Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.960 | 5.053 | 4.960 | 5.012 | 2,029,134 | -0.10(-1.93%) |
Feb 27, 2013 | 5.053 | 5.140 | 5.030 | 5.111 | 867,275 | +0.07(+1.32%) |
Feb 26, 2013 | 5.038 | 5.079 | 5.012 | 5.044 | 963,813 | -0.00(-0.06%) |
Feb 22, 2013 | 5.018 | 5.067 | 4.992 | 5.047 | 535,904 | +0.06(+1.22%) |
Feb 21, 2013 | 5.102 | 5.102 | 4.980 | 4.986 | 1,047,744 | -0.10(-2.00%) |
Feb 20, 2013 | 5.111 | 5.175 | 5.088 | 5.088 | 1,233,424 | -0.06(-1.07%) |
Feb 19, 2013 | 5.125 | 5.149 | 5.103 | 5.143 | 1,472,728 | +0.03(+0.51%) |
Feb 15, 2013 | 5.131 | 5.131 | 5.085 | 5.117 | 707,163 | +0.00(+0.00%) |
Feb 14, 2013 | 5.128 | 5.128 | 5.062 | 5.117 | 751,595 | -0.01(-0.17%) |
Feb 13, 2013 | 5.067 | 5.128 | 5.044 | 5.125 | 741,549 | +0.08(+1.50%) |
Feb 12, 2013 | 5.091 | 5.091 | 5.035 | 5.050 | 1,109,972 | -0.02(-0.46%) |
Feb 11, 2013 | 5.073 | 5.085 | 5.047 | 5.073 | 707,146 | +0.00(+0.06%) |
Feb 08, 2013 | 5.088 | 5.094 | 5.032 | 5.070 | 485,814 | -0.00(-0.06%) |
Feb 07, 2013 | 5.117 | 5.117 | 5.059 | 5.073 | 772,310 | -0.03(-0.57%) |
Feb 06, 2013 | 5.108 | 5.125 | 5.095 | 5.102 | 727,631 | +0.01(+0.29%) |
Feb 04, 2013 | 5.114 | 5.114 | 5.067 | 5.088 | 961,624 | -0.02(-0.45%) |
Feb 01, 2013 | 5.111 | 5.120 | 5.079 | 5.111 | 957,229 | +0.04(+0.74%) |
Jan 31, 2013 | 5.067 | 5.105 | 5.030 | 5.073 | 1,299,318 | +0.05(+0.92%) |
Jan 30, 2013 | 5.088 | 5.102 | 5.027 | 5.027 | 1,124,723 | -0.05(-0.97%) |
Jan 29, 2013 | 5.085 | 5.102 | 5.047 | 5.076 | 886,731 | +0.02(+0.40%) |
Jan 28, 2013 | 5.073 | 5.082 | 5.037 | 5.056 | 990,668 | +0.00(+0.06%) |
Jan 25, 2013 | 5.091 | 5.128 | 4.971 | 5.053 | 1,368,081 | -0.01(-0.23%) |
Jan 24, 2013 | 5.134 | 5.137 | 5.060 | 5.064 | 1,164,750 | -0.03(-0.57%) |
Jan 23, 2013 | 5.114 | 5.114 | 5.085 | 5.094 | 799,303 | -0.01(-0.17%) |
Jan 22, 2013 | 5.076 | 5.102 | 5.052 | 5.102 | 912,099 | +0.05(+0.92%) |
Jan 18, 2013 | 5.053 | 5.073 | 5.030 | 5.056 | 845,803 | +0.02(+0.40%) |
Jan 17, 2013 | 5.047 | 5.088 | 5.032 | 5.035 | 2,311,311 | +0.01(+0.23%) |
Jan 16, 2013 | 5.027 | 5.064 | 5.001 | 5.024 | 1,323,051 | +0.00(+0.06%) |
Jan 15, 2013 | 5.047 | 5.082 | 4.995 | 5.021 | 1,169,255 | -0.03(-0.63%) |
Jan 14, 2013 | 5.082 | 5.085 | 5.024 | 5.053 | 1,085,812 | -0.01(-0.17%) |
Jan 11, 2013 | 5.053 | 5.079 | 4.995 | 5.062 | 804,248 | +0.03(+0.52%) |
Jan 10, 2013 | 5.030 | 5.053 | 4.980 | 5.035 | 1,168,078 | +0.01(+0.17%) |
Jan 09, 2013 | 4.966 | 5.068 | 4.957 | 5.027 | 1,673,826 | +0.07(+1.47%) |
Jan 08, 2013 | 4.960 | 4.966 | 4.937 | 4.954 | 852,307 | -0.01(-0.12%) |
Jan 07, 2013 | 4.928 | 4.966 | 4.905 | 4.960 | 1,332,529 | +0.03(+0.65%) |
Jan 04, 2013 | 4.934 | 4.954 | 4.905 | 4.928 | 827,042 | +0.00(+0.06%) |
Jan 03, 2013 | 4.893 | 4.934 | 4.849 | 4.925 | 1,272,979 | +0.03(+0.65%) |
Jan 02, 2013 | 4.832 | 4.896 | 4.716 | 4.893 | 1,387,048 | +0.18(+3.76%) |
Dec 31, 2012 | 4.707 | 4.759 | 4.678 | 4.716 | 1,507,385 | +0.01(+0.31%) |
Dec 28, 2012 | 4.742 | 4.796 | 4.695 | 4.701 | 988,940 | -0.04(-0.80%) |
Dec 27, 2012 | 4.783 | 4.855 | 4.722 | 4.739 | 1,176,634 | -0.14(-2.92%) |
Dec 26, 2012 | 4.919 | 4.925 | 4.870 | 4.881 | 840,014 | -0.03(-0.59%) |
Dec 24, 2012 | 4.893 | 4.922 | 4.887 | 4.910 | 388,202 | +0.01(+0.18%) |
Dec 21, 2012 | 4.902 | 4.931 | 4.878 | 4.902 | 1,134,855 | -0.03(-0.65%) |
Dec 20, 2012 | 4.916 | 4.934 | 4.902 | 4.934 | 897,290 | +0.02(+0.35%) |
Dec 19, 2012 | 4.925 | 4.937 | 4.899 | 4.916 | 824,272 | -0.01(-0.24%) |
Dec 18, 2012 | 4.899 | 4.928 | 4.861 | 4.928 | 893,029 | +0.03(+0.65%) |
Dec 17, 2012 | 4.867 | 4.896 | 4.812 | 4.896 | 857,724 | +0.07(+1.38%) |
Dec 14, 2012 | 4.844 | 4.858 | 4.803 | 4.829 | 481,020 | -0.01(-0.12%) |
Dec 13, 2012 | 4.832 | 4.858 | 4.823 | 4.835 | 323,730 | -0.00(-0.06%) |
Dec 12, 2012 | 4.893 | 4.896 | 4.817 | 4.838 | 1,535,603 | -0.05(-0.95%) |
Dec 11, 2012 | 4.852 | 4.896 | 4.822 | 4.884 | 1,717,236 | +0.04(+0.78%) |
Dec 10, 2012 | 4.791 | 4.858 | 4.784 | 4.847 | 677,042 | +0.07(+1.46%) |
Dec 07, 2012 | 4.780 | 4.809 | 4.724 | 4.777 | 442,116 | +0.01(+0.31%) |
Dec 06, 2012 | 4.745 | 4.794 | 4.736 | 4.762 | 490,299 | -0.01(-0.12%) |
Dec 05, 2012 | 4.826 | 4.832 | 4.751 | 4.768 | 700,466 | -0.05(-1.08%) |