Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.681 | 5.681 | 5.407 | 5.422 | 18,939 | -0.26(-4.55%) |
Feb 27, 2013 | 5.477 | 5.759 | 5.477 | 5.681 | 46,914 | +0.19(+3.42%) |
Feb 26, 2013 | 5.312 | 5.493 | 5.312 | 5.493 | 33,468 | +0.21(+4.01%) |
Feb 25, 2013 | 5.359 | 5.485 | 5.273 | 5.281 | 35,609 | -0.05(-1.03%) |
Feb 22, 2013 | 5.407 | 5.501 | 5.258 | 5.336 | 27,003 | -0.02(-0.44%) |
Feb 21, 2013 | 5.501 | 5.540 | 5.281 | 5.359 | 16,848 | -0.15(-2.70%) |
Feb 20, 2013 | 5.767 | 5.822 | 5.508 | 5.508 | 56,791 | -0.37(-6.27%) |
Feb 19, 2013 | 5.798 | 5.916 | 5.798 | 5.877 | 34,831 | +0.10(+1.76%) |
Feb 15, 2013 | 5.822 | 5.822 | 5.728 | 5.775 | 32,832 | +0.02(+0.27%) |
Feb 14, 2013 | 5.696 | 5.806 | 5.642 | 5.759 | 21,906 | +0.03(+0.55%) |
Feb 13, 2013 | 5.720 | 5.798 | 5.677 | 5.728 | 46,110 | -0.12(-2.01%) |
Feb 12, 2013 | 5.822 | 5.964 | 5.820 | 5.845 | 30,061 | +0.05(+0.95%) |
Feb 11, 2013 | 5.642 | 5.861 | 5.642 | 5.790 | 27,393 | -0.02(-0.27%) |
Feb 08, 2013 | 5.822 | 5.845 | 5.751 | 5.806 | 73,078 | -0.02(-0.40%) |
Feb 07, 2013 | 5.939 | 5.939 | 5.798 | 5.830 | 16,264 | -0.10(-1.72%) |
Feb 06, 2013 | 5.892 | 5.947 | 5.799 | 5.931 | 27,594 | +0.14(+2.51%) |
Feb 04, 2013 | 5.997 | 5.997 | 5.771 | 5.787 | 26,484 | -0.19(-3.13%) |
Feb 01, 2013 | 5.849 | 5.993 | 5.693 | 5.974 | 40,038 | +0.19(+3.23%) |
Jan 31, 2013 | 5.841 | 5.849 | 5.740 | 5.787 | 57,074 | -0.05(-0.80%) |
Jan 30, 2013 | 5.989 | 6.044 | 5.794 | 5.833 | 39,454 | -0.18(-2.98%) |
Jan 29, 2013 | 5.966 | 6.059 | 5.849 | 6.013 | 43,481 | +0.02(+0.26%) |
Jan 28, 2013 | 5.981 | 6.005 | 5.935 | 5.997 | 20,616 | +0.05(+0.79%) |
Jan 25, 2013 | 5.849 | 6.075 | 5.818 | 5.950 | 178,291 | +0.12(+2.01%) |
Jan 24, 2013 | 5.810 | 5.833 | 5.654 | 5.833 | 49,491 | +0.03(+0.54%) |
Jan 23, 2013 | 5.802 | 5.833 | 5.732 | 5.802 | 86,224 | +0.02(+0.27%) |
Jan 22, 2013 | 5.662 | 5.787 | 5.599 | 5.787 | 22,656 | +0.11(+1.92%) |
Jan 18, 2013 | 5.662 | 5.677 | 5.584 | 5.677 | 21,883 | +0.02(+0.41%) |
Jan 17, 2013 | 5.623 | 5.724 | 5.560 | 5.654 | 9,394 | +0.07(+1.26%) |
Jan 16, 2013 | 5.623 | 5.638 | 5.553 | 5.584 | 21,017 | -0.07(-1.24%) |
Jan 15, 2013 | 5.506 | 5.662 | 5.498 | 5.654 | 14,987 | +0.13(+2.40%) |
Jan 14, 2013 | 5.763 | 5.763 | 5.467 | 5.521 | 52,778 | -0.22(-3.80%) |
Jan 11, 2013 | 5.685 | 5.771 | 5.615 | 5.740 | 23,644 | +0.08(+1.38%) |
Jan 10, 2013 | 5.638 | 5.693 | 5.404 | 5.662 | 78,578 | -0.02(-0.27%) |
Jan 09, 2013 | 5.623 | 5.748 | 5.553 | 5.677 | 25,116 | +0.05(+0.97%) |
Jan 08, 2013 | 5.781 | 5.794 | 5.545 | 5.623 | 80,591 | -0.15(-2.57%) |
Jan 07, 2013 | 5.701 | 5.810 | 5.677 | 5.771 | 19,993 | +0.02(+0.41%) |
Jan 04, 2013 | 5.826 | 5.935 | 5.732 | 5.748 | 55,211 | -0.05(-0.81%) |
Jan 03, 2013 | 5.787 | 5.802 | 5.716 | 5.794 | 104,432 | +0.03(+0.54%) |
Jan 02, 2013 | 5.701 | 5.779 | 5.646 | 5.763 | 101,255 | +0.12(+2.07%) |
Dec 31, 2012 | 5.420 | 5.646 | 5.334 | 5.646 | 86,446 | +0.19(+3.43%) |
Dec 28, 2012 | 5.475 | 5.498 | 5.365 | 5.459 | 36,782 | -0.05(-0.99%) |
Dec 27, 2012 | 5.381 | 5.529 | 5.342 | 5.514 | 62,680 | +0.14(+2.61%) |
Dec 26, 2012 | 5.373 | 5.381 | 5.342 | 5.373 | 13,158 | -0.01(-0.14%) |
Dec 24, 2012 | 5.397 | 5.397 | 5.264 | 5.381 | 9,355 | +0.01(+0.14%) |
Dec 21, 2012 | 5.451 | 5.451 | 5.225 | 5.373 | 299,239 | -0.03(-0.58%) |
Dec 20, 2012 | 5.225 | 5.420 | 5.202 | 5.404 | 72,299 | +0.18(+3.43%) |
Dec 19, 2012 | 5.170 | 5.233 | 5.163 | 5.225 | 14,016 | -0.02(-0.30%) |
Dec 18, 2012 | 5.233 | 5.241 | 5.209 | 5.241 | 30,471 | +0.00(+0.00%) |
Dec 17, 2012 | 5.225 | 5.295 | 5.155 | 5.241 | 37,468 | +0.05(+0.90%) |
Dec 14, 2012 | 5.170 | 5.287 | 5.131 | 5.194 | 28,516 | -0.01(-0.15%) |
Dec 13, 2012 | 5.225 | 5.233 | 5.069 | 5.202 | 32,912 | +0.00(+0.00%) |
Dec 12, 2012 | 5.295 | 5.319 | 5.159 | 5.202 | 31,058 | -0.08(-1.48%) |
Dec 11, 2012 | 5.194 | 5.373 | 5.069 | 5.280 | 38,394 | +0.14(+2.73%) |
Dec 10, 2012 | 5.147 | 5.163 | 5.053 | 5.139 | 26,084 | -0.01(-0.15%) |
Dec 07, 2012 | 5.311 | 5.311 | 5.108 | 5.147 | 36,724 | -0.12(-2.22%) |
Dec 06, 2012 | 5.170 | 5.295 | 5.116 | 5.264 | 6,074 | +0.02(+0.45%) |
Dec 05, 2012 | 5.202 | 5.264 | 5.100 | 5.241 | 13,638 | +0.08(+1.51%) |