Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.640 | 5.648 | 5.601 | 5.609 | 292,025 | +0.00(+0.00%) |
Feb 27, 2013 | 5.530 | 5.616 | 5.530 | 5.609 | 413,382 | +0.06(+1.13%) |
Feb 26, 2013 | 5.518 | 5.546 | 5.514 | 5.546 | 225,223 | -0.04(-0.63%) |
Feb 22, 2013 | 5.569 | 5.585 | 5.538 | 5.581 | 229,858 | +0.03(+0.57%) |
Feb 21, 2013 | 5.624 | 5.624 | 5.534 | 5.550 | 426,191 | -0.08(-1.39%) |
Feb 20, 2013 | 5.660 | 5.685 | 5.597 | 5.628 | 201,088 | -0.03(-0.55%) |
Feb 19, 2013 | 5.679 | 5.687 | 5.644 | 5.660 | 327,450 | -0.02(-0.29%) |
Feb 15, 2013 | 5.684 | 5.692 | 5.637 | 5.676 | 226,444 | +0.00(+0.00%) |
Feb 14, 2013 | 5.664 | 5.676 | 5.618 | 5.676 | 246,051 | +0.02(+0.28%) |
Feb 13, 2013 | 5.645 | 5.680 | 5.633 | 5.660 | 207,839 | +0.01(+0.21%) |
Feb 12, 2013 | 5.598 | 5.651 | 5.586 | 5.649 | 131,147 | +0.04(+0.76%) |
Feb 11, 2013 | 5.618 | 5.633 | 5.594 | 5.606 | 247,294 | -0.03(-0.48%) |
Feb 08, 2013 | 5.618 | 5.641 | 5.610 | 5.633 | 274,564 | +0.00(+0.07%) |
Feb 07, 2013 | 5.629 | 5.653 | 5.586 | 5.629 | 243,138 | -0.02(-0.28%) |
Feb 06, 2013 | 5.594 | 5.649 | 5.583 | 5.645 | 184,656 | +0.12(+2.11%) |
Feb 04, 2013 | 5.586 | 5.773 | 5.450 | 5.528 | 549,906 | -0.10(-1.73%) |
Feb 01, 2013 | 5.653 | 5.676 | 5.610 | 5.625 | 213,654 | -0.02(-0.34%) |
Jan 31, 2013 | 5.688 | 5.699 | 5.629 | 5.645 | 212,873 | -0.04(-0.68%) |
Jan 30, 2013 | 5.688 | 5.699 | 5.657 | 5.684 | 169,789 | -0.01(-0.14%) |
Jan 29, 2013 | 5.684 | 5.699 | 5.660 | 5.692 | 213,143 | +0.01(+0.14%) |
Jan 28, 2013 | 5.692 | 5.750 | 5.657 | 5.684 | 167,066 | -0.01(-0.14%) |
Jan 25, 2013 | 5.657 | 5.725 | 5.645 | 5.692 | 263,074 | +0.05(+0.83%) |
Jan 24, 2013 | 5.684 | 5.711 | 5.618 | 5.645 | 324,453 | -0.04(-0.62%) |
Jan 23, 2013 | 5.699 | 5.754 | 5.680 | 5.680 | 233,546 | -0.02(-0.34%) |
Jan 22, 2013 | 5.727 | 5.731 | 5.676 | 5.699 | 309,200 | -0.04(-0.61%) |
Jan 18, 2013 | 5.708 | 5.735 | 5.704 | 5.734 | 159,322 | +0.02(+0.39%) |
Jan 17, 2013 | 5.731 | 5.774 | 5.712 | 5.712 | 189,415 | -0.00(-0.07%) |
Jan 16, 2013 | 5.747 | 5.747 | 5.697 | 5.716 | 223,082 | -0.07(-1.20%) |
Jan 15, 2013 | 5.720 | 5.797 | 5.685 | 5.785 | 220,375 | +0.05(+0.88%) |
Jan 14, 2013 | 5.735 | 5.755 | 5.720 | 5.735 | 146,700 | -0.02(-0.27%) |
Jan 11, 2013 | 5.735 | 5.751 | 5.650 | 5.751 | 174,201 | +0.05(+0.88%) |
Jan 10, 2013 | 5.712 | 5.758 | 5.685 | 5.700 | 174,943 | +0.00(+0.00%) |
Jan 09, 2013 | 5.693 | 5.797 | 5.623 | 5.700 | 370,921 | +0.03(+0.55%) |
Jan 08, 2013 | 5.639 | 5.669 | 5.600 | 5.669 | 257,993 | +0.01(+0.20%) |
Jan 07, 2013 | 5.608 | 5.662 | 5.600 | 5.658 | 316,751 | +0.05(+0.83%) |
Jan 04, 2013 | 5.592 | 5.654 | 5.507 | 5.612 | 457,715 | +0.00(+0.07%) |
Jan 03, 2013 | 5.612 | 5.619 | 5.438 | 5.608 | 554,096 | -0.02(-0.34%) |
Jan 02, 2013 | 5.521 | 5.662 | 5.422 | 5.627 | 512,247 | +0.20(+3.78%) |
Dec 31, 2012 | 5.163 | 5.445 | 5.155 | 5.422 | 660,731 | +0.26(+5.02%) |
Dec 28, 2012 | 5.167 | 5.213 | 5.144 | 5.163 | 260,987 | -0.03(-0.52%) |
Dec 27, 2012 | 5.240 | 5.248 | 5.148 | 5.190 | 341,250 | -0.03(-0.52%) |
Dec 26, 2012 | 5.275 | 5.291 | 5.179 | 5.217 | 418,998 | -0.05(-0.88%) |
Dec 24, 2012 | 5.264 | 5.298 | 5.244 | 5.264 | 121,844 | -0.01(-0.22%) |
Dec 21, 2012 | 5.268 | 5.287 | 5.232 | 5.275 | 222,955 | -0.03(-0.51%) |
Dec 20, 2012 | 5.283 | 5.322 | 5.244 | 5.302 | 220,316 | +0.03(+0.51%) |
Dec 19, 2012 | 5.295 | 5.310 | 5.256 | 5.275 | 345,123 | -0.00(-0.07%) |
Dec 18, 2012 | 5.256 | 5.310 | 5.225 | 5.279 | 343,097 | +0.03(+0.52%) |
Dec 17, 2012 | 5.206 | 5.260 | 5.206 | 5.252 | 254,696 | +0.05(+0.97%) |
Dec 14, 2012 | 5.194 | 5.244 | 5.163 | 5.202 | 229,170 | +0.02(+0.45%) |
Dec 13, 2012 | 5.256 | 5.279 | 5.128 | 5.179 | 314,425 | -0.07(-1.40%) |
Dec 12, 2012 | 5.221 | 5.283 | 5.140 | 5.252 | 315,744 | +0.02(+0.44%) |
Dec 11, 2012 | 5.210 | 5.248 | 5.194 | 5.229 | 225,923 | +0.03(+0.59%) |
Dec 10, 2012 | 5.229 | 5.240 | 5.179 | 5.198 | 289,996 | -0.03(-0.66%) |
Dec 07, 2012 | 5.260 | 5.260 | 5.225 | 5.233 | 284,699 | -0.04(-0.81%) |
Dec 06, 2012 | 5.306 | 5.322 | 5.248 | 5.275 | 215,040 | -0.05(-1.02%) |
Dec 05, 2012 | 5.306 | 5.353 | 5.295 | 5.329 | 188,973 | +0.01(+0.15%) |