Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.630 | 5.630 | 5.400 | 5.480 | 14,923 | -0.13(-2.32%) |
Feb 27, 2013 | 5.500 | 5.610 | 5.500 | 5.610 | 6,070 | +0.05(+0.90%) |
Feb 26, 2013 | 5.550 | 5.560 | 5.500 | 5.560 | 10,857 | -0.02(-0.36%) |
Feb 22, 2013 | 5.585 | 5.600 | 5.570 | 5.580 | 3,448 | +0.02(+0.36%) |
Feb 21, 2013 | 5.580 | 5.720 | 5.550 | 5.560 | 9,471 | -0.06(-1.07%) |
Feb 20, 2013 | 5.650 | 5.720 | 5.620 | 5.620 | 11,089 | -0.04(-0.71%) |
Feb 19, 2013 | 5.500 | 5.710 | 5.500 | 5.660 | 10,295 | -0.05(-0.88%) |
Feb 15, 2013 | 5.590 | 5.710 | 5.585 | 5.710 | 15,539 | +0.20(+3.63%) |
Feb 14, 2013 | 5.740 | 5.740 | 5.510 | 5.510 | 18,373 | -0.14(-2.48%) |
Feb 13, 2013 | 5.630 | 5.690 | 5.590 | 5.650 | 6,900 | -0.04(-0.70%) |
Feb 12, 2013 | 5.750 | 5.750 | 5.650 | 5.690 | 96,481 | +0.08(+1.43%) |
Feb 11, 2013 | 5.570 | 5.712 | 5.560 | 5.610 | 5,853 | -0.02(-0.36%) |
Feb 08, 2013 | 5.550 | 5.651 | 5.550 | 5.630 | 9,924 | +0.08(+1.42%) |
Feb 07, 2013 | 5.510 | 5.630 | 5.510 | 5.551 | 9,200 | +0.00(+0.02%) |
Feb 06, 2013 | 5.520 | 5.600 | 5.500 | 5.550 | 8,002 | -0.05(-0.89%) |
Feb 04, 2013 | 5.360 | 5.690 | 5.290 | 5.600 | 115,819 | +0.28(+5.27%) |
Feb 01, 2013 | 5.200 | 5.400 | 5.200 | 5.320 | 23,127 | +0.04(+0.75%) |
Jan 31, 2013 | 5.290 | 5.300 | 5.210 | 5.280 | 10,333 | +0.03(+0.57%) |
Jan 30, 2013 | 5.300 | 5.300 | 5.210 | 5.250 | 7,752 | -0.05(-0.94%) |
Jan 29, 2013 | 5.170 | 5.340 | 5.140 | 5.300 | 9,437 | +0.18(+3.44%) |
Jan 28, 2013 | 5.220 | 5.220 | 5.100 | 5.124 | 9,580 | -0.12(-2.22%) |
Jan 25, 2013 | 5.270 | 5.350 | 5.209 | 5.240 | 15,902 | -0.08(-1.50%) |
Jan 24, 2013 | 5.260 | 5.370 | 5.210 | 5.320 | 89,675 | +0.13(+2.50%) |
Jan 23, 2013 | 4.790 | 5.200 | 4.790 | 5.190 | 127,058 | +0.37(+7.68%) |
Jan 22, 2013 | 4.840 | 4.840 | 4.800 | 4.820 | 14,585 | -0.02(-0.41%) |
Jan 18, 2013 | 4.720 | 4.840 | 4.710 | 4.840 | 3,310 | +0.08(+1.68%) |
Jan 17, 2013 | 4.720 | 4.810 | 4.650 | 4.760 | 9,980 | +0.05(+1.04%) |
Jan 16, 2013 | 4.680 | 4.892 | 4.680 | 4.711 | 7,850 | -0.14(-2.87%) |
Jan 15, 2013 | 4.720 | 4.850 | 4.720 | 4.850 | 6,634 | +0.09(+1.89%) |
Jan 14, 2013 | 4.800 | 4.840 | 4.630 | 4.760 | 19,987 | -0.06(-1.24%) |
Jan 11, 2013 | 4.830 | 4.850 | 4.780 | 4.820 | 7,744 | -0.02(-0.41%) |
Jan 10, 2013 | 4.850 | 4.850 | 4.750 | 4.840 | 17,700 | +0.03(+0.62%) |
Jan 09, 2013 | 4.800 | 4.890 | 4.770 | 4.810 | 24,620 | -0.04(-0.82%) |
Jan 08, 2013 | 4.820 | 4.890 | 4.780 | 4.850 | 16,857 | +0.00(+0.00%) |
Jan 07, 2013 | 4.750 | 4.900 | 4.750 | 4.850 | 22,183 | +0.04(+0.83%) |
Jan 04, 2013 | 4.880 | 4.900 | 4.750 | 4.810 | 14,804 | +0.01(+0.27%) |
Jan 03, 2013 | 4.750 | 4.884 | 4.750 | 4.797 | 10,288 | +0.05(+0.99%) |
Jan 02, 2013 | 4.750 | 4.760 | 4.650 | 4.750 | 21,074 | +0.02(+0.42%) |
Dec 31, 2012 | 4.660 | 4.890 | 4.660 | 4.730 | 19,322 | +0.03(+0.64%) |
Dec 28, 2012 | 4.620 | 4.780 | 4.540 | 4.700 | 40,320 | -0.05(-1.05%) |
Dec 27, 2012 | 4.830 | 4.890 | 4.640 | 4.750 | 69,819 | -0.13(-2.69%) |
Dec 26, 2012 | 4.970 | 5.078 | 4.820 | 4.881 | 38,355 | -0.19(-3.72%) |
Dec 24, 2012 | 5.350 | 5.400 | 4.900 | 5.070 | 110,018 | -0.19(-3.61%) |
Dec 21, 2012 | 5.200 | 5.800 | 5.030 | 5.260 | 961,458 | +0.66(+14.35%) |
Dec 20, 2012 | 4.580 | 4.600 | 4.500 | 4.600 | 11,581 | +0.02(+0.44%) |
Dec 19, 2012 | 4.500 | 4.600 | 4.400 | 4.580 | 7,000 | +0.03(+0.66%) |
Dec 18, 2012 | 4.620 | 4.620 | 4.550 | 4.550 | 14,080 | -0.07(-1.51%) |
Dec 17, 2012 | 4.650 | 4.650 | 4.566 | 4.620 | 23,175 | -0.02(-0.43%) |
Dec 14, 2012 | 4.470 | 4.690 | 4.470 | 4.640 | 39,712 | +0.22(+4.98%) |
Dec 13, 2012 | 4.500 | 4.700 | 4.410 | 4.420 | 85,107 | +0.13(+3.03%) |
Dec 12, 2012 | 4.410 | 4.480 | 4.290 | 4.290 | 21,528 | -0.15(-3.38%) |
Dec 11, 2012 | 4.430 | 4.450 | 4.340 | 4.440 | 11,988 | +0.13(+3.02%) |
Dec 10, 2012 | 4.290 | 4.460 | 4.250 | 4.310 | 30,554 | -0.04(-0.92%) |
Dec 07, 2012 | 4.270 | 4.442 | 4.270 | 4.350 | 17,090 | -0.02(-0.46%) |
Dec 06, 2012 | 4.370 | 4.650 | 4.370 | 4.370 | 33,127 | -0.13(-2.89%) |
Dec 05, 2012 | 4.260 | 4.500 | 4.260 | 4.500 | 3,267 | +0.00(+0.00%) |