Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.200 | 5.470 | 5.180 | 5.390 | 46,319 | +0.17(+3.26%) |
Feb 27, 2013 | 5.320 | 5.320 | 5.180 | 5.220 | 38,387 | -0.12(-2.25%) |
Feb 26, 2013 | 5.390 | 5.556 | 5.270 | 5.340 | 36,539 | -0.26(-4.64%) |
Feb 22, 2013 | 5.150 | 5.620 | 5.120 | 5.600 | 79,925 | +0.45(+8.74%) |
Feb 21, 2013 | 5.210 | 5.460 | 5.120 | 5.150 | 52,522 | -0.12(-2.28%) |
Feb 20, 2013 | 5.140 | 5.460 | 5.131 | 5.270 | 31,566 | +0.14(+2.73%) |
Feb 19, 2013 | 5.190 | 5.250 | 5.100 | 5.130 | 53,803 | -0.06(-1.16%) |
Feb 15, 2013 | 5.770 | 5.870 | 5.150 | 5.190 | 168,142 | -0.58(-10.05%) |
Feb 14, 2013 | 6.180 | 6.180 | 5.760 | 5.770 | 150,238 | -0.48(-7.68%) |
Feb 13, 2013 | 6.060 | 6.250 | 5.960 | 6.250 | 65,004 | +0.18(+2.97%) |
Feb 12, 2013 | 5.940 | 6.410 | 5.910 | 6.070 | 148,786 | +0.16(+2.71%) |
Feb 11, 2013 | 6.260 | 6.280 | 5.860 | 5.910 | 92,358 | -0.42(-6.66%) |
Feb 08, 2013 | 5.890 | 6.390 | 5.780 | 6.332 | 168,026 | +0.47(+8.05%) |
Feb 07, 2013 | 5.560 | 5.899 | 5.450 | 5.860 | 104,346 | +0.27(+4.83%) |
Feb 06, 2013 | 5.540 | 5.630 | 5.540 | 5.590 | 25,156 | +0.07(+1.27%) |
Feb 04, 2013 | 5.590 | 5.590 | 5.480 | 5.520 | 23,500 | -0.08(-1.43%) |
Feb 01, 2013 | 5.550 | 5.640 | 5.320 | 5.600 | 38,187 | +0.07(+1.27%) |
Jan 31, 2013 | 5.570 | 5.700 | 5.520 | 5.530 | 37,206 | +0.01(+0.18%) |
Jan 30, 2013 | 5.540 | 5.620 | 5.470 | 5.520 | 24,783 | +0.04(+0.73%) |
Jan 29, 2013 | 4.810 | 5.730 | 4.800 | 5.480 | 53,785 | -0.27(-4.69%) |
Jan 28, 2013 | 5.670 | 5.790 | 5.490 | 5.750 | 105,974 | +0.07(+1.23%) |
Jan 25, 2013 | 5.540 | 5.680 | 5.470 | 5.680 | 20,521 | +0.12(+2.16%) |
Jan 24, 2013 | 5.360 | 5.590 | 5.340 | 5.560 | 45,882 | +0.16(+2.96%) |
Jan 23, 2013 | 5.430 | 5.460 | 5.360 | 5.400 | 26,922 | -0.02(-0.37%) |
Jan 22, 2013 | 5.420 | 5.470 | 5.390 | 5.420 | 10,215 | +0.04(+0.74%) |
Jan 18, 2013 | 5.400 | 5.560 | 5.320 | 5.380 | 23,270 | -0.03(-0.55%) |
Jan 17, 2013 | 5.760 | 5.760 | 5.310 | 5.410 | 53,630 | -0.36(-6.24%) |
Jan 16, 2013 | 5.670 | 5.790 | 5.600 | 5.770 | 80,665 | +0.15(+2.67%) |
Jan 15, 2013 | 5.380 | 5.720 | 5.380 | 5.620 | 150,534 | +0.30(+5.64%) |
Jan 14, 2013 | 4.850 | 5.340 | 4.850 | 5.320 | 98,968 | +0.40(+8.13%) |
Jan 11, 2013 | 4.860 | 4.980 | 4.810 | 4.920 | 47,170 | +0.02(+0.41%) |
Jan 10, 2013 | 4.850 | 4.970 | 4.810 | 4.900 | 36,221 | +0.13(+2.73%) |
Jan 09, 2013 | 4.740 | 4.790 | 4.720 | 4.770 | 16,400 | +0.05(+1.06%) |
Jan 08, 2013 | 4.590 | 4.730 | 4.470 | 4.720 | 26,590 | +0.13(+2.83%) |
Jan 07, 2013 | 4.650 | 4.700 | 4.510 | 4.590 | 14,806 | -0.08(-1.71%) |
Jan 04, 2013 | 4.650 | 4.670 | 4.561 | 4.670 | 6,206 | +0.04(+0.86%) |
Jan 03, 2013 | 4.620 | 4.840 | 4.580 | 4.630 | 34,851 | +0.03(+0.65%) |
Jan 02, 2013 | 4.478 | 4.600 | 4.350 | 4.600 | 33,001 | +0.25(+5.75%) |
Dec 31, 2012 | 4.420 | 4.510 | 4.330 | 4.350 | 67,965 | +0.03(+0.69%) |
Dec 28, 2012 | 4.330 | 4.570 | 4.320 | 4.320 | 10,576 | -0.15(-3.36%) |
Dec 27, 2012 | 4.570 | 4.640 | 4.320 | 4.470 | 57,749 | -0.08(-1.76%) |
Dec 26, 2012 | 4.580 | 4.700 | 4.550 | 4.550 | 11,914 | -0.03(-0.66%) |
Dec 24, 2012 | 4.710 | 4.720 | 4.570 | 4.580 | 11,789 | -0.16(-3.38%) |
Dec 21, 2012 | 4.600 | 4.740 | 4.580 | 4.740 | 29,119 | +0.05(+1.07%) |
Dec 20, 2012 | 4.740 | 4.750 | 4.650 | 4.690 | 16,624 | -0.07(-1.47%) |
Dec 19, 2012 | 4.780 | 4.790 | 4.710 | 4.760 | 15,216 | -0.06(-1.24%) |
Dec 18, 2012 | 4.810 | 4.940 | 4.792 | 4.820 | 11,932 | -0.04(-0.82%) |
Dec 17, 2012 | 4.860 | 4.910 | 4.750 | 4.860 | 34,105 | -0.02(-0.41%) |
Dec 14, 2012 | 4.950 | 5.070 | 4.850 | 4.880 | 18,257 | -0.07(-1.41%) |
Dec 13, 2012 | 4.820 | 5.050 | 4.820 | 4.950 | 14,358 | +0.13(+2.70%) |
Dec 12, 2012 | 4.800 | 4.930 | 4.800 | 4.820 | 10,147 | -0.12(-2.43%) |
Dec 11, 2012 | 5.110 | 5.110 | 4.900 | 4.940 | 27,695 | -0.13(-2.56%) |
Dec 10, 2012 | 5.020 | 5.189 | 4.840 | 5.070 | 30,047 | +0.08(+1.60%) |
Dec 07, 2012 | 4.980 | 5.000 | 4.840 | 4.990 | 24,810 | -0.01(-0.20%) |
Dec 06, 2012 | 5.030 | 5.052 | 4.920 | 5.000 | 30,260 | -0.00(-0.00%) |
Dec 05, 2012 | 4.990 | 5.020 | 4.866 | 5.000 | 24,184 | +0.02(+0.40%) |