Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.150 | 5.340 | 5.130 | 5.280 | 32,795 | +0.13(+2.52%) |
Feb 27, 2013 | 5.100 | 5.360 | 5.050 | 5.150 | 71,172 | +0.01(+0.19%) |
Feb 26, 2013 | 5.070 | 5.210 | 5.055 | 5.140 | 38,266 | +0.08(+1.58%) |
Feb 25, 2013 | 5.190 | 5.210 | 5.040 | 5.060 | 30,259 | -0.09(-1.75%) |
Feb 22, 2013 | 5.270 | 5.300 | 5.080 | 5.150 | 66,401 | -0.07(-1.34%) |
Feb 21, 2013 | 5.350 | 5.350 | 5.200 | 5.220 | 92,466 | -0.17(-3.15%) |
Feb 20, 2013 | 5.310 | 5.440 | 5.291 | 5.390 | 64,778 | +0.07(+1.32%) |
Feb 19, 2013 | 5.330 | 5.330 | 5.260 | 5.320 | 72,800 | +0.04(+0.76%) |
Feb 15, 2013 | 5.310 | 5.310 | 5.250 | 5.280 | 74,735 | -0.02(-0.38%) |
Feb 14, 2013 | 5.270 | 5.310 | 5.270 | 5.300 | 26,733 | +0.00(+0.00%) |
Feb 13, 2013 | 5.270 | 5.350 | 5.270 | 5.300 | 66,662 | -0.01(-0.19%) |
Feb 12, 2013 | 5.320 | 5.359 | 5.300 | 5.310 | 33,565 | -0.04(-0.75%) |
Feb 11, 2013 | 5.270 | 5.360 | 5.270 | 5.350 | 45,602 | +0.08(+1.52%) |
Feb 08, 2013 | 5.300 | 5.340 | 5.270 | 5.270 | 38,763 | -0.02(-0.38%) |
Feb 07, 2013 | 5.290 | 5.310 | 5.220 | 5.290 | 35,853 | +0.02(+0.38%) |
Feb 06, 2013 | 5.300 | 5.330 | 5.250 | 5.270 | 78,965 | -0.08(-1.50%) |
Feb 04, 2013 | 5.350 | 5.370 | 5.350 | 5.350 | 43,577 | -0.02(-0.37%) |
Feb 01, 2013 | 5.390 | 5.390 | 5.360 | 5.370 | 106,076 | -0.01(-0.19%) |
Jan 31, 2013 | 5.360 | 5.380 | 5.350 | 5.380 | 155,134 | +0.01(+0.19%) |
Jan 30, 2013 | 5.380 | 5.380 | 5.340 | 5.370 | 55,928 | -0.01(-0.19%) |
Jan 29, 2013 | 5.350 | 5.380 | 5.350 | 5.380 | 46,294 | +0.02(+0.37%) |
Jan 28, 2013 | 5.370 | 5.380 | 5.350 | 5.360 | 76,108 | +0.02(+0.37%) |
Jan 25, 2013 | 5.380 | 5.380 | 5.330 | 5.340 | 98,994 | -0.04(-0.74%) |
Jan 24, 2013 | 5.500 | 5.500 | 5.337 | 5.380 | 108,085 | -0.12(-2.18%) |
Jan 23, 2013 | 5.370 | 5.530 | 5.360 | 5.500 | 130,919 | +0.13(+2.42%) |
Jan 22, 2013 | 5.390 | 5.400 | 5.360 | 5.370 | 179,077 | -0.01(-0.19%) |
Jan 18, 2013 | 5.370 | 5.400 | 5.360 | 5.380 | 121,707 | +0.00(+0.00%) |
Jan 17, 2013 | 5.380 | 5.430 | 5.370 | 5.380 | 134,439 | +0.00(+0.00%) |
Jan 16, 2013 | 5.400 | 5.589 | 5.380 | 5.380 | 76,917 | -0.06(-1.10%) |
Jan 15, 2013 | 5.370 | 5.540 | 5.370 | 5.440 | 50,991 | +0.06(+1.12%) |
Jan 14, 2013 | 5.390 | 5.430 | 5.380 | 5.380 | 31,620 | -0.03(-0.55%) |
Jan 11, 2013 | 5.410 | 5.410 | 5.380 | 5.410 | 64,399 | +0.05(+0.93%) |
Jan 10, 2013 | 5.440 | 5.440 | 5.360 | 5.360 | 78,499 | -0.07(-1.29%) |
Jan 09, 2013 | 5.440 | 5.490 | 5.380 | 5.430 | 61,929 | +0.03(+0.56%) |
Jan 08, 2013 | 5.390 | 5.440 | 5.380 | 5.400 | 39,653 | -0.01(-0.18%) |
Jan 07, 2013 | 5.520 | 5.590 | 5.390 | 5.410 | 50,831 | -0.17(-3.05%) |
Jan 04, 2013 | 5.620 | 5.690 | 5.520 | 5.580 | 80,658 | +0.00(+0.00%) |
Jan 03, 2013 | 5.770 | 5.850 | 5.421 | 5.580 | 86,654 | -0.20(-3.46%) |
Jan 02, 2013 | 5.580 | 5.780 | 5.410 | 5.780 | 135,823 | +0.37(+6.84%) |
Dec 31, 2012 | 5.430 | 5.450 | 5.380 | 5.410 | 89,963 | +0.01(+0.19%) |
Dec 28, 2012 | 5.390 | 5.440 | 5.370 | 5.400 | 69,546 | +0.00(+0.00%) |
Dec 27, 2012 | 5.410 | 5.430 | 5.330 | 5.400 | 78,583 | -0.02(-0.37%) |
Dec 26, 2012 | 5.370 | 5.480 | 5.340 | 5.420 | 62,111 | +0.07(+1.31%) |
Dec 24, 2012 | 5.310 | 5.400 | 5.310 | 5.350 | 25,282 | +0.03(+0.56%) |
Dec 21, 2012 | 5.430 | 5.430 | 5.300 | 5.320 | 352,340 | -0.06(-1.12%) |
Dec 20, 2012 | 5.350 | 5.400 | 5.340 | 5.380 | 58,404 | +0.03(+0.56%) |
Dec 19, 2012 | 5.350 | 5.400 | 5.330 | 5.350 | 78,252 | -0.01(-0.19%) |
Dec 18, 2012 | 5.360 | 5.400 | 5.220 | 5.360 | 77,456 | +0.03(+0.56%) |
Dec 17, 2012 | 5.300 | 5.350 | 5.260 | 5.330 | 50,922 | +0.03(+0.57%) |
Dec 14, 2012 | 5.300 | 5.410 | 5.240 | 5.300 | 108,058 | -0.03(-0.56%) |
Dec 13, 2012 | 5.340 | 5.400 | 5.260 | 5.330 | 36,295 | +0.00(+0.00%) |
Dec 12, 2012 | 5.460 | 5.460 | 5.310 | 5.330 | 56,935 | -0.16(-2.91%) |
Dec 11, 2012 | 5.450 | 5.520 | 5.290 | 5.490 | 75,752 | +0.11(+2.04%) |
Dec 10, 2012 | 5.240 | 5.430 | 5.240 | 5.380 | 55,245 | +0.14(+2.67%) |
Dec 07, 2012 | 5.400 | 5.500 | 5.220 | 5.240 | 200,169 | -0.11(-2.06%) |
Dec 06, 2012 | 5.460 | 5.460 | 5.300 | 5.350 | 53,477 | -0.10(-1.83%) |
Dec 05, 2012 | 5.390 | 5.460 | 5.330 | 5.450 | 58,203 | +0.08(+1.49%) |