Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.650 | 5.700 | 5.580 | 5.640 | 606,341 | +0.02(+0.36%) |
Feb 27, 2013 | 5.490 | 5.670 | 5.480 | 5.620 | 515,225 | +0.10(+1.81%) |
Feb 26, 2013 | 5.660 | 5.670 | 5.500 | 5.520 | 637,550 | -0.09(-1.60%) |
Feb 25, 2013 | 5.770 | 5.880 | 5.610 | 5.610 | 573,834 | -0.09(-1.58%) |
Feb 22, 2013 | 5.820 | 5.920 | 5.650 | 5.700 | 467,086 | -0.07(-1.21%) |
Feb 21, 2013 | 5.800 | 5.850 | 5.640 | 5.770 | 753,791 | +0.01(+0.17%) |
Feb 20, 2013 | 6.250 | 6.270 | 5.750 | 5.760 | 1,979,937 | -0.08(-1.37%) |
Feb 19, 2013 | 5.530 | 5.890 | 5.490 | 5.840 | 1,971,848 | +0.35(+6.38%) |
Feb 15, 2013 | 5.600 | 5.610 | 5.480 | 5.490 | 488,720 | -0.07(-1.26%) |
Feb 14, 2013 | 5.400 | 5.570 | 5.400 | 5.560 | 295,215 | +0.08(+1.46%) |
Feb 13, 2013 | 5.500 | 5.650 | 5.470 | 5.480 | 634,031 | -0.02(-0.36%) |
Feb 12, 2013 | 5.410 | 5.530 | 5.380 | 5.500 | 386,456 | +0.08(+1.48%) |
Feb 11, 2013 | 5.500 | 5.530 | 5.400 | 5.420 | 314,669 | -0.10(-1.81%) |
Feb 08, 2013 | 5.440 | 5.590 | 5.420 | 5.520 | 656,944 | +0.10(+1.85%) |
Feb 07, 2013 | 5.460 | 5.480 | 5.370 | 5.420 | 324,348 | -0.04(-0.73%) |
Feb 06, 2013 | 5.380 | 5.480 | 5.330 | 5.460 | 361,857 | +0.08(+1.49%) |
Feb 04, 2013 | 5.450 | 5.525 | 5.330 | 5.380 | 621,906 | -0.08(-1.47%) |
Feb 01, 2013 | 5.540 | 5.550 | 5.400 | 5.460 | 538,581 | +0.00(+0.00%) |
Jan 31, 2013 | 5.400 | 5.515 | 5.400 | 5.460 | 613,657 | +0.06(+1.11%) |
Jan 30, 2013 | 5.520 | 5.555 | 5.380 | 5.400 | 669,655 | -0.11(-2.00%) |
Jan 29, 2013 | 5.600 | 5.630 | 5.470 | 5.510 | 648,332 | -0.08(-1.43%) |
Jan 28, 2013 | 5.480 | 5.660 | 5.430 | 5.590 | 1,042,180 | +0.11(+2.01%) |
Jan 25, 2013 | 5.200 | 5.660 | 5.200 | 5.480 | 2,112,966 | +0.37(+7.24%) |
Jan 24, 2013 | 5.200 | 5.219 | 5.050 | 5.110 | 714,668 | -0.11(-2.11%) |
Jan 23, 2013 | 5.260 | 5.260 | 5.150 | 5.220 | 430,347 | -0.02(-0.38%) |
Jan 22, 2013 | 5.210 | 5.270 | 5.200 | 5.240 | 347,053 | +0.01(+0.19%) |
Jan 18, 2013 | 5.240 | 5.291 | 5.170 | 5.230 | 467,028 | -0.03(-0.57%) |
Jan 17, 2013 | 5.220 | 5.300 | 5.190 | 5.260 | 512,346 | +0.06(+1.15%) |
