Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.570 | 5.750 | 5.565 | 5.740 | 466,323 | +0.20(+3.61%) |
Feb 27, 2013 | 5.540 | 5.620 | 5.490 | 5.540 | 312,718 | -0.01(-0.18%) |
Feb 26, 2013 | 5.490 | 5.560 | 5.430 | 5.550 | 1,157,646 | +0.07(+1.28%) |
Feb 25, 2013 | 5.530 | 5.530 | 5.440 | 5.480 | 356,529 | -0.01(-0.18%) |
Feb 22, 2013 | 5.460 | 5.540 | 5.450 | 5.490 | 181,018 | +0.07(+1.29%) |
Feb 21, 2013 | 5.450 | 5.480 | 5.380 | 5.420 | 274,020 | -0.04(-0.73%) |
Feb 20, 2013 | 5.480 | 5.580 | 5.460 | 5.460 | 1,519,659 | -0.03(-0.55%) |
Feb 19, 2013 | 5.410 | 5.500 | 5.401 | 5.490 | 192,077 | +0.08(+1.48%) |
Feb 15, 2013 | 5.500 | 5.520 | 5.410 | 5.410 | 200,202 | -0.06(-1.10%) |
Feb 14, 2013 | 5.460 | 5.510 | 5.460 | 5.470 | 1,801,570 | +0.01(+0.18%) |
Feb 13, 2013 | 5.510 | 5.525 | 5.440 | 5.460 | 1,338,532 | -0.03(-0.55%) |
Feb 12, 2013 | 5.460 | 5.510 | 5.440 | 5.490 | 374,377 | +0.02(+0.37%) |
Feb 11, 2013 | 5.350 | 5.550 | 5.320 | 5.470 | 1,030,646 | +0.12(+2.24%) |
Feb 08, 2013 | 5.260 | 5.410 | 5.200 | 5.350 | 2,024,144 | +0.11(+2.10%) |
Feb 07, 2013 | 5.430 | 5.430 | 5.240 | 5.240 | 267,901 | -0.19(-3.50%) |
Feb 06, 2013 | 5.480 | 5.560 | 5.400 | 5.430 | 115,523 | -0.17(-3.04%) |
Feb 04, 2013 | 5.540 | 5.600 | 5.540 | 5.600 | 136,074 | +0.05(+0.90%) |
Feb 01, 2013 | 5.530 | 5.560 | 5.470 | 5.550 | 347,135 | +0.04(+0.73%) |
Jan 31, 2013 | 5.410 | 5.530 | 5.400 | 5.510 | 429,317 | +0.11(+2.04%) |
Jan 30, 2013 | 5.530 | 5.550 | 5.385 | 5.400 | 600,289 | -0.15(-2.70%) |
Jan 29, 2013 | 5.420 | 5.550 | 5.420 | 5.550 | 280,745 | +0.14(+2.59%) |
Jan 28, 2013 | 5.400 | 5.480 | 5.370 | 5.410 | 287,103 | +0.01(+0.19%) |
Jan 25, 2013 | 5.400 | 5.420 | 5.340 | 5.400 | 242,195 | +0.01(+0.19%) |
Jan 24, 2013 | 5.280 | 5.402 | 5.260 | 5.390 | 264,388 | +0.09(+1.70%) |
Jan 23, 2013 | 5.180 | 5.310 | 5.180 | 5.300 | 348,404 | +0.12(+2.32%) |
Jan 22, 2013 | 5.200 | 5.200 | 5.140 | 5.180 | 274,745 | -0.03(-0.58%) |
Jan 18, 2013 | 5.220 | 5.240 | 5.160 | 5.210 | 140,596 | -0.02(-0.38%) |
Jan 17, 2013 | 5.180 | 5.240 | 5.130 | 5.230 | 216,319 | +0.06(+1.16%) |
