Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.630 | 5.670 | 5.615 | 5.660 | 566,394 | +0.00(+0.00%) |
Feb 27, 2013 | 5.590 | 5.726 | 5.570 | 5.660 | 496,315 | +0.08(+1.43%) |
Feb 26, 2013 | 5.550 | 5.610 | 5.540 | 5.580 | 938,694 | +0.04(+0.72%) |
Feb 25, 2013 | 5.550 | 5.600 | 5.530 | 5.540 | 636,196 | +0.02(+0.36%) |
Feb 22, 2013 | 5.510 | 5.570 | 5.440 | 5.520 | 1,304,229 | +0.00(+0.00%) |
Feb 21, 2013 | 5.220 | 5.732 | 5.220 | 5.520 | 1,023,157 | -0.10(-1.78%) |
Feb 20, 2013 | 5.600 | 5.650 | 5.500 | 5.620 | 896,601 | +0.00(+0.00%) |
Feb 19, 2013 | 5.420 | 5.660 | 5.350 | 5.620 | 1,115,382 | -0.03(-0.53%) |
Feb 15, 2013 | 5.640 | 5.670 | 5.600 | 5.650 | 623,932 | +0.04(+0.71%) |
Feb 14, 2013 | 5.520 | 5.640 | 5.490 | 5.610 | 2,439,335 | +0.06(+1.08%) |
Feb 13, 2013 | 5.460 | 5.550 | 5.435 | 5.550 | 583,023 | +0.09(+1.65%) |
Feb 12, 2013 | 5.360 | 5.480 | 5.350 | 5.460 | 367,518 | +0.10(+1.87%) |
Feb 11, 2013 | 5.340 | 5.380 | 5.310 | 5.360 | 911,468 | +0.02(+0.37%) |
Feb 08, 2013 | 5.300 | 5.360 | 5.270 | 5.340 | 305,540 | +0.04(+0.75%) |
Feb 07, 2013 | 5.310 | 5.320 | 5.290 | 5.300 | 318,589 | -0.03(-0.56%) |
Feb 06, 2013 | 5.220 | 5.330 | 5.150 | 5.330 | 459,641 | +0.35(+7.03%) |
Feb 04, 2013 | 5.070 | 5.125 | 4.980 | 4.980 | 489,000 | -0.16(-3.11%) |
Feb 01, 2013 | 5.110 | 5.190 | 5.000 | 5.140 | 1,355,189 | +0.08(+1.58%) |
Jan 31, 2013 | 5.100 | 5.150 | 5.040 | 5.060 | 578,749 | -0.03(-0.59%) |
Jan 30, 2013 | 5.190 | 5.210 | 5.050 | 5.090 | 402,390 | -0.11(-2.12%) |
Jan 29, 2013 | 5.210 | 5.240 | 5.160 | 5.200 | 454,014 | -0.03(-0.57%) |
Jan 28, 2013 | 5.220 | 5.270 | 5.130 | 5.230 | 350,799 | +0.03(+0.58%) |
Jan 25, 2013 | 5.190 | 5.230 | 5.100 | 5.200 | 569,089 | +0.02(+0.39%) |
Jan 24, 2013 | 5.180 | 5.280 | 5.160 | 5.180 | 296,391 | -0.01(-0.19%) |
Jan 23, 2013 | 5.230 | 5.230 | 5.100 | 5.190 | 557,757 | -0.05(-0.95%) |
Jan 22, 2013 | 5.200 | 5.270 | 5.100 | 5.240 | 579,238 | +0.05(+0.96%) |
Jan 18, 2013 | 5.190 | 5.230 | 5.150 | 5.190 | 721,497 | +0.01(+0.19%) |
Jan 17, 2013 | 5.190 | 5.230 | 5.100 | 5.180 | 515,606 | -0.01(-0.19%) |
