Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.570 | 5.611 | 5.553 | 5.601 | 30,473 | +0.01(+0.12%) |
Feb 27, 2013 | 5.495 | 5.594 | 5.495 | 5.594 | 13,089 | +0.13(+2.38%) |
Feb 26, 2013 | 5.515 | 5.550 | 5.402 | 5.464 | 15,601 | -0.09(-1.60%) |
Feb 22, 2013 | 5.519 | 5.553 | 5.502 | 5.553 | 8,649 | +0.04(+0.68%) |
Feb 21, 2013 | 5.557 | 5.570 | 5.500 | 5.515 | 24,190 | -0.07(-1.17%) |
Feb 20, 2013 | 5.608 | 5.617 | 5.581 | 5.581 | 12,532 | -0.05(-0.85%) |
Feb 19, 2013 | 5.618 | 5.629 | 5.592 | 5.629 | 7,701 | +0.01(+0.18%) |
Feb 15, 2013 | 5.608 | 5.625 | 5.550 | 5.618 | 25,438 | +0.03(+0.49%) |
Feb 14, 2013 | 5.567 | 5.629 | 5.553 | 5.591 | 36,034 | +0.04(+0.68%) |
Feb 13, 2013 | 5.570 | 5.577 | 5.533 | 5.553 | 10,493 | +0.00(+0.00%) |
Feb 12, 2013 | 5.586 | 5.586 | 5.492 | 5.553 | 32,393 | -0.02(-0.31%) |
Feb 11, 2013 | 5.553 | 5.580 | 5.533 | 5.570 | 10,440 | +0.01(+0.12%) |
Feb 08, 2013 | 5.563 | 5.563 | 5.563 | 5.563 | 4,758 | +0.02(+0.43%) |
Feb 07, 2013 | 5.526 | 5.558 | 5.522 | 5.539 | 5,163 | -0.01(-0.24%) |
Feb 06, 2013 | 5.587 | 5.587 | 5.550 | 5.553 | 16,710 | +0.06(+1.18%) |
Feb 04, 2013 | 5.567 | 5.608 | 5.473 | 5.488 | 37,370 | -0.16(-2.91%) |
Feb 01, 2013 | 5.522 | 5.653 | 5.502 | 5.653 | 16,009 | +0.14(+2.55%) |
Jan 31, 2013 | 5.467 | 5.513 | 5.467 | 5.512 | 23,939 | +0.03(+0.63%) |
Jan 30, 2013 | 5.526 | 5.536 | 5.440 | 5.478 | 33,545 | -0.03(-0.51%) |
Jan 29, 2013 | 5.454 | 5.508 | 5.447 | 5.506 | 47,356 | +0.04(+0.70%) |
Jan 28, 2013 | 5.519 | 5.519 | 5.443 | 5.467 | 194,328 | -0.03(-0.50%) |
Jan 25, 2013 | 5.481 | 5.495 | 5.433 | 5.495 | 26,357 | +0.01(+0.12%) |
Jan 24, 2013 | 5.485 | 5.515 | 5.475 | 5.488 | 21,366 | -0.03(-0.50%) |
Jan 23, 2013 | 5.423 | 5.515 | 5.423 | 5.515 | 24,198 | +0.06(+1.13%) |
Jan 22, 2013 | 5.450 | 5.463 | 5.430 | 5.454 | 30,855 | -0.01(-0.25%) |
Jan 18, 2013 | 5.433 | 5.467 | 5.413 | 5.467 | 18,513 | +0.05(+1.01%) |
Jan 17, 2013 | 5.399 | 5.413 | 5.399 | 5.413 | 3,086 | +0.02(+0.38%) |
Jan 16, 2013 | 5.351 | 5.416 | 5.317 | 5.392 | 24,370 | +0.01(+0.17%) |
Jan 15, 2013 | 5.392 | 5.392 | 5.375 | 5.383 | 31,051 | +0.01(+0.19%) |
Jan 14, 2013 | 5.375 | 5.385 | 5.361 | 5.373 | 10,703 | -0.01(-0.22%) |
Jan 11, 2013 | 5.402 | 5.402 | 5.337 | 5.385 | 11,152 | +0.01(+0.25%) |
Jan 10, 2013 | 5.323 | 5.371 | 5.303 | 5.371 | 40,666 | +0.07(+1.36%) |
Jan 09, 2013 | 5.282 | 5.310 | 5.282 | 5.299 | 13,714 | -0.00(-0.06%) |
Jan 08, 2013 | 5.251 | 5.306 | 5.251 | 5.303 | 22,533 | +0.03(+0.52%) |
Jan 07, 2013 | 5.214 | 5.275 | 5.214 | 5.275 | 57,000 | +0.05(+0.92%) |
Jan 04, 2013 | 5.214 | 5.279 | 5.214 | 5.227 | 24,505 | +0.02(+0.39%) |
Jan 03, 2013 | 5.197 | 5.234 | 5.186 | 5.207 | 86,893 | +0.00(+0.07%) |
Jan 02, 2013 | 5.231 | 5.231 | 5.145 | 5.203 | 60,069 | +0.06(+1.13%) |
Dec 31, 2012 | 5.138 | 5.155 | 5.128 | 5.145 | 23,539 | +0.02(+0.40%) |
Dec 28, 2012 | 5.114 | 5.149 | 5.101 | 5.125 | 14,090 | -0.02(-0.33%) |
Dec 27, 2012 | 5.118 | 5.166 | 5.118 | 5.142 | 41,646 | -0.00(-0.07%) |
Dec 26, 2012 | 5.121 | 5.145 | 5.101 | 5.145 | 46,746 | +0.00(+0.07%) |
Dec 24, 2012 | 5.162 | 5.162 | 5.056 | 5.142 | 86,818 | -0.05(-0.92%) |
Dec 21, 2012 | 5.159 | 5.190 | 4.871 | 5.190 | 158,399 | +0.01(+0.20%) |
Dec 20, 2012 | 5.169 | 5.251 | 5.159 | 5.179 | 9,131 | +0.02(+0.40%) |
Dec 19, 2012 | 5.245 | 5.251 | 5.145 | 5.159 | 110,561 | -0.33(-5.94%) |
Dec 18, 2012 | 5.467 | 5.493 | 5.467 | 5.485 | 45,188 | -0.01(-0.12%) |
Dec 17, 2012 | 5.413 | 5.491 | 5.413 | 5.491 | 32,200 | +0.06(+1.07%) |
Dec 14, 2012 | 5.430 | 5.433 | 5.428 | 5.433 | 16,628 | +0.01(+0.25%) |
Dec 13, 2012 | 5.433 | 5.437 | 5.389 | 5.419 | 11,674 | -0.01(-0.19%) |
Dec 12, 2012 | 5.382 | 5.440 | 5.382 | 5.430 | 21,424 | +0.01(+0.25%) |
Dec 11, 2012 | 5.389 | 5.427 | 5.389 | 5.416 | 45,509 | +0.05(+0.96%) |
Dec 10, 2012 | 5.402 | 5.402 | 5.358 | 5.365 | 13,833 | -0.03(-0.51%) |
Dec 07, 2012 | 5.413 | 5.413 | 5.375 | 5.392 | 28,886 | +0.01(+0.25%) |
Dec 06, 2012 | 5.395 | 5.395 | 5.365 | 5.378 | 31,742 | -0.01(-0.19%) |
Dec 05, 2012 | 5.361 | 5.395 | 5.361 | 5.389 | 11,135 | +0.02(+0.45%) |