Jan 16, 2013 | 5.170 | 5.190 | 5.140 | 5.170 | 171,312 | -0.01(-0.19%) |
Jan 15, 2013 | 5.100 | 5.190 | 5.100 | 5.180 | 155,976 | +0.04(+0.78%) |
Jan 14, 2013 | 5.100 | 5.150 | 5.070 | 5.140 | 118,960 | +0.03(+0.59%) |
Jan 11, 2013 | 5.060 | 5.110 | 4.960 | 5.110 | 448,554 | +0.07(+1.39%) |
Jan 10, 2013 | 5.200 | 5.200 | 4.910 | 5.040 | 1,363,598 | -0.27(-5.08%) |
Jan 09, 2013 | 5.330 | 5.380 | 5.260 | 5.310 | 151,539 | +0.01(+0.19%) |
Jan 08, 2013 | 5.350 | 5.400 | 5.280 | 5.300 | 334,084 | -0.06(-1.12%) |
Jan 07, 2013 | 5.340 | 5.400 | 5.340 | 5.360 | 107,830 | -0.02(-0.37%) |
Jan 04, 2013 | 5.420 | 5.420 | 5.350 | 5.380 | 143,328 | +0.00(+0.00%) |
Jan 03, 2013 | 5.440 | 5.450 | 5.370 | 5.380 | 296,680 | -0.06(-1.10%) |
Jan 02, 2013 | 5.425 | 5.440 | 5.280 | 5.440 | 323,285 | +0.16(+3.03%) |
Dec 31, 2012 | 5.180 | 5.350 | 5.150 | 5.280 | 293,997 | +0.12(+2.33%) |
Dec 28, 2012 | 5.180 | 5.210 | 5.120 | 5.160 | 102,286 | -0.05(-0.96%) |
Dec 27, 2012 | 5.230 | 5.230 | 5.077 | 5.210 | 167,324 | -0.02(-0.38%) |
Dec 26, 2012 | 5.230 | 5.280 | 5.150 | 5.230 | 65,024 | +0.01(+0.19%) |
Dec 24, 2012 | 5.130 | 5.250 | 5.080 | 5.220 | 82,973 | +0.09(+1.75%) |
Dec 21, 2012 | 5.300 | 5.380 | 5.110 | 5.130 | 1,085,578 | -0.19(-3.57%) |
Dec 20, 2012 | 5.370 | 5.440 | 5.270 | 5.320 | 223,395 | -0.05(-0.93%) |
Dec 19, 2012 | 5.490 | 5.520 | 5.350 | 5.370 | 183,001 | -0.13(-2.36%) |
Dec 18, 2012 | 5.410 | 5.510 | 5.390 | 5.500 | 420,016 | +0.09(+1.66%) |
Dec 17, 2012 | 5.360 | 5.420 | 5.340 | 5.410 | 126,202 | +0.06(+1.12%) |
Dec 14, 2012 | 5.340 | 5.380 | 5.315 | 5.350 | 97,294 | -0.02(-0.37%) |
Dec 13, 2012 | 5.400 | 5.420 | 5.320 | 5.370 | 153,496 | -0.04(-0.74%) |
Dec 12, 2012 | 5.490 | 5.500 | 5.390 | 5.410 | 132,099 | -0.09(-1.64%) |
Dec 11, 2012 | 5.480 | 5.500 | 5.420 | 5.500 | 262,881 | +0.05(+0.92%) |
Dec 10, 2012 | 5.400 | 5.460 | 5.370 | 5.450 | 116,800 | +0.05(+0.93%) |
Dec 07, 2012 | 5.490 | 5.490 | 5.370 | 5.400 | 526,053 | -0.08(-1.46%) |
Dec 06, 2012 | 5.390 | 5.480 | 5.340 | 5.480 | 116,407 | +0.10(+1.86%) |
Dec 05, 2012 | 5.500 | 5.500 | 5.370 | 5.380 | 120,207 | -0.11(-2.00%) |