Jan 16, 2013 | 5.190 | 5.310 | 5.180 | 5.200 | 399,642 | -0.04(-0.76%) |
Jan 15, 2013 | 5.140 | 5.285 | 5.090 | 5.240 | 521,419 | +0.04(+0.77%) |
Jan 14, 2013 | 5.070 | 5.210 | 5.070 | 5.200 | 593,016 | +0.10(+1.96%) |
Jan 11, 2013 | 5.090 | 5.140 | 5.055 | 5.100 | 527,438 | +0.02(+0.39%) |
Jan 10, 2013 | 4.960 | 5.090 | 4.930 | 5.080 | 552,565 | +0.16(+3.25%) |
Jan 09, 2013 | 4.960 | 4.990 | 4.890 | 4.920 | 286,554 | -0.01(-0.20%) |
Jan 08, 2013 | 4.920 | 4.990 | 4.880 | 4.930 | 502,184 | +0.04(+0.82%) |
Jan 07, 2013 | 4.850 | 4.950 | 4.840 | 4.890 | 547,083 | -0.02(-0.41%) |
Jan 04, 2013 | 4.930 | 4.960 | 4.880 | 4.910 | 610,579 | +0.01(+0.20%) |
Jan 03, 2013 | 4.940 | 5.080 | 4.800 | 4.900 | 1,591,450 | -0.34(-6.49%) |
Jan 02, 2013 | 5.070 | 5.250 | 4.880 | 5.240 | 1,123,006 | +0.36(+7.38%) |
Dec 31, 2012 | 4.900 | 4.940 | 4.760 | 4.880 | 708,976 | -0.03(-0.61%) |
Dec 28, 2012 | 4.790 | 4.990 | 4.760 | 4.910 | 656,471 | +0.00(+0.00%) |
Dec 27, 2012 | 5.010 | 5.040 | 4.810 | 4.910 | 581,882 | -0.08(-1.50%) |
Dec 26, 2012 | 5.030 | 5.140 | 4.960 | 4.985 | 582,743 | -0.04(-0.89%) |
Dec 24, 2012 | 5.160 | 5.180 | 5.020 | 5.030 | 217,888 | -0.14(-2.71%) |
Dec 21, 2012 | 5.200 | 5.200 | 5.050 | 5.170 | 1,160,272 | -0.14(-2.64%) |
Dec 20, 2012 | 5.180 | 5.310 | 5.110 | 5.310 | 536,061 | +0.05(+0.95%) |
Dec 19, 2012 | 5.290 | 5.320 | 5.190 | 5.260 | 788,339 | -0.03(-0.57%) |
Dec 18, 2012 | 5.150 | 5.310 | 5.120 | 5.290 | 603,684 | +0.14(+2.72%) |
Dec 17, 2012 | 5.180 | 5.180 | 5.080 | 5.150 | 401,467 | -0.01(-0.19%) |
Dec 14, 2012 | 5.080 | 5.170 | 5.050 | 5.160 | 531,195 | +0.05(+0.98%) |
Dec 13, 2012 | 5.180 | 5.220 | 5.050 | 5.110 | 535,041 | -0.08(-1.54%) |
Dec 12, 2012 | 5.330 | 5.339 | 5.120 | 5.190 | 631,069 | -0.14(-2.63%) |
Dec 11, 2012 | 4.960 | 5.330 | 4.820 | 5.330 | 1,809,341 | +0.43(+8.78%) |
Dec 10, 2012 | 4.740 | 4.900 | 4.690 | 4.900 | 573,265 | +0.16(+3.38%) |
Dec 07, 2012 | 4.930 | 4.930 | 4.730 | 4.740 | 547,416 | -0.15(-3.07%) |
Dec 06, 2012 | 4.810 | 4.920 | 4.780 | 4.890 | 333,163 | +0.07(+1.45%) |
Dec 05, 2012 | 4.890 | 4.920 | 4.800 | 4.820 | 426,730 | -0.05(-1.03%) |