Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.390 | 5.420 | 5.330 | 5.340 | 124,654 | -0.02(-0.37%) |
Feb 27, 2013 | 5.440 | 5.490 | 5.350 | 5.360 | 210,910 | -0.09(-1.65%) |
Feb 26, 2013 | 5.510 | 5.560 | 5.440 | 5.450 | 112,951 | -0.09(-1.62%) |
Feb 22, 2013 | 5.460 | 5.560 | 5.460 | 5.540 | 189,035 | +0.07(+1.28%) |
Feb 21, 2013 | 5.480 | 5.530 | 5.410 | 5.470 | 183,321 | -0.03(-0.55%) |
Feb 20, 2013 | 5.640 | 5.700 | 5.480 | 5.500 | 263,462 | -0.14(-2.48%) |
Feb 19, 2013 | 5.640 | 5.690 | 5.610 | 5.640 | 182,881 | -0.04(-0.70%) |
Feb 15, 2013 | 5.680 | 5.680 | 5.680 | 0 | +0.03(+0.53%) | |
Feb 14, 2013 | 5.710 | 5.720 | 5.640 | 5.650 | 275,694 | +0.04(+0.71%) |
Feb 13, 2013 | 5.650 | 5.770 | 5.560 | 5.610 | 403,697 | -0.09(-1.58%) |
Feb 12, 2013 | 5.690 | 5.720 | 5.640 | 5.700 | 188,813 | +0.05(+0.88%) |
Feb 11, 2013 | 5.720 | 5.750 | 5.640 | 5.650 | 86,808 | -0.08(-1.40%) |
Feb 08, 2013 | 5.750 | 5.760 | 5.670 | 5.730 | 397,413 | +0.03(+0.53%) |
Feb 07, 2013 | 5.740 | 5.750 | 5.690 | 5.700 | 800,808 | +0.00(+0.00%) |
Feb 06, 2013 | 5.760 | 5.770 | 5.690 | 5.700 | 525,496 | -0.01(-0.18%) |
Feb 04, 2013 | 5.730 | 5.740 | 5.680 | 5.710 | 1,250,637 | -0.02(-0.35%) |
Feb 01, 2013 | 5.570 | 5.750 | 5.570 | 5.730 | 709,709 | +0.17(+3.06%) |
Jan 31, 2013 | 5.580 | 5.640 | 5.530 | 5.560 | 1,088,484 | -0.07(-1.24%) |
Jan 30, 2013 | 5.650 | 5.690 | 5.580 | 5.630 | 166,724 | +0.01(+0.18%) |
Jan 29, 2013 | 5.620 | 5.640 | 5.550 | 5.620 | 211,278 | -0.03(-0.53%) |
Jan 28, 2013 | 5.580 | 5.750 | 5.560 | 5.650 | 577,342 | +0.12(+2.17%) |
Jan 25, 2013 | 5.690 | 5.700 | 5.480 | 5.530 | 175,524 | -0.08(-1.43%) |
Jan 24, 2013 | 5.450 | 5.630 | 5.450 | 5.610 | 308,641 | +0.16(+2.94%) |
Jan 23, 2013 | 5.450 | 5.510 | 5.440 | 5.450 | 559,938 | -0.05(-0.91%) |
Jan 22, 2013 | 5.400 | 5.550 | 5.370 | 5.500 | 555,941 | +0.11(+2.04%) |
Jan 21, 2013 | 5.330 | 5.390 | 5.330 | 5.390 | 34,690 | +0.04(+0.75%) |
Jan 18, 2013 | 5.270 | 5.380 | 5.250 | 5.350 | 112,870 | +0.10(+1.90%) |
Jan 17, 2013 | 5.280 | 5.400 | 5.250 | 5.250 | 274,733 | -0.03(-0.57%) |
Jan 16, 2013 | 5.350 | 5.410 | 5.260 | 5.280 | 319,126 | -0.09(-1.68%) |
Jan 15, 2013 | 5.270 | 5.490 | 5.270 | 5.370 | 483,774 | +0.08(+1.51%) |
Jan 14, 2013 | 5.300 | 5.350 | 5.260 | 5.290 | 139,887 | -0.05(-0.94%) |
Jan 11, 2013 | 5.280 | 5.350 | 5.270 | 5.340 | 86,971 | +0.07(+1.33%) |
Jan 10, 2013 | 5.240 | 5.280 | 5.230 | 5.270 | 62,829 | +0.02(+0.38%) |
Jan 09, 2013 | 5.230 | 5.300 | 5.200 | 5.250 | 323,582 | +0.01(+0.19%) |
Jan 08, 2013 | 5.320 | 5.320 | 5.230 | 5.240 | 304,149 | -0.04(-0.76%) |
Jan 07, 2013 | 5.290 | 5.380 | 5.280 | 5.280 | 85,618 | -0.02(-0.38%) |
Jan 04, 2013 | 5.300 | 5.380 | 5.290 | 5.300 | 377,529 | -0.02(-0.38%) |
Jan 03, 2013 | 5.300 | 5.350 | 5.290 | 5.320 | 194,859 | -0.03(-0.56%) |
Jan 02, 2013 | 5.400 | 5.400 | 5.250 | 5.350 | 461,528 | -0.05(-0.93%) |
Dec 31, 2012 | 5.400 | 5.400 | 5.400 | 0 | -0.02(-0.37%) | |
Dec 28, 2012 | 5.380 | 5.480 | 5.380 | 5.420 | 66,771 | +0.00(+0.00%) |
Dec 27, 2012 | 5.410 | 5.460 | 5.350 | 5.420 | 87,923 | -0.01(-0.18%) |
Dec 24, 2012 | 5.430 | 5.430 | 5.430 | 0 | +0.17(+3.23%) | |
Dec 21, 2012 | 5.370 | 5.370 | 5.260 | 5.260 | 135,458 | -0.09(-1.68%) |
Dec 20, 2012 | 5.350 | 5.390 | 5.300 | 5.350 | 110,086 | -0.05(-0.93%) |
Dec 19, 2012 | 5.330 | 5.420 | 5.330 | 5.400 | 248,304 | +0.01(+0.19%) |
Dec 18, 2012 | 5.400 | 5.400 | 5.290 | 5.390 | 232,646 | -0.05(-0.92%) |
Dec 17, 2012 | 5.490 | 5.550 | 5.390 | 5.440 | 1,240,888 | +0.01(+0.18%) |
Dec 14, 2012 | 5.370 | 5.490 | 5.360 | 5.430 | 263,628 | +0.06(+1.12%) |
Dec 13, 2012 | 5.330 | 5.370 | 5.280 | 5.370 | 142,245 | +0.00(+0.00%) |
Dec 12, 2012 | 5.290 | 5.400 | 5.290 | 5.370 | 335,648 | +0.08(+1.51%) |
Dec 11, 2012 | 5.360 | 5.410 | 5.270 | 5.290 | 720,771 | -0.04(-0.75%) |
Dec 10, 2012 | 5.250 | 5.340 | 5.230 | 5.330 | 143,238 | +0.08(+1.52%) |
Dec 07, 2012 | 5.200 | 5.330 | 5.160 | 5.250 | 224,577 | +0.05(+0.96%) |
Dec 06, 2012 | 5.080 | 5.200 | 5.080 | 5.200 | 291,451 | +0.10(+1.96%) |
Dec 05, 2012 | 5.070 | 5.130 | 5.070 | 5.100 | 145,388 | -0.02(-0.39%) |