Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.683 | 5.691 | 5.644 | 5.652 | 289,789 | +0.00(+0.00%) |
Feb 27, 2013 | 5.573 | 5.660 | 5.573 | 5.652 | 410,217 | +0.06(+1.13%) |
Feb 26, 2013 | 5.561 | 5.589 | 5.557 | 5.589 | 223,499 | -0.04(-0.63%) |
Feb 22, 2013 | 5.612 | 5.628 | 5.581 | 5.624 | 228,099 | +0.03(+0.57%) |
Feb 21, 2013 | 5.668 | 5.668 | 5.577 | 5.593 | 422,929 | -0.08(-1.39%) |
Feb 20, 2013 | 5.703 | 5.729 | 5.640 | 5.672 | 199,548 | -0.03(-0.55%) |
Feb 19, 2013 | 5.723 | 5.731 | 5.687 | 5.703 | 324,943 | -0.02(-0.29%) |
Feb 15, 2013 | 5.728 | 5.735 | 5.681 | 5.720 | 224,710 | +0.00(+0.00%) |
Feb 14, 2013 | 5.708 | 5.720 | 5.661 | 5.720 | 244,167 | +0.02(+0.28%) |
Feb 13, 2013 | 5.688 | 5.724 | 5.677 | 5.704 | 206,248 | +0.01(+0.21%) |
Feb 12, 2013 | 5.641 | 5.694 | 5.630 | 5.692 | 130,143 | +0.04(+0.76%) |
Feb 11, 2013 | 5.661 | 5.677 | 5.637 | 5.649 | 245,401 | -0.03(-0.48%) |
Feb 08, 2013 | 5.661 | 5.684 | 5.653 | 5.677 | 272,462 | +0.00(+0.07%) |
Feb 07, 2013 | 5.673 | 5.696 | 5.630 | 5.673 | 241,277 | -0.02(-0.28%) |
Feb 06, 2013 | 5.637 | 5.692 | 5.626 | 5.688 | 183,243 | +0.12(+2.11%) |
Feb 04, 2013 | 5.630 | 5.818 | 5.492 | 5.571 | 545,696 | -0.10(-1.73%) |
Feb 01, 2013 | 5.696 | 5.720 | 5.653 | 5.669 | 212,019 | -0.02(-0.34%) |
Jan 31, 2013 | 5.732 | 5.743 | 5.673 | 5.688 | 211,244 | -0.04(-0.68%) |
Jan 30, 2013 | 5.732 | 5.743 | 5.700 | 5.728 | 168,489 | -0.01(-0.14%) |
Jan 29, 2013 | 5.728 | 5.743 | 5.704 | 5.735 | 211,511 | +0.01(+0.14%) |
Jan 28, 2013 | 5.735 | 5.794 | 5.700 | 5.728 | 165,787 | -0.01(-0.14%) |
Jan 25, 2013 | 5.700 | 5.769 | 5.688 | 5.735 | 261,060 | +0.05(+0.83%) |
Jan 24, 2013 | 5.728 | 5.755 | 5.661 | 5.688 | 321,969 | -0.04(-0.62%) |
Jan 23, 2013 | 5.743 | 5.798 | 5.724 | 5.724 | 231,759 | -0.02(-0.34%) |
Jan 22, 2013 | 5.771 | 5.775 | 5.720 | 5.743 | 306,833 | -0.04(-0.61%) |
Jan 18, 2013 | 5.752 | 5.779 | 5.748 | 5.779 | 158,102 | +0.02(+0.39%) |
Jan 17, 2013 | 5.776 | 5.818 | 5.756 | 5.756 | 187,965 | -0.00(-0.07%) |
Jan 16, 2013 | 5.791 | 5.791 | 5.740 | 5.760 | 221,374 | -0.07(-1.20%) |
Jan 15, 2013 | 5.764 | 5.842 | 5.729 | 5.830 | 218,688 | +0.05(+0.88%) |
Jan 14, 2013 | 5.779 | 5.799 | 5.764 | 5.779 | 145,577 | -0.02(-0.27%) |
Jan 11, 2013 | 5.779 | 5.795 | 5.694 | 5.795 | 172,867 | +0.05(+0.88%) |
Jan 10, 2013 | 5.756 | 5.803 | 5.729 | 5.744 | 173,604 | +0.00(+0.00%) |
Jan 09, 2013 | 5.737 | 5.842 | 5.666 | 5.744 | 368,081 | +0.03(+0.55%) |
Jan 08, 2013 | 5.682 | 5.713 | 5.643 | 5.713 | 256,018 | +0.01(+0.20%) |
Jan 07, 2013 | 5.651 | 5.705 | 5.643 | 5.702 | 314,326 | +0.05(+0.83%) |
Jan 04, 2013 | 5.635 | 5.698 | 5.550 | 5.655 | 454,211 | +0.00(+0.07%) |
Jan 03, 2013 | 5.655 | 5.663 | 5.480 | 5.651 | 549,854 | -0.02(-0.34%) |
Jan 02, 2013 | 5.563 | 5.705 | 5.464 | 5.670 | 508,326 | +0.21(+3.78%) |
Dec 31, 2012 | 5.203 | 5.487 | 5.195 | 5.464 | 655,673 | +0.26(+5.02%) |
Dec 28, 2012 | 5.207 | 5.254 | 5.184 | 5.203 | 258,989 | -0.03(-0.52%) |
Dec 27, 2012 | 5.281 | 5.289 | 5.187 | 5.230 | 338,637 | -0.03(-0.52%) |
Dec 26, 2012 | 5.316 | 5.332 | 5.219 | 5.258 | 415,790 | -0.05(-0.88%) |
Dec 24, 2012 | 5.304 | 5.339 | 5.285 | 5.304 | 120,911 | -0.01(-0.22%) |
Dec 21, 2012 | 5.308 | 5.328 | 5.273 | 5.316 | 221,248 | -0.03(-0.51%) |
Dec 20, 2012 | 5.324 | 5.363 | 5.285 | 5.343 | 218,629 | +0.03(+0.51%) |
Dec 19, 2012 | 5.335 | 5.351 | 5.296 | 5.316 | 342,481 | -0.00(-0.07%) |
Dec 18, 2012 | 5.296 | 5.351 | 5.265 | 5.320 | 340,471 | +0.03(+0.52%) |
Dec 17, 2012 | 5.246 | 5.300 | 5.246 | 5.293 | 252,747 | +0.05(+0.97%) |
Dec 14, 2012 | 5.234 | 5.285 | 5.203 | 5.242 | 227,416 | +0.02(+0.45%) |
Dec 13, 2012 | 5.296 | 5.320 | 5.168 | 5.219 | 312,018 | -0.07(-1.40%) |
Dec 12, 2012 | 5.261 | 5.324 | 5.180 | 5.293 | 313,327 | +0.02(+0.44%) |
Dec 11, 2012 | 5.250 | 5.289 | 5.234 | 5.269 | 224,193 | +0.03(+0.59%) |
Dec 10, 2012 | 5.269 | 5.281 | 5.219 | 5.238 | 287,776 | -0.04(-0.66%) |
Dec 07, 2012 | 5.300 | 5.300 | 5.265 | 5.273 | 282,519 | -0.04(-0.81%) |
Dec 06, 2012 | 5.347 | 5.363 | 5.289 | 5.316 | 213,393 | -0.05(-1.02%) |
Dec 05, 2012 | 5.347 | 5.394 | 5.335 | 5.370 | 187,526 | +0.01(+0.15%) |