Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.950 | 5.960 | 5.810 | 5.890 | 2,800 | +0.09(+1.55%) |
Feb 27, 2013 | 5.730 | 6.000 | 5.730 | 5.800 | 9,959 | +0.08(+1.40%) |
Feb 26, 2013 | 5.530 | 5.880 | 5.480 | 5.720 | 22,641 | +0.15(+2.69%) |
Feb 25, 2013 | 5.680 | 5.740 | 5.360 | 5.570 | 5,187 | -0.08(-1.42%) |
Feb 22, 2013 | 5.540 | 5.650 | 5.530 | 5.650 | 4,731 | +0.10(+1.80%) |
Feb 21, 2013 | 5.520 | 5.550 | 5.350 | 5.550 | 39,804 | +0.03(+0.54%) |
Feb 20, 2013 | 5.650 | 5.700 | 5.520 | 5.520 | 2,260 | -0.08(-1.43%) |
Feb 19, 2013 | 5.640 | 5.640 | 5.500 | 5.600 | 4,011 | -0.08(-1.41%) |
Feb 15, 2013 | 5.680 | 5.780 | 5.680 | 5.680 | 2,561 | -0.03(-0.53%) |
Feb 14, 2013 | 5.730 | 5.910 | 5.690 | 5.710 | 3,028 | -0.12(-2.06%) |
Feb 13, 2013 | 5.650 | 5.940 | 5.500 | 5.830 | 12,655 | +0.08(+1.39%) |
Feb 12, 2013 | 5.918 | 5.918 | 5.720 | 5.750 | 5,685 | -0.04(-0.69%) |
Feb 11, 2013 | 5.960 | 5.960 | 5.650 | 5.790 | 5,379 | +0.03(+0.52%) |
Feb 08, 2013 | 5.750 | 5.930 | 5.750 | 5.760 | 8,793 | +0.10(+1.77%) |
Feb 07, 2013 | 5.760 | 5.860 | 5.610 | 5.660 | 24,464 | -0.23(-3.90%) |
Feb 06, 2013 | 5.860 | 5.950 | 5.620 | 5.890 | 17,272 | +0.24(+4.25%) |
Feb 04, 2013 | 6.010 | 6.100 | 5.650 | 5.650 | 39,966 | -0.48(-7.83%) |
Feb 01, 2013 | 6.340 | 6.340 | 5.850 | 6.130 | 17,802 | -0.18(-2.85%) |
Jan 31, 2013 | 5.050 | 6.550 | 5.000 | 6.310 | 56,018 | -0.12(-1.87%) |
Jan 30, 2013 | 6.450 | 6.450 | 6.030 | 6.430 | 19,065 | +0.15(+2.39%) |
Jan 29, 2013 | 6.410 | 6.420 | 5.920 | 6.280 | 12,108 | -0.13(-2.03%) |
Jan 28, 2013 | 6.280 | 6.470 | 6.230 | 6.410 | 45,146 | +0.18(+2.89%) |
Jan 25, 2013 | 5.850 | 6.230 | 5.840 | 6.230 | 28,558 | +0.41(+7.04%) |
Jan 24, 2013 | 5.640 | 5.920 | 5.640 | 5.820 | 12,956 | +0.18(+3.19%) |
Jan 23, 2013 | 5.700 | 5.790 | 5.630 | 5.640 | 5,983 | -0.05(-0.88%) |
Jan 22, 2013 | 5.540 | 5.700 | 5.480 | 5.690 | 7,200 | +0.13(+2.34%) |
Jan 18, 2013 | 5.550 | 5.710 | 5.510 | 5.560 | 3,916 | -0.02(-0.36%) |
Jan 17, 2013 | 5.510 | 5.660 | 5.510 | 5.580 | 6,332 | +0.03(+0.54%) |
Jan 16, 2013 | 5.620 | 5.680 | 5.550 | 5.550 | 4,486 | -0.06(-1.07%) |
Jan 15, 2013 | 5.530 | 5.720 | 5.350 | 5.610 | 8,992 | +0.01(+0.18%) |
Jan 14, 2013 | 5.650 | 5.700 | 5.550 | 5.600 | 5,488 | -0.05(-0.88%) |
Jan 11, 2013 | 5.600 | 5.650 | 5.520 | 5.650 | 3,600 | +0.04(+0.71%) |
Jan 10, 2013 | 5.720 | 5.750 | 5.550 | 5.610 | 18,300 | -0.08(-1.41%) |
Jan 09, 2013 | 5.650 | 5.779 | 5.440 | 5.690 | 28,550 | +0.04(+0.71%) |
Jan 08, 2013 | 5.590 | 5.810 | 5.320 | 5.650 | 20,706 | +0.10(+1.80%) |
Jan 07, 2013 | 5.700 | 5.700 | 5.385 | 5.550 | 19,565 | -0.11(-1.94%) |
Jan 04, 2013 | 5.530 | 5.810 | 5.420 | 5.660 | 15,706 | -0.04(-0.70%) |
Jan 03, 2013 | 5.570 | 5.790 | 5.440 | 5.700 | 21,646 | +0.17(+3.07%) |
Jan 02, 2013 | 5.650 | 5.800 | 5.435 | 5.530 | 36,720 | +0.07(+1.19%) |
Dec 31, 2012 | 5.320 | 5.570 | 5.320 | 5.465 | 21,750 | +0.10(+1.96%) |
Dec 28, 2012 | 5.230 | 5.440 | 5.130 | 5.360 | 26,297 | -0.08(-1.47%) |
Dec 27, 2012 | 5.430 | 5.460 | 5.110 | 5.440 | 27,464 | -0.02(-0.37%) |
Dec 26, 2012 | 5.410 | 5.460 | 5.090 | 5.460 | 19,654 | +0.00(+0.00%) |
Dec 24, 2012 | 5.710 | 5.710 | 5.330 | 5.460 | 23,538 | -0.41(-6.98%) |
Dec 21, 2012 | 5.470 | 5.880 | 4.970 | 5.870 | 50,554 | +0.54(+10.13%) |
Dec 20, 2012 | 5.310 | 5.570 | 5.260 | 5.330 | 15,788 | -0.01(-0.19%) |
Dec 19, 2012 | 5.360 | 5.572 | 5.300 | 5.340 | 10,172 | -0.02(-0.37%) |
Dec 18, 2012 | 4.970 | 5.409 | 4.900 | 5.360 | 10,708 | +0.34(+6.77%) |
Dec 17, 2012 | 5.070 | 5.110 | 4.960 | 5.020 | 3,892 | +0.01(+0.20%) |
Dec 14, 2012 | 5.000 | 5.100 | 5.000 | 5.010 | 5,781 | -0.09(-1.76%) |
Dec 13, 2012 | 5.290 | 5.290 | 5.057 | 5.100 | 11,468 | -0.15(-2.86%) |
Dec 12, 2012 | 5.500 | 5.500 | 5.250 | 5.250 | 41,195 | -0.17(-3.14%) |
Dec 11, 2012 | 5.400 | 5.500 | 5.400 | 5.420 | 24,648 | -0.01(-0.18%) |
Dec 10, 2012 | 5.430 | 5.500 | 5.000 | 5.430 | 20,447 | +0.04(+0.74%) |
Dec 07, 2012 | 5.230 | 5.400 | 5.220 | 5.390 | 7,072 | +0.20(+3.85%) |
Dec 06, 2012 | 5.120 | 5.270 | 5.120 | 5.190 | 18,011 | +0.07(+1.37%) |
Dec 05, 2012 | 5.220 | 5.250 | 5.050 | 5.120 | 15,090 | -0.09(-1.73%) |