Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.983 | 5.033 | 4.852 | 5.004 | 83,543 | +0.01(+0.29%) |
Mar 27, 2013 | 5.019 | 5.019 | 4.896 | 4.990 | 32,048 | -0.05(-1.01%) |
Mar 26, 2013 | 5.098 | 5.098 | 4.961 | 5.040 | 92,477 | -0.07(-1.42%) |
Mar 25, 2013 | 5.077 | 5.172 | 5.012 | 5.113 | 32,356 | +0.02(+0.43%) |
Mar 22, 2013 | 5.178 | 5.222 | 5.069 | 5.091 | 50,220 | -0.05(-0.99%) |
Mar 21, 2013 | 5.062 | 5.156 | 5.026 | 5.142 | 99,537 | +0.05(+1.00%) |
Mar 20, 2013 | 4.968 | 5.098 | 4.914 | 5.091 | 56,850 | +0.11(+2.18%) |
Mar 19, 2013 | 4.997 | 5.026 | 4.888 | 4.983 | 66,818 | -0.05(-1.01%) |
Mar 18, 2013 | 4.946 | 5.069 | 4.939 | 5.033 | 21,332 | +0.06(+1.16%) |
Mar 15, 2013 | 5.084 | 5.084 | 4.961 | 4.975 | 60,287 | -0.13(-2.55%) |
Mar 14, 2013 | 5.142 | 5.142 | 5.033 | 5.106 | 33,769 | -0.01(-0.28%) |
Mar 13, 2013 | 5.055 | 5.149 | 5.033 | 5.120 | 37,560 | +0.04(+0.86%) |
Mar 12, 2013 | 5.178 | 5.178 | 5.026 | 5.077 | 67,310 | -0.14(-2.64%) |
Mar 11, 2013 | 5.265 | 5.279 | 5.135 | 5.214 | 37,236 | -0.07(-1.37%) |
Mar 08, 2013 | 5.214 | 5.316 | 5.127 | 5.287 | 56,043 | +0.07(+1.39%) |
Mar 07, 2013 | 5.156 | 5.251 | 5.120 | 5.214 | 40,850 | +0.07(+1.41%) |
Mar 06, 2013 | 5.164 | 5.164 | 4.997 | 5.142 | 105,777 | -0.04(-0.84%) |
Mar 05, 2013 | 5.171 | 5.214 | 5.118 | 5.185 | 26,963 | +0.01(+0.28%) |
Mar 04, 2013 | 5.113 | 5.193 | 5.033 | 5.171 | 57,432 | +0.04(+0.85%) |
Mar 01, 2013 | 5.222 | 5.279 | 5.098 | 5.127 | 90,531 | -0.14(-2.61%) |
Feb 28, 2013 | 5.120 | 5.287 | 5.077 | 5.265 | 78,064 | +0.14(+2.83%) |
Feb 27, 2013 | 5.120 | 5.251 | 5.055 | 5.120 | 124,930 | -0.01(-0.28%) |
Feb 26, 2013 | 5.120 | 5.156 | 5.040 | 5.135 | 103,265 | +0.00(+0.00%) |
Feb 25, 2013 | 5.142 | 5.156 | 5.012 | 5.135 | 135,109 | -0.02(-0.42%) |
Feb 22, 2013 | 5.294 | 5.359 | 5.113 | 5.156 | 174,690 | -0.12(-2.20%) |
Feb 21, 2013 | 5.207 | 5.308 | 5.160 | 5.272 | 219,368 | +0.09(+1.82%) |
Feb 20, 2013 | 5.178 | 5.214 | 5.106 | 5.178 | 495,006 | +0.00(+0.00%) |
Feb 19, 2013 | 5.178 | 5.207 | 5.077 | 5.178 | 79,518 | +0.02(+0.42%) |
Feb 15, 2013 | 5.149 | 5.185 | 5.069 | 5.156 | 62,350 | +0.00(+0.00%) |