Jan 16, 2013 | 5.190 | 5.250 | 5.150 | 5.190 | 396,022 | -0.01(-0.19%) |
Jan 15, 2013 | 5.240 | 5.360 | 5.160 | 5.200 | 872,262 | -0.06(-1.14%) |
Jan 14, 2013 | 5.270 | 5.390 | 5.160 | 5.260 | 443,576 | -0.01(-0.19%) |
Jan 11, 2013 | 5.240 | 5.280 | 5.170 | 5.270 | 478,517 | +0.05(+0.96%) |
Jan 10, 2013 | 5.220 | 5.250 | 5.180 | 5.220 | 536,004 | +0.00(+0.00%) |
Jan 09, 2013 | 5.200 | 5.230 | 5.180 | 5.220 | 416,160 | +0.03(+0.58%) |
Jan 08, 2013 | 5.160 | 5.195 | 5.100 | 5.190 | 494,431 | +0.04(+0.78%) |
Jan 07, 2013 | 5.070 | 5.150 | 5.050 | 5.150 | 586,182 | +0.07(+1.38%) |
Jan 04, 2013 | 5.020 | 5.080 | 4.990 | 5.080 | 371,621 | +0.08(+1.60%) |
Jan 03, 2013 | 4.960 | 5.020 | 4.900 | 5.000 | 602,856 | +0.03(+0.60%) |
Jan 02, 2013 | 4.935 | 4.990 | 4.870 | 4.970 | 653,194 | +0.09(+1.84%) |
Dec 31, 2012 | 4.750 | 4.890 | 4.680 | 4.880 | 418,612 | +0.12(+2.52%) |
Dec 28, 2012 | 4.820 | 4.840 | 4.740 | 4.760 | 196,867 | -0.07(-1.45%) |
Dec 27, 2012 | 4.810 | 4.880 | 4.740 | 4.830 | 168,673 | +0.02(+0.42%) |
Dec 26, 2012 | 4.920 | 4.920 | 4.770 | 4.810 | 321,366 | -0.12(-2.43%) |
Dec 24, 2012 | 4.850 | 4.940 | 4.760 | 4.930 | 167,218 | +0.08(+1.65%) |
Dec 21, 2012 | 4.740 | 4.857 | 4.660 | 4.850 | 799,984 | +0.10(+2.11%) |
Dec 20, 2012 | 4.780 | 4.840 | 4.720 | 4.750 | 393,691 | -0.03(-0.63%) |
Dec 19, 2012 | 4.750 | 4.800 | 4.720 | 4.780 | 195,024 | +0.03(+0.63%) |
Dec 18, 2012 | 4.700 | 4.760 | 4.690 | 4.750 | 320,484 | +0.07(+1.50%) |
Dec 17, 2012 | 4.630 | 4.700 | 4.610 | 4.680 | 306,200 | +0.08(+1.74%) |
Dec 14, 2012 | 4.570 | 4.640 | 4.520 | 4.600 | 368,681 | +0.00(+0.00%) |
Dec 13, 2012 | 4.690 | 4.730 | 4.590 | 4.600 | 363,178 | -0.08(-1.71%) |
Dec 12, 2012 | 4.870 | 4.900 | 4.670 | 4.680 | 230,236 | -0.18(-3.70%) |
Dec 11, 2012 | 4.700 | 4.930 | 4.670 | 4.860 | 486,797 | +0.21(+4.52%) |
Dec 10, 2012 | 4.710 | 4.720 | 4.625 | 4.650 | 207,433 | -0.05(-1.06%) |
Dec 07, 2012 | 4.880 | 4.890 | 4.650 | 4.700 | 267,572 | -0.17(-3.49%) |
Dec 06, 2012 | 4.840 | 4.880 | 4.721 | 4.870 | 500,340 | +0.03(+0.62%) |
Dec 05, 2012 | 4.870 | 4.920 | 4.760 | 4.840 | 403,335 | -0.00(-0.01%) |