Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3.114 | 3.290 | 3.110 | 3.290 | 1,088,661 | +0.21(+6.82%) |
Feb 27, 2013 | 3.000 | 3.180 | 2.980 | 3.080 | 916,809 | +0.08(+2.67%) |
Feb 26, 2013 | 2.990 | 3.030 | 2.900 | 3.000 | 657,202 | +0.20(+7.14%) |
Feb 22, 2013 | 3.130 | 3.290 | 2.720 | 2.800 | 3,840,703 | -0.20(-6.67%) |
Feb 21, 2013 | 4.850 | 4.960 | 2.960 | 3.000 | 4,718,123 | -1.84(-38.02%) |
Feb 20, 2013 | 5.390 | 5.390 | 4.810 | 4.840 | 848,000 | -0.53(-9.87%) |
Feb 19, 2013 | 5.570 | 5.570 | 5.300 | 5.370 | 515,525 | -0.21(-3.76%) |
Feb 15, 2013 | 5.620 | 5.630 | 5.521 | 5.580 | 188,612 | -0.02(-0.36%) |
Feb 14, 2013 | 5.520 | 5.680 | 5.510 | 5.600 | 221,473 | +0.05(+0.90%) |
Feb 13, 2013 | 5.630 | 5.690 | 5.480 | 5.550 | 321,163 | -0.09(-1.60%) |
Feb 12, 2013 | 5.570 | 5.680 | 5.500 | 5.640 | 377,373 | +0.05(+0.89%) |
Feb 11, 2013 | 5.440 | 5.590 | 5.260 | 5.590 | 562,204 | +0.18(+3.33%) |
Feb 08, 2013 | 5.140 | 5.450 | 5.140 | 5.410 | 382,097 | +0.26(+5.05%) |
Feb 07, 2013 | 5.190 | 5.250 | 4.990 | 5.150 | 291,535 | +0.03(+0.59%) |
Feb 06, 2013 | 4.650 | 5.220 | 4.650 | 5.120 | 715,360 | -0.03(-0.58%) |
Feb 04, 2013 | 5.550 | 5.720 | 5.110 | 5.150 | 1,108,917 | -0.78(-13.15%) |
Feb 01, 2013 | 5.870 | 5.941 | 5.810 | 5.930 | 262,540 | +0.14(+2.42%) |
Jan 31, 2013 | 5.750 | 5.850 | 5.710 | 5.790 | 146,573 | +0.06(+1.05%) |
Jan 30, 2013 | 5.990 | 5.990 | 5.700 | 5.730 | 328,987 | -0.25(-4.18%) |
Jan 29, 2013 | 6.060 | 6.080 | 5.850 | 5.980 | 262,028 | -0.08(-1.32%) |
Jan 28, 2013 | 6.100 | 6.240 | 5.910 | 6.060 | 357,161 | -0.02(-0.33%) |
Jan 25, 2013 | 5.980 | 6.090 | 5.730 | 6.080 | 551,272 | +0.17(+2.88%) |
Jan 24, 2013 | 5.660 | 6.050 | 5.550 | 5.910 | 706,847 | +0.24(+4.23%) |
Jan 23, 2013 | 5.690 | 5.690 | 5.420 | 5.670 | 426,793 | -0.01(-0.18%) |
Jan 22, 2013 | 5.670 | 5.760 | 5.500 | 5.680 | 399,112 | +0.01(+0.18%) |
Jan 18, 2013 | 5.620 | 5.670 | 5.420 | 5.670 | 305,707 | +0.07(+1.25%) |
Jan 17, 2013 | 5.540 | 5.650 | 5.520 | 5.600 | 231,408 | +0.11(+2.00%) |
Jan 16, 2013 | 5.320 | 5.620 | 5.310 | 5.490 | 515,510 | +0.17(+3.20%) |
Jan 15, 2013 | 5.310 | 5.350 | 5.190 | 5.320 | 237,283 | -0.01(-0.19%) |
Jan 14, 2013 | 5.380 | 5.530 | 5.270 | 5.330 | 500,441 | +0.11(+2.11%) |
Jan 11, 2013 | 5.270 | 5.290 | 5.150 | 5.220 | 235,888 | -0.03(-0.57%) |
Jan 10, 2013 | 5.140 | 5.280 | 5.060 | 5.250 | 600,705 | +0.06(+1.16%) |
Jan 09, 2013 | 5.240 | 5.350 | 5.000 | 5.190 | 1,419,287 | -0.23(-4.24%) |
Jan 08, 2013 | 5.800 | 5.840 | 5.380 | 5.420 | 478,018 | -0.44(-7.51%) |
Jan 07, 2013 | 5.740 | 5.920 | 5.720 | 5.860 | 285,402 | +0.05(+0.86%) |
Jan 04, 2013 | 5.770 | 5.870 | 5.700 | 5.810 | 326,237 | +0.06(+1.04%) |
Jan 03, 2013 | 5.730 | 5.790 | 5.650 | 5.750 | 242,894 | +0.04(+0.70%) |
Jan 02, 2013 | 5.620 | 5.750 | 5.570 | 5.710 | 417,742 | +0.21(+3.82%) |
Dec 31, 2012 | 5.100 | 5.560 | 5.080 | 5.500 | 657,130 | +0.40(+7.84%) |
Dec 28, 2012 | 5.000 | 5.190 | 4.970 | 5.100 | 283,218 | +0.04(+0.79%) |
Dec 27, 2012 | 5.070 | 5.290 | 5.020 | 5.060 | 535,412 | -0.04(-0.78%) |
Dec 26, 2012 | 5.350 | 5.410 | 4.810 | 5.100 | 961,727 | -0.20(-3.77%) |
Dec 24, 2012 | 5.490 | 5.581 | 5.280 | 5.300 | 175,811 | -0.22(-3.99%) |
Dec 21, 2012 | 5.400 | 5.600 | 5.300 | 5.520 | 673,108 | -0.04(-0.72%) |
Dec 20, 2012 | 5.710 | 5.750 | 5.270 | 5.560 | 992,911 | -0.23(-3.97%) |
Dec 19, 2012 | 5.800 | 5.930 | 5.760 | 5.790 | 386,591 | -0.03(-0.52%) |
Dec 18, 2012 | 5.900 | 5.950 | 5.700 | 5.820 | 524,289 | -0.08(-1.36%) |
Dec 17, 2012 | 5.770 | 5.980 | 5.660 | 5.900 | 496,893 | +0.16(+2.79%) |
Dec 14, 2012 | 6.000 | 6.120 | 5.610 | 5.740 | 1,085,176 | -0.24(-4.01%) |
Dec 13, 2012 | 6.090 | 6.150 | 5.860 | 5.980 | 670,516 | -0.07(-1.16%) |
Dec 12, 2012 | 5.690 | 6.130 | 5.670 | 6.050 | 1,003,484 | +0.45(+8.04%) |
Dec 11, 2012 | 5.700 | 5.800 | 5.520 | 5.600 | 1,249,946 | -0.07(-1.23%) |
Dec 10, 2012 | 5.600 | 5.700 | 5.430 | 5.670 | 641,235 | +0.07(+1.25%) |
Dec 07, 2012 | 5.380 | 5.720 | 5.340 | 5.600 | 540,360 | +0.26(+4.87%) |
Dec 06, 2012 | 5.750 | 5.780 | 5.110 | 5.340 | 929,602 | -0.43(-7.45%) |
Dec 05, 2012 | 5.730 | 5.980 | 5.710 | 5.770 | 482,996 | +0.14(+2.49%) |