Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.806 | 5.900 | 5.720 | 5.720 | 256,947 | -0.18(-3.05%) |
Feb 27, 2013 | 5.710 | 5.990 | 5.700 | 5.900 | 312,916 | +0.14(+2.43%) |
Feb 26, 2013 | 6.090 | 6.090 | 5.550 | 5.760 | 531,304 | -0.26(-4.32%) |
Feb 25, 2013 | 6.080 | 6.140 | 6.000 | 6.020 | 314,670 | +0.00(+0.00%) |
Feb 22, 2013 | 5.880 | 6.080 | 5.860 | 6.020 | 343,594 | +0.20(+3.44%) |
Feb 21, 2013 | 5.910 | 5.910 | 5.100 | 5.820 | 905,366 | -0.24(-3.96%) |
Feb 20, 2013 | 6.120 | 6.200 | 6.030 | 6.060 | 383,198 | -0.06(-0.98%) |
Feb 19, 2013 | 6.010 | 6.130 | 5.960 | 6.120 | 447,113 | +0.06(+0.99%) |
Feb 15, 2013 | 6.090 | 6.130 | 5.950 | 6.060 | 221,392 | -0.03(-0.49%) |
Feb 14, 2013 | 6.060 | 6.200 | 5.980 | 6.090 | 307,015 | +0.04(+0.66%) |
Feb 13, 2013 | 6.010 | 6.138 | 6.010 | 6.050 | 204,071 | +0.03(+0.50%) |
Feb 12, 2013 | 6.120 | 6.170 | 5.960 | 6.020 | 286,361 | -0.09(-1.47%) |
Feb 11, 2013 | 6.030 | 6.110 | 5.798 | 6.110 | 525,586 | +0.11(+1.83%) |
Feb 08, 2013 | 6.100 | 6.140 | 5.900 | 6.000 | 422,899 | -0.06(-0.99%) |
Feb 07, 2013 | 5.850 | 6.080 | 5.760 | 6.060 | 683,599 | +0.25(+4.30%) |
Feb 06, 2013 | 5.620 | 5.845 | 5.450 | 5.810 | 470,674 | +0.43(+7.99%) |
Feb 04, 2013 | 5.540 | 5.600 | 5.330 | 5.380 | 384,037 | -0.16(-2.89%) |
Feb 01, 2013 | 5.430 | 5.560 | 5.300 | 5.540 | 403,051 | +0.13(+2.40%) |
Jan 31, 2013 | 5.400 | 5.410 | 5.250 | 5.410 | 237,697 | +0.03(+0.56%) |
Jan 30, 2013 | 5.480 | 5.490 | 5.300 | 5.380 | 405,022 | -0.04(-0.74%) |
Jan 29, 2013 | 5.390 | 5.490 | 5.290 | 5.420 | 360,750 | -0.01(-0.18%) |
Jan 28, 2013 | 5.380 | 5.500 | 5.280 | 5.430 | 705,057 | +0.15(+2.84%) |
Jan 25, 2013 | 5.030 | 5.290 | 4.860 | 5.280 | 542,594 | +0.20(+3.94%) |
Jan 24, 2013 | 5.320 | 5.350 | 4.760 | 5.080 | 676,304 | -0.19(-3.61%) |
Jan 23, 2013 | 5.280 | 5.430 | 5.162 | 5.270 | 493,611 | +0.05(+0.96%) |
Jan 22, 2013 | 5.020 | 5.240 | 5.000 | 5.220 | 706,620 | +0.27(+5.45%) |
Jan 18, 2013 | 4.650 | 4.980 | 4.650 | 4.950 | 493,918 | +0.34(+7.38%) |
Jan 17, 2013 | 4.650 | 4.860 | 4.500 | 4.610 | 850,756 | +0.41(+9.76%) |
Jan 16, 2013 | 4.200 | 4.300 | 4.130 | 4.200 | 166,351 | +0.00(+0.00%) |
Jan 15, 2013 | 4.100 | 4.330 | 4.050 | 4.200 | 345,663 | +0.10(+2.44%) |
Jan 14, 2013 | 3.940 | 4.150 | 3.890 | 4.100 | 199,621 | +0.18(+4.59%) |
Jan 11, 2013 | 3.980 | 3.980 | 3.850 | 3.920 | 90,742 | -0.01(-0.25%) |
Jan 10, 2013 | 3.840 | 4.180 | 3.780 | 3.930 | 328,680 | +0.08(+2.08%) |
Jan 09, 2013 | 3.870 | 3.885 | 3.820 | 3.850 | 99,645 | +0.03(+0.79%) |
Jan 08, 2013 | 3.950 | 3.990 | 3.800 | 3.820 | 100,615 | -0.09(-2.30%) |
Jan 07, 2013 | 3.860 | 3.950 | 3.830 | 3.910 | 133,689 | +0.06(+1.56%) |
Jan 04, 2013 | 3.800 | 3.850 | 3.760 | 3.850 | 91,593 | +0.08(+2.12%) |
Jan 03, 2013 | 3.690 | 3.820 | 3.614 | 3.770 | 145,527 | +0.04(+1.07%) |
Jan 02, 2013 | 3.620 | 3.740 | 3.510 | 3.730 | 222,454 | +0.22(+6.27%) |
Dec 31, 2012 | 3.500 | 3.560 | 3.420 | 3.510 | 123,214 | +0.01(+0.29%) |
Dec 28, 2012 | 3.520 | 3.570 | 3.320 | 3.500 | 196,990 | -0.07(-1.96%) |
Dec 27, 2012 | 3.580 | 3.600 | 3.410 | 3.570 | 119,455 | -0.02(-0.56%) |
Dec 26, 2012 | 3.590 | 3.610 | 3.520 | 3.590 | 66,918 | -0.01(-0.28%) |
Dec 24, 2012 | 3.650 | 3.710 | 3.460 | 3.600 | 84,524 | -0.07(-1.91%) |
Dec 21, 2012 | 3.630 | 3.680 | 3.570 | 3.670 | 137,826 | +0.04(+1.10%) |
Dec 20, 2012 | 3.650 | 3.750 | 3.570 | 3.630 | 126,020 | +0.02(+0.55%) |
Dec 19, 2012 | 3.790 | 3.790 | 3.530 | 3.610 | 179,785 | -0.15(-3.99%) |
Dec 18, 2012 | 3.850 | 3.860 | 3.730 | 3.760 | 110,265 | -0.04(-1.05%) |
Dec 17, 2012 | 3.750 | 3.870 | 3.700 | 3.800 | 217,801 | +0.05(+1.33%) |
Dec 14, 2012 | 3.660 | 3.790 | 3.630 | 3.750 | 121,487 | +0.16(+4.46%) |
Dec 13, 2012 | 3.650 | 3.680 | 3.520 | 3.590 | 64,463 | -0.07(-1.91%) |
Dec 12, 2012 | 3.680 | 3.720 | 3.550 | 3.660 | 151,529 | -0.02(-0.54%) |
Dec 11, 2012 | 3.860 | 3.860 | 3.680 | 3.680 | 202,451 | -0.16(-4.17%) |
Dec 10, 2012 | 3.790 | 3.860 | 3.670 | 3.840 | 194,546 | +0.11(+2.95%) |
Dec 07, 2012 | 3.980 | 3.980 | 3.670 | 3.730 | 254,794 | -0.22(-5.57%) |
Dec 06, 2012 | 3.800 | 4.000 | 3.750 | 3.950 | 345,530 | +0.15(+3.95%) |
Dec 05, 2012 | 3.540 | 3.880 | 3.540 | 3.800 | 439,751 | +0.30(+8.57%) |