Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.649 | 5.759 | 5.644 | 5.749 | 2,479,974 | +0.09(+1.62%) |
Feb 27, 2013 | 5.603 | 5.676 | 5.603 | 5.658 | 1,359,852 | +0.04(+0.65%) |
Feb 26, 2013 | 5.589 | 5.621 | 5.543 | 5.621 | 2,187,294 | +0.04(+0.74%) |
Feb 25, 2013 | 5.630 | 5.659 | 5.580 | 5.580 | 1,457,807 | -0.03(-0.57%) |
Feb 22, 2013 | 5.575 | 5.621 | 5.561 | 5.612 | 3,043,225 | +0.04(+0.74%) |
Feb 21, 2013 | 5.561 | 5.598 | 5.511 | 5.571 | 3,112,660 | +0.03(+0.50%) |
Feb 20, 2013 | 5.612 | 5.626 | 5.539 | 5.543 | 1,869,022 | -0.05(-0.90%) |
Feb 19, 2013 | 5.621 | 5.662 | 5.580 | 5.594 | 2,018,840 | -0.03(-0.57%) |
Feb 15, 2013 | 5.584 | 5.639 | 5.584 | 5.626 | 1,963,683 | +0.02(+0.33%) |
Feb 14, 2013 | 5.635 | 5.662 | 5.584 | 5.607 | 964,149 | -0.02(-0.41%) |
Feb 13, 2013 | 5.557 | 5.653 | 5.557 | 5.630 | 1,897,954 | +0.06(+1.15%) |
Feb 12, 2013 | 5.525 | 5.594 | 5.516 | 5.566 | 1,706,546 | -0.03(-0.49%) |
Feb 11, 2013 | 5.594 | 5.635 | 5.561 | 5.594 | 1,378,978 | +0.00(+0.08%) |
Feb 08, 2013 | 5.598 | 5.630 | 5.571 | 5.589 | 1,054,762 | -0.01(-0.25%) |
Feb 07, 2013 | 5.626 | 5.626 | 5.594 | 5.603 | 1,200,413 | -0.01(-0.24%) |
Feb 06, 2013 | 5.598 | 5.630 | 5.580 | 5.616 | 1,037,224 | +0.04(+0.66%) |
Feb 04, 2013 | 5.639 | 5.667 | 5.566 | 5.580 | 1,611,680 | -0.09(-1.54%) |
Feb 01, 2013 | 5.681 | 5.690 | 5.649 | 5.667 | 1,377,973 | -0.01(-0.16%) |
Jan 31, 2013 | 5.594 | 5.690 | 5.502 | 5.676 | 3,643,985 | +0.01(+0.16%) |
Jan 30, 2013 | 5.653 | 5.681 | 5.616 | 5.667 | 1,817,496 | +0.02(+0.41%) |
Jan 29, 2013 | 5.621 | 5.658 | 5.594 | 5.644 | 1,183,896 | +0.02(+0.41%) |
Jan 28, 2013 | 5.584 | 5.630 | 5.552 | 5.621 | 1,239,505 | +0.04(+0.66%) |
Jan 25, 2013 | 5.589 | 5.589 | 5.548 | 5.584 | 1,061,341 | +0.00(+0.00%) |
Jan 24, 2013 | 5.662 | 5.662 | 5.566 | 5.584 | 1,370,433 | -0.07(-1.30%) |
Jan 23, 2013 | 5.658 | 5.681 | 5.630 | 5.658 | 1,036,160 | +0.00(+0.00%) |
Jan 22, 2013 | 5.612 | 5.662 | 5.607 | 5.658 | 1,016,035 | +0.04(+0.73%) |
Jan 18, 2013 | 5.584 | 5.616 | 5.548 | 5.616 | 1,137,639 | +0.03(+0.49%) |
Jan 17, 2013 | 5.571 | 5.612 | 5.557 | 5.589 | 1,057,881 | +0.02(+0.33%) |
