Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.401 | 5.609 | 5.400 | 5.430 | 182,234 | +0.11(+2.07%) |
Feb 27, 2013 | 5.530 | 5.560 | 5.300 | 5.320 | 204,856 | -0.22(-3.97%) |
Feb 26, 2013 | 5.610 | 5.670 | 5.410 | 5.540 | 109,918 | -0.06(-1.07%) |
Feb 22, 2013 | 5.690 | 5.800 | 5.590 | 5.600 | 116,713 | -0.03(-0.53%) |
Feb 21, 2013 | 5.600 | 5.640 | 5.580 | 5.630 | 57,866 | +0.04(+0.72%) |
Feb 20, 2013 | 5.640 | 5.730 | 5.580 | 5.590 | 91,381 | -0.05(-0.89%) |
Feb 19, 2013 | 5.620 | 5.810 | 5.610 | 5.640 | 269,669 | +0.07(+1.26%) |
Feb 15, 2013 | 5.810 | 5.810 | 5.530 | 5.570 | 141,992 | -0.20(-3.47%) |
Feb 14, 2013 | 5.770 | 5.834 | 5.730 | 5.770 | 63,838 | -0.03(-0.52%) |
Feb 13, 2013 | 5.810 | 5.950 | 5.650 | 5.800 | 116,989 | +0.01(+0.17%) |
Feb 12, 2013 | 5.730 | 5.989 | 5.730 | 5.790 | 163,892 | +0.07(+1.22%) |
Feb 11, 2013 | 5.520 | 5.940 | 5.465 | 5.720 | 1,043,711 | +0.20(+3.62%) |
Feb 08, 2013 | 5.620 | 5.636 | 5.500 | 5.520 | 69,391 | -0.10(-1.78%) |
Feb 07, 2013 | 5.620 | 5.770 | 5.480 | 5.620 | 66,760 | +0.02(+0.36%) |
Feb 06, 2013 | 5.570 | 5.700 | 5.480 | 5.600 | 142,496 | +0.11(+2.00%) |
Feb 04, 2013 | 5.630 | 5.700 | 5.480 | 5.490 | 250,318 | -0.06(-1.08%) |
Feb 01, 2013 | 5.490 | 5.560 | 5.280 | 5.550 | 152,544 | +0.09(+1.65%) |
Jan 31, 2013 | 5.470 | 5.510 | 5.330 | 5.460 | 86,096 | -0.03(-0.55%) |
Jan 30, 2013 | 5.700 | 5.700 | 5.415 | 5.490 | 147,386 | -0.21(-3.68%) |
Jan 29, 2013 | 5.770 | 5.770 | 5.570 | 5.700 | 45,725 | -0.02(-0.35%) |
Jan 28, 2013 | 5.710 | 5.770 | 5.580 | 5.720 | 128,020 | +0.01(+0.18%) |
Jan 25, 2013 | 5.570 | 5.740 | 5.560 | 5.710 | 54,742 | +0.14(+2.51%) |
Jan 24, 2013 | 5.700 | 5.880 | 5.510 | 5.570 | 177,814 | -0.13(-2.28%) |
Jan 23, 2013 | 5.700 | 5.770 | 5.610 | 5.700 | 98,987 | +0.01(+0.18%) |
Jan 22, 2013 | 5.910 | 5.950 | 5.600 | 5.690 | 264,466 | +0.04(+0.71%) |
Jan 18, 2013 | 5.880 | 5.880 | 5.615 | 5.650 | 205,871 | -0.24(-4.07%) |
Jan 17, 2013 | 5.930 | 6.050 | 5.800 | 5.890 | 99,178 | +0.00(+0.00%) |
Jan 16, 2013 | 6.050 | 6.200 | 5.860 | 5.890 | 188,574 | -0.15(-2.48%) |
Jan 15, 2013 | 6.150 | 6.150 | 5.920 | 6.040 | 212,131 | -0.11(-1.79%) |
Jan 14, 2013 | 6.280 | 6.385 | 6.130 | 6.150 | 134,931 | +0.02(+0.33%) |
Jan 11, 2013 | 6.350 | 6.350 | 6.070 | 6.130 | 93,436 | -0.16(-2.54%) |
Jan 10, 2013 | 6.380 | 6.490 | 6.275 | 6.290 | 106,519 | +0.02(+0.32%) |
Jan 09, 2013 | 6.330 | 6.520 | 6.260 | 6.270 | 136,504 | +0.02(+0.32%) |
Jan 08, 2013 | 6.130 | 6.390 | 6.060 | 6.250 | 218,962 | +0.18(+2.97%) |
Jan 07, 2013 | 5.860 | 6.180 | 5.860 | 6.070 | 226,835 | +0.22(+3.76%) |
Jan 04, 2013 | 5.630 | 6.170 | 5.540 | 5.850 | 500,850 | +0.31(+5.60%) |
Jan 03, 2013 | 5.400 | 5.710 | 5.280 | 5.540 | 188,252 | +0.15(+2.78%) |
Jan 02, 2013 | 5.295 | 6.000 | 5.190 | 5.390 | 373,230 | +0.20(+3.85%) |
Dec 31, 2012 | 5.340 | 5.390 | 5.080 | 5.190 | 439,816 | -0.13(-2.44%) |
Dec 28, 2012 | 5.760 | 5.850 | 5.115 | 5.320 | 947,402 | -0.52(-8.90%) |
Dec 27, 2012 | 5.970 | 6.070 | 5.770 | 5.840 | 91,631 | -0.16(-2.67%) |
Dec 26, 2012 | 6.070 | 6.205 | 5.950 | 6.000 | 162,998 | -0.08(-1.32%) |
Dec 24, 2012 | 6.160 | 6.190 | 5.880 | 6.080 | 101,140 | -0.12(-1.94%) |
Dec 21, 2012 | 6.340 | 6.340 | 6.050 | 6.200 | 332,740 | -0.15(-2.36%) |
Dec 20, 2012 | 6.560 | 6.560 | 6.260 | 6.350 | 153,174 | -0.22(-3.35%) |
Dec 19, 2012 | 6.580 | 6.830 | 6.430 | 6.570 | 201,410 | -0.03(-0.45%) |
Dec 18, 2012 | 6.690 | 6.690 | 6.510 | 6.600 | 148,007 | -0.06(-0.90%) |
Dec 17, 2012 | 6.510 | 6.775 | 6.380 | 6.660 | 181,303 | +0.15(+2.30%) |
Dec 14, 2012 | 6.820 | 6.890 | 6.500 | 6.510 | 297,794 | -0.32(-4.69%) |
Dec 13, 2012 | 7.000 | 7.080 | 6.700 | 6.830 | 136,273 | -0.19(-2.71%) |
Dec 12, 2012 | 7.270 | 7.270 | 6.920 | 7.020 | 86,413 | -0.22(-3.04%) |
Dec 11, 2012 | 7.250 | 7.350 | 7.110 | 7.240 | 156,695 | +0.04(+0.56%) |
Dec 10, 2012 | 6.970 | 7.250 | 6.840 | 7.200 | 88,394 | +0.30(+4.35%) |
Dec 07, 2012 | 7.330 | 7.340 | 6.810 | 6.900 | 111,743 | -0.43(-5.87%) |
Dec 06, 2012 | 7.340 | 7.680 | 7.170 | 7.330 | 111,850 | +0.04(+0.55%) |
Dec 05, 2012 | 7.290 | 7.330 | 7.000 | 7.290 | 101,492 | +0.01(+0.14%) |