Feb 14, 2013 | 5.135 | 5.261 | 4.990 | 5.156 | 94,795 | -0.05(-0.97%) |
Feb 13, 2013 | 5.207 | 5.258 | 5.084 | 5.207 | 77,326 | +0.01(+0.28%) |
Feb 12, 2013 | 5.135 | 5.229 | 5.098 | 5.193 | 26,568 | +0.07(+1.27%) |
Feb 11, 2013 | 5.251 | 5.279 | 5.106 | 5.127 | 63,335 | -0.09(-1.80%) |
Feb 08, 2013 | 4.983 | 5.308 | 4.983 | 5.222 | 110,107 | +0.24(+4.80%) |
Feb 07, 2013 | 5.062 | 5.077 | 4.946 | 4.983 | 45,068 | -0.10(-1.99%) |
Feb 06, 2013 | 5.069 | 5.149 | 5.048 | 5.084 | 83,363 | +0.03(+0.57%) |
Feb 04, 2013 | 5.040 | 5.142 | 5.040 | 5.055 | 57,579 | +0.01(+0.14%) |
Feb 01, 2013 | 5.106 | 5.113 | 4.903 | 5.048 | 238,033 | -0.01(-0.29%) |
Jan 31, 2013 | 5.026 | 5.149 | 4.983 | 5.062 | 54,996 | +0.04(+0.72%) |
Jan 30, 2013 | 5.142 | 5.142 | 4.975 | 5.026 | 81,697 | -0.10(-1.98%) |
Jan 29, 2013 | 5.004 | 5.243 | 4.983 | 5.127 | 193,758 | +0.11(+2.16%) |
Jan 28, 2013 | 5.084 | 5.098 | 4.917 | 5.019 | 79,627 | -0.06(-1.14%) |
Jan 25, 2013 | 5.004 | 5.135 | 4.968 | 5.077 | 146,748 | -0.07(-1.27%) |
Jan 24, 2013 | 4.983 | 5.171 | 4.932 | 5.142 | 242,237 | +0.17(+3.50%) |
Jan 23, 2013 | 4.881 | 4.968 | 4.852 | 4.968 | 359,548 | +0.12(+2.39%) |
Jan 22, 2013 | 4.990 | 4.990 | 4.744 | 4.852 | 149,150 | -0.11(-2.19%) |
Jan 18, 2013 | 4.888 | 4.975 | 4.816 | 4.961 | 197,268 | +0.10(+2.09%) |
Jan 17, 2013 | 4.801 | 4.939 | 4.801 | 4.859 | 82,032 | +0.08(+1.67%) |
Jan 16, 2013 | 4.830 | 4.865 | 4.707 | 4.780 | 203,826 | -0.07(-1.35%) |
Jan 15, 2013 | 4.780 | 4.874 | 4.758 | 4.845 | 120,056 | +0.03(+0.60%) |
Jan 14, 2013 | 4.954 | 4.954 | 4.780 | 4.816 | 69,566 | -0.16(-3.20%) |
Jan 11, 2013 | 4.990 | 5.026 | 4.859 | 4.975 | 51,892 | +0.01(+0.29%) |
Jan 10, 2013 | 5.048 | 5.048 | 4.830 | 4.961 | 499,357 | -0.09(-1.86%) |
Jan 09, 2013 | 5.040 | 5.084 | 4.932 | 5.055 | 101,213 | +0.05(+1.01%) |
Jan 08, 2013 | 5.207 | 5.214 | 5.004 | 5.004 | 81,940 | -0.24(-4.56%) |
Jan 07, 2013 | 5.279 | 5.352 | 5.185 | 5.243 | 50,286 | -0.09(-1.63%) |
Jan 04, 2013 | 5.366 | 5.395 | 5.272 | 5.330 | 129,516 | +0.01(+0.14%) |
Jan 03, 2013 | 5.374 | 5.374 | 5.251 | 5.323 | 95,444 | -0.04(-0.81%) |