Jan 16, 2013 | 5.511 | 5.584 | 5.479 | 5.571 | 935,566 | +0.04(+0.75%) |
Jan 15, 2013 | 5.511 | 5.534 | 5.488 | 5.529 | 1,032,786 | +0.01(+0.25%) |
Jan 14, 2013 | 5.525 | 5.525 | 5.484 | 5.516 | 937,084 | -0.01(-0.17%) |
Jan 11, 2013 | 5.543 | 5.543 | 5.479 | 5.525 | 1,113,311 | -0.00(-0.08%) |
Jan 10, 2013 | 5.516 | 5.543 | 5.493 | 5.529 | 831,598 | +0.02(+0.33%) |
Jan 09, 2013 | 5.511 | 5.529 | 5.497 | 5.511 | 919,795 | +0.02(+0.33%) |
Jan 08, 2013 | 5.502 | 5.525 | 5.484 | 5.493 | 855,913 | -0.01(-0.25%) |
Jan 07, 2013 | 5.525 | 5.525 | 5.488 | 5.506 | 937,058 | -0.01(-0.25%) |
Jan 04, 2013 | 5.493 | 5.529 | 5.465 | 5.520 | 1,561,879 | +0.06(+1.01%) |
Jan 03, 2013 | 5.438 | 5.497 | 5.392 | 5.465 | 1,768,869 | +0.03(+0.51%) |
Jan 02, 2013 | 5.346 | 5.438 | 5.259 | 5.438 | 2,374,080 | +0.18(+3.40%) |
Dec 31, 2012 | 5.199 | 5.273 | 5.199 | 5.259 | 1,930,461 | +0.03(+0.61%) |
Dec 28, 2012 | 5.181 | 5.268 | 5.181 | 5.227 | 2,565,396 | +0.00(+0.09%) |
Dec 27, 2012 | 5.337 | 5.337 | 5.163 | 5.222 | 3,078,596 | -0.09(-1.64%) |
Dec 26, 2012 | 5.336 | 5.358 | 5.291 | 5.309 | 2,468,898 | -0.04(-0.75%) |
Dec 24, 2012 | 5.345 | 5.381 | 5.318 | 5.350 | 1,222,629 | -0.01(-0.17%) |
Dec 21, 2012 | 5.376 | 5.421 | 5.336 | 5.358 | 3,029,346 | -0.08(-1.40%) |
Dec 20, 2012 | 5.408 | 5.434 | 5.385 | 5.434 | 1,555,183 | +0.04(+0.66%) |
Dec 19, 2012 | 5.336 | 5.403 | 5.305 | 5.399 | 1,982,292 | +0.08(+1.51%) |
Dec 18, 2012 | 5.260 | 5.318 | 5.238 | 5.318 | 1,643,570 | +0.05(+0.93%) |
Dec 17, 2012 | 5.198 | 5.269 | 5.189 | 5.269 | 1,581,137 | +0.07(+1.29%) |
Dec 14, 2012 | 5.229 | 5.229 | 5.175 | 5.202 | 1,360,527 | -0.01(-0.26%) |
Dec 13, 2012 | 5.314 | 5.314 | 5.207 | 5.215 | 3,636,538 | -0.11(-2.10%) |
Dec 12, 2012 | 5.390 | 5.399 | 5.309 | 5.327 | 2,568,952 | -0.07(-1.32%) |
Dec 11, 2012 | 5.448 | 5.461 | 5.367 | 5.399 | 2,111,987 | -0.06(-1.15%) |
Dec 10, 2012 | 5.403 | 5.475 | 5.399 | 5.461 | 1,778,577 | +0.06(+1.16%) |
Dec 07, 2012 | 5.408 | 5.443 | 5.390 | 5.399 | 1,671,144 | +0.01(+0.25%) |
Dec 06, 2012 | 5.367 | 5.439 | 5.363 | 5.385 | 1,252,404 | +0.00(+0.00%) |
Dec 05, 2012 | 5.421 | 5.430 | 5.372 | 5.385 | 1,367,642 | -0.04(-0.74%) |