Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.360 | 5.390 | 5.210 | 5.310 | 769,414 | -0.04(-0.75%) |
Feb 27, 2013 | 5.510 | 5.570 | 5.300 | 5.350 | 1,484,938 | -0.35(-6.14%) |
Feb 26, 2013 | 5.620 | 5.720 | 5.570 | 5.700 | 546,578 | +0.13(+2.33%) |
Feb 25, 2013 | 5.570 | 5.670 | 5.570 | 5.570 | 789,070 | -0.02(-0.36%) |
Feb 22, 2013 | 5.430 | 5.590 | 5.430 | 5.590 | 393,621 | +0.17(+3.14%) |
Feb 21, 2013 | 5.280 | 5.430 | 5.210 | 5.420 | 654,915 | +0.09(+1.69%) |
Feb 20, 2013 | 5.460 | 5.540 | 5.250 | 5.330 | 604,224 | -0.21(-3.79%) |
Feb 19, 2013 | 5.640 | 5.650 | 5.430 | 5.540 | 607,485 | -0.10(-1.77%) |
Feb 15, 2013 | 5.640 | 5.640 | 5.640 | 0 | -0.08(-1.40%) | |
Feb 14, 2013 | 5.760 | 5.800 | 5.710 | 5.720 | 466,940 | -0.06(-1.04%) |
Feb 13, 2013 | 5.700 | 5.830 | 5.680 | 5.780 | 500,943 | +0.04(+0.70%) |
Feb 12, 2013 | 5.730 | 5.750 | 5.700 | 5.740 | 209,282 | -0.01(-0.17%) |
Feb 11, 2013 | 5.670 | 5.770 | 5.640 | 5.750 | 817,409 | +0.06(+1.05%) |
Feb 08, 2013 | 5.760 | 5.760 | 5.670 | 5.690 | 989,123 | -0.06(-1.04%) |
Feb 07, 2013 | 5.730 | 5.750 | 5.610 | 5.750 | 1,908,898 | -0.01(-0.17%) |
Feb 06, 2013 | 5.770 | 5.840 | 5.650 | 5.760 | 1,324,958 | -0.13(-2.21%) |
Feb 04, 2013 | 5.900 | 5.930 | 5.860 | 5.890 | 283,294 | -0.10(-1.67%) |
Feb 01, 2013 | 5.940 | 5.990 | 5.860 | 5.990 | 541,324 | +0.11(+1.87%) |
Jan 31, 2013 | 5.830 | 5.880 | 5.750 | 5.880 | 425,070 | +0.06(+1.03%) |
Jan 30, 2013 | 5.900 | 5.910 | 5.800 | 5.820 | 573,779 | -0.07(-1.19%) |
Jan 29, 2013 | 5.830 | 5.910 | 5.760 | 5.890 | 1,012,750 | +0.07(+1.20%) |
Jan 28, 2013 | 5.750 | 5.850 | 5.740 | 5.820 | 797,548 | +0.04(+0.69%) |
Jan 25, 2013 | 5.800 | 5.830 | 5.700 | 5.780 | 454,869 | -0.01(-0.17%) |
Jan 24, 2013 | 5.770 | 5.810 | 5.740 | 5.790 | 382,898 | +0.01(+0.17%) |
Jan 23, 2013 | 5.820 | 5.880 | 5.750 | 5.780 | 919,134 | -0.08(-1.37%) |
Jan 22, 2013 | 5.860 | 5.900 | 5.760 | 5.860 | 958,636 | +0.00(+0.00%) |
Jan 21, 2013 | 5.850 | 5.920 | 5.810 | 5.860 | 261,210 | +0.04(+0.69%) |
Jan 18, 2013 | 5.850 | 5.910 | 5.810 | 5.820 | 676,964 | -0.04(-0.68%) |
