Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.363 | 5.455 | 5.342 | 5.406 | 16,354,011 | +0.02(+0.39%) |
Feb 27, 2013 | 5.296 | 5.413 | 5.279 | 5.385 | 16,176,777 | +0.08(+1.60%) |
Feb 26, 2013 | 5.321 | 5.349 | 5.243 | 5.300 | 21,960,450 | +0.01(+0.27%) |
Feb 25, 2013 | 5.533 | 5.551 | 5.286 | 5.286 | 25,966,786 | -0.20(-3.73%) |
Feb 22, 2013 | 5.413 | 5.498 | 5.392 | 5.491 | 21,784,454 | +0.13(+2.37%) |
Feb 21, 2013 | 5.427 | 5.476 | 5.328 | 5.363 | 33,926,132 | -0.08(-1.56%) |
Feb 20, 2013 | 5.597 | 5.611 | 5.441 | 5.448 | 21,080,038 | -0.18(-3.14%) |
Feb 19, 2013 | 5.554 | 5.632 | 5.547 | 5.625 | 17,312,618 | +0.08(+1.40%) |
Feb 15, 2013 | 5.597 | 5.618 | 5.526 | 5.547 | 14,510,526 | -0.04(-0.76%) |
Feb 14, 2013 | 5.526 | 5.590 | 5.519 | 5.590 | 18,045,812 | +0.04(+0.76%) |
Feb 13, 2013 | 5.625 | 5.632 | 5.540 | 5.547 | 25,971,414 | -0.06(-1.01%) |
Feb 12, 2013 | 5.625 | 5.632 | 5.561 | 5.604 | 15,987,088 | -0.01(-0.13%) |
Feb 11, 2013 | 5.618 | 5.632 | 5.561 | 5.611 | 24,281,978 | +0.01(+0.13%) |
Feb 08, 2013 | 5.625 | 5.625 | 5.582 | 5.604 | 12,606,690 | -0.02(-0.38%) |
Feb 07, 2013 | 5.625 | 5.653 | 5.561 | 5.625 | 19,472,106 | +0.01(+0.25%) |
Feb 06, 2013 | 5.582 | 5.646 | 5.554 | 5.611 | 24,005,350 | +0.09(+1.66%) |
Feb 04, 2013 | 5.526 | 5.561 | 5.476 | 5.519 | 15,335,589 | -0.05(-0.89%) |
Feb 01, 2013 | 5.540 | 5.625 | 5.512 | 5.568 | 25,190,044 | +0.07(+1.29%) |
Jan 31, 2013 | 5.378 | 5.519 | 5.342 | 5.498 | 37,382,088 | -0.02(-0.38%) |
Jan 30, 2013 | 5.448 | 5.568 | 5.406 | 5.519 | 33,063,250 | +0.07(+1.30%) |
Jan 29, 2013 | 5.427 | 5.473 | 5.420 | 5.448 | 28,283,732 | +0.00(+0.00%) |
Jan 28, 2013 | 5.420 | 5.476 | 5.363 | 5.448 | 16,474,000 | +0.01(+0.26%) |
Jan 25, 2013 | 5.462 | 5.491 | 5.392 | 5.434 | 17,791,652 | +0.01(+0.26%) |
Jan 24, 2013 | 5.413 | 5.462 | 5.392 | 5.420 | 17,648,262 | +0.01(+0.13%) |
Jan 23, 2013 | 5.476 | 5.547 | 5.399 | 5.413 | 32,012,824 | -0.07(-1.29%) |
Jan 22, 2013 | 5.279 | 5.519 | 5.264 | 5.484 | 53,066,012 | +0.23(+4.44%) |
Jan 18, 2013 | 5.279 | 5.349 | 5.194 | 5.250 | 26,834,146 | -0.01(-0.27%) |
Jan 17, 2013 | 5.236 | 5.335 | 5.194 | 5.264 | 28,733,018 | +0.05(+0.95%) |
