.706 | 433,997 | +0.17(+3.07%) |
Dec 05, 2012 | 5.505 | 5.559 | 5.498 | 5.536 | 203,962 | +0.10(+1.85%) |