Jan 17, 2013 | 5.800 | 5.900 | 5.760 | 5.860 | 733,269 | +0.16(+2.81%) |
Jan 16, 2013 | 5.750 | 5.750 | 5.620 | 5.700 | 1,119,643 | -0.11(-1.89%) |
Jan 15, 2013 | 5.900 | 5.950 | 5.800 | 5.810 | 1,096,178 | -0.14(-2.35%) |
Jan 14, 2013 | 5.850 | 5.970 | 5.830 | 5.950 | 1,066,328 | +0.07(+1.19%) |
Jan 11, 2013 | 5.930 | 5.960 | 5.830 | 5.880 | 922,004 | -0.08(-1.34%) |
Jan 10, 2013 | 6.020 | 6.050 | 5.950 | 5.960 | 1,196,806 | -0.01(-0.17%) |
Jan 09, 2013 | 5.970 | 6.100 | 5.940 | 5.970 | 1,378,217 | +0.06(+1.02%) |
Jan 08, 2013 | 6.070 | 6.120 | 5.850 | 5.910 | 1,373,947 | -0.15(-2.48%) |
Jan 07, 2013 | 6.140 | 6.140 | 5.980 | 6.060 | 1,126,312 | -0.04(-0.66%) |
Jan 04, 2013 | 5.990 | 6.175 | 5.950 | 6.100 | 1,484,177 | +0.11(+1.84%) |
Jan 03, 2013 | 5.900 | 6.000 | 5.880 | 5.990 | 1,118,715 | +0.08(+1.35%) |
Jan 02, 2013 | 5.780 | 5.910 | 5.750 | 5.910 | 958,365 | +0.16(+2.78%) |
Dec 31, 2012 | 5.750 | 5.750 | 5.750 | 0 | +0.07(+1.23%) | |
Dec 28, 2012 | 5.520 | 5.680 | 5.520 | 5.680 | 296,785 | +0.11(+1.97%) |
Dec 27, 2012 | 5.530 | 5.680 | 5.480 | 5.570 | 408,543 | +0.08(+1.46%) |
Dec 24, 2012 | 5.490 | 5.490 | 5.490 | 0 | -0.15(-2.66%) | |
Dec 21, 2012 | 5.700 | 5.750 | 5.560 | 5.640 | 919,924 | -0.12(-2.08%) |
Dec 20, 2012 | 5.610 | 5.770 | 5.580 | 5.760 | 1,082,802 | +0.01(+0.17%) |
Dec 19, 2012 | 5.470 | 5.750 | 5.440 | 5.750 | 2,060,402 | +0.35(+6.48%) |
Dec 18, 2012 | 5.360 | 5.730 | 5.320 | 5.400 | 1,617,964 | +0.05(+0.93%) |
Dec 17, 2012 | 5.250 | 5.390 | 5.180 | 5.350 | 1,906,275 | +0.10(+1.90%) |
Dec 14, 2012 | 5.060 | 5.260 | 5.050 | 5.250 | 1,429,224 | +0.22(+4.37%) |
Dec 13, 2012 | 5.020 | 5.060 | 4.980 | 5.030 | 624,426 | -0.01(-0.20%) |
Dec 12, 2012 | 4.990 | 5.050 | 4.960 | 5.040 | 831,797 | +0.05(+1.00%) |
Dec 11, 2012 | 5.040 | 5.050 | 4.930 | 4.990 | 1,041,368 | -0.04(-0.80%) |
Dec 10, 2012 | 5.010 | 5.040 | 4.960 | 5.030 | 509,844 | +0.08(+1.62%) |
Dec 07, 2012 | 5.010 | 5.090 | 4.930 | 4.950 | 876,964 | -0.06(-1.20%) |
Dec 06, 2012 | 5.080 | 5.080 | 5.010 | 5.010 | 252,446 | -0.03(-0.60%) |
Dec 05, 2012 | 5.060 | 5.100 | 5.030 | 5.040 | 306,689 | +0.02(+0.40%) |