Jan 16, 2013 | 5.180 | 5.264 | 5.158 | 5.215 | 30,281,482 | +0.06(+1.23%) |
Jan 15, 2013 | 5.052 | 5.173 | 5.038 | 5.151 | 27,013,132 | +0.07(+1.39%) |
Jan 14, 2013 | 5.116 | 5.144 | 5.056 | 5.081 | 19,417,900 | -0.04(-0.69%) |
Jan 11, 2013 | 5.201 | 5.201 | 5.052 | 5.116 | 25,927,790 | -0.08(-1.50%) |
Jan 10, 2013 | 5.180 | 5.219 | 5.116 | 5.194 | 25,124,174 | +0.04(+0.68%) |
Jan 09, 2013 | 5.243 | 5.268 | 5.137 | 5.158 | 22,404,012 | -0.07(-1.35%) |
Jan 08, 2013 | 5.257 | 5.286 | 5.144 | 5.229 | 20,156,582 | -0.04(-0.80%) |
Jan 07, 2013 | 5.363 | 5.363 | 5.236 | 5.272 | 19,168,522 | -0.09(-1.71%) |
Jan 04, 2013 | 5.208 | 5.363 | 5.208 | 5.363 | 32,004,956 | +0.18(+3.55%) |
Jan 03, 2013 | 5.158 | 5.208 | 5.088 | 5.180 | 31,422,142 | +0.01(+0.27%) |
Jan 02, 2013 | 5.095 | 5.166 | 5.063 | 5.166 | 25,039,266 | +0.13(+2.52%) |
Dec 31, 2012 | 4.869 | 5.045 | 4.862 | 5.038 | 19,033,788 | +0.14(+2.89%) |
Dec 28, 2012 | 4.897 | 4.950 | 4.890 | 4.897 | 10,115,352 | -0.04(-0.86%) |
Dec 27, 2012 | 4.968 | 4.996 | 4.876 | 4.939 | 15,171,838 | -0.02(-0.43%) |
Dec 26, 2012 | 4.954 | 5.003 | 4.939 | 4.961 | 11,122,810 | +0.02(+0.43%) |
Dec 24, 2012 | 4.968 | 5.010 | 4.904 | 4.939 | 12,143,191 | -0.08(-1.69%) |
Dec 21, 2012 | 5.017 | 5.074 | 4.961 | 5.024 | 39,554,388 | -0.05(-0.97%) |
Dec 20, 2012 | 4.982 | 5.081 | 4.975 | 5.074 | 19,481,480 | +0.09(+1.84%) |
Dec 19, 2012 | 5.081 | 5.081 | 4.968 | 4.982 | 35,621,844 | +0.00(+0.00%) |
Dec 18, 2012 | 4.954 | 5.010 | 4.897 | 4.982 | 37,869,424 | +0.10(+2.03%) |
Dec 17, 2012 | 4.777 | 4.890 | 4.749 | 4.883 | 17,362,642 | +0.15(+3.13%) |
Dec 14, 2012 | 4.756 | 4.773 | 4.731 | 4.734 | 11,468,958 | -0.02(-0.45%) |
Dec 13, 2012 | 4.777 | 4.805 | 4.720 | 4.756 | 15,585,200 | -0.04(-0.74%) |
Dec 12, 2012 | 4.805 | 4.872 | 4.763 | 4.791 | 24,905,098 | +0.02(+0.44%) |
Dec 11, 2012 | 4.763 | 4.812 | 4.735 | 4.770 | 14,520,411 | +0.04(+0.75%) |
Dec 10, 2012 | 4.671 | 4.781 | 4.643 | 4.735 | 16,588,755 | +0.05(+1.05%) |
Dec 07, 2012 | 4.615 | 4.692 | 4.615 | 4.685 | 13,931,218 | +0.07(+1.53%) |
Dec 06, 2012 | 4.685 | 4.692 | 4.572 | 4.615 | 15,299,974 | -0.02(-0.46%) |
Dec 05, 2012 | 4.572 | 4.657 | 4.523 | 4.636 | 33,854,056 | +0.08(+1.86%) |