Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.586 | 5.592 | 5.523 | 5.523 | 35,968 | -0.08(-1.47%) |
Feb 27, 2013 | 5.645 | 5.696 | 5.573 | 5.605 | 10,407 | -0.04(-0.67%) |
Feb 26, 2013 | 5.694 | 5.732 | 5.637 | 5.643 | 21,453 | -0.13(-2.19%) |
Feb 22, 2013 | 5.713 | 5.770 | 5.700 | 5.770 | 15,682 | +0.08(+1.33%) |
Feb 21, 2013 | 5.770 | 5.770 | 5.694 | 5.694 | 26,086 | -0.08(-1.42%) |
Feb 20, 2013 | 5.814 | 5.871 | 5.776 | 5.776 | 52,795 | +0.05(+0.88%) |
Feb 19, 2013 | 5.700 | 5.852 | 5.700 | 5.725 | 58,272 | +0.05(+0.91%) |
Feb 15, 2013 | 5.789 | 5.789 | 5.662 | 5.673 | 62,826 | -0.03(-0.47%) |
Feb 14, 2013 | 5.624 | 5.700 | 5.605 | 5.700 | 26,438 | +0.12(+2.06%) |
Feb 13, 2013 | 5.586 | 5.662 | 5.573 | 5.585 | 27,696 | -0.00(-0.02%) |
Feb 12, 2013 | 5.668 | 5.719 | 5.567 | 5.586 | 49,137 | -0.04(-0.79%) |
Feb 11, 2013 | 5.776 | 5.839 | 5.630 | 5.630 | 35,502 | -0.09(-1.66%) |
Feb 08, 2013 | 5.491 | 5.877 | 5.466 | 5.725 | 180,295 | +0.25(+4.62%) |
Feb 07, 2013 | 5.472 | 5.567 | 5.390 | 5.472 | 108,043 | +0.04(+0.70%) |
Feb 06, 2013 | 5.403 | 5.526 | 5.403 | 5.434 | 51,576 | +0.11(+2.02%) |
Feb 04, 2013 | 5.327 | 5.358 | 5.263 | 5.327 | 18,960 | +0.02(+0.36%) |
Feb 01, 2013 | 5.314 | 5.339 | 5.282 | 5.308 | 31,289 | +0.03(+0.48%) |
Jan 31, 2013 | 5.327 | 5.371 | 5.282 | 5.282 | 55,994 | +0.00(+0.00%) |
Jan 30, 2013 | 5.263 | 5.308 | 5.232 | 5.282 | 32,660 | +0.01(+0.12%) |
Jan 29, 2013 | 5.213 | 5.276 | 5.200 | 5.276 | 6,634 | +0.09(+1.71%) |
Jan 28, 2013 | 5.156 | 5.245 | 5.156 | 5.188 | 36,433 | +0.03(+0.49%) |
Jan 25, 2013 | 5.257 | 5.296 | 5.152 | 5.162 | 26,786 | -0.04(-0.85%) |
Jan 24, 2013 | 5.251 | 5.251 | 5.121 | 5.207 | 78,385 | -0.10(-1.91%) |
Jan 23, 2013 | 5.251 | 5.346 | 5.251 | 5.308 | 34,086 | +0.11(+2.07%) |
Jan 22, 2013 | 5.282 | 5.346 | 5.156 | 5.200 | 25,673 | -0.08(-1.44%) |
Jan 18, 2013 | 5.282 | 5.346 | 5.232 | 5.276 | 25,812 | -0.03(-0.59%) |
Jan 17, 2013 | 5.346 | 5.346 | 5.156 | 5.308 | 56,015 | +0.10(+1.94%) |
Jan 16, 2013 | 5.219 | 5.269 | 5.162 | 5.207 | 31,920 | +0.02(+0.37%) |
Jan 15, 2013 | 5.099 | 5.207 | 5.080 | 5.188 | 57,493 | +0.15(+2.92%) |
Jan 14, 2013 | 4.182 | 5.042 | 4.182 | 5.040 | 20,519 | +0.07(+1.36%) |
Jan 11, 2013 | 4.998 | 5.035 | 4.966 | 4.973 | 7,571 | -0.08(-1.50%) |
Jan 10, 2013 | 5.048 | 5.061 | 4.998 | 5.048 | 14,028 | -0.01(-0.13%) |
Jan 09, 2013 | 5.048 | 5.061 | 4.985 | 5.055 | 10,149 | -0.03(-0.50%) |
Jan 08, 2013 | 5.061 | 5.080 | 5.029 | 5.080 | 30,428 | +0.03(+0.63%) |
Jan 07, 2013 | 5.010 | 5.067 | 5.010 | 5.048 | 5,320 | +0.03(+0.63%) |
Jan 04, 2013 | 5.055 | 5.055 | 4.991 | 5.017 | 1,370 | +0.05(+1.02%) |
Jan 03, 2013 | 5.029 | 5.029 | 4.966 | 4.966 | 9,515 | -0.03(-0.51%) |
Jan 02, 2013 | 4.935 | 4.998 | 4.884 | 4.991 | 19,520 | +0.06(+1.28%) |
Dec 31, 2012 | 5.017 | 5.055 | 4.878 | 4.928 | 22,290 | -0.13(-2.50%) |
Dec 28, 2012 | 4.941 | 5.061 | 4.941 | 5.055 | 15,707 | +0.19(+3.90%) |
Dec 27, 2012 | 5.048 | 5.061 | 4.814 | 4.865 | 7,871 | -0.16(-3.27%) |
Dec 26, 2012 | 4.985 | 5.061 | 4.878 | 5.029 | 27,012 | +0.13(+2.58%) |
Dec 24, 2012 | 4.903 | 4.903 | 4.903 | 4.903 | 158 | -0.07(-1.40%) |
Dec 21, 2012 | 5.048 | 5.093 | 4.972 | 4.972 | 19,937 | -0.11(-2.26%) |
Dec 20, 2012 | 5.074 | 5.188 | 5.047 | 5.087 | 37,141 | -0.03(-0.60%) |
Dec 19, 2012 | 5.118 | 5.124 | 4.991 | 5.118 | 33,602 | -0.03(-0.61%) |
Dec 18, 2012 | 5.036 | 5.150 | 5.023 | 5.150 | 41,098 | +0.06(+1.12%) |
Dec 17, 2012 | 5.074 | 5.093 | 5.029 | 5.093 | 39,299 | +0.05(+1.00%) |
Dec 14, 2012 | 4.998 | 5.042 | 4.947 | 5.042 | 22,995 | -0.01(-0.19%) |
Dec 13, 2012 | 4.998 | 5.067 | 4.998 | 5.052 | 38,499 | +0.12(+2.38%) |
Dec 12, 2012 | 4.840 | 5.010 | 4.840 | 4.935 | 30,986 | +0.13(+2.65%) |
Dec 11, 2012 | 4.808 | 4.808 | 4.745 | 4.807 | 11,194 | +0.06(+1.32%) |
Dec 10, 2012 | 4.776 | 4.808 | 4.745 | 4.745 | 4,168 | +0.03(+0.67%) |
Dec 07, 2012 | 4.681 | 4.751 | 4.681 | 4.713 | 6,814 | +0.03(+0.68%) |
Dec 06, 2012 | 4.808 | 4.808 | 4.523 | 4.681 | 59,356 | -0.14(-2.89%) |
Dec 05, 2012 | 4.865 | 4.865 | 4.776 | 4.821 | 23,566 | -0.04(-0.91%) |