Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.455 | 5.515 | 5.417 | 5.485 | 1,565,543 | +0.05(+0.97%) |
Mar 27, 2013 | 5.417 | 5.447 | 5.312 | 5.432 | 2,619,152 | -0.02(-0.28%) |
Mar 26, 2013 | 5.522 | 5.537 | 5.417 | 5.447 | 1,606,642 | -0.07(-1.23%) |
Mar 25, 2013 | 5.507 | 5.515 | 5.455 | 5.515 | 1,359,888 | +0.04(+0.69%) |
Mar 22, 2013 | 5.522 | 5.530 | 5.462 | 5.477 | 1,654,103 | -0.02(-0.41%) |
Mar 21, 2013 | 5.470 | 5.537 | 5.455 | 5.500 | 2,379,980 | +0.03(+0.55%) |
Mar 20, 2013 | 5.485 | 5.485 | 5.409 | 5.470 | 1,095,453 | +0.02(+0.41%) |
Mar 19, 2013 | 5.417 | 5.485 | 5.413 | 5.447 | 1,870,608 | +0.04(+0.69%) |
Mar 18, 2013 | 5.409 | 5.425 | 5.349 | 5.409 | 1,733,521 | -0.03(-0.55%) |
Mar 15, 2013 | 5.455 | 5.492 | 5.417 | 5.440 | 2,842,968 | +0.01(+0.12%) |
Mar 14, 2013 | 5.409 | 5.455 | 5.387 | 5.433 | 2,135,247 | +0.03(+0.57%) |
Mar 13, 2013 | 5.372 | 5.462 | 5.357 | 5.402 | 2,391,305 | +0.05(+0.84%) |
Mar 12, 2013 | 5.319 | 5.357 | 5.267 | 5.357 | 2,438,134 | +0.06(+1.13%) |
Mar 11, 2013 | 5.304 | 5.312 | 5.131 | 5.297 | 4,597,174 | -0.01(-0.14%) |
Mar 08, 2013 | 5.259 | 5.327 | 5.229 | 5.304 | 3,023,501 | +0.08(+1.58%) |
Mar 07, 2013 | 5.259 | 5.259 | 5.192 | 5.222 | 2,196,811 | -0.02(-0.29%) |
Mar 06, 2013 | 5.259 | 5.259 | 5.192 | 5.237 | 2,784,279 | -0.01(-0.14%) |
Mar 05, 2013 | 5.297 | 5.304 | 5.177 | 5.244 | 3,406,544 | +0.00(+0.00%) |
Mar 04, 2013 | 5.252 | 5.331 | 5.162 | 5.244 | 3,566,178 | +0.02(+0.43%) |
Mar 01, 2013 | 5.207 | 5.282 | 5.124 | 5.222 | 3,557,160 | -0.03(-0.57%) |
Feb 28, 2013 | 5.244 | 5.274 | 5.230 | 5.252 | 1,924,051 | +0.02(+0.42%) |
Feb 27, 2013 | 5.237 | 5.259 | 5.156 | 5.230 | 3,123,577 | +0.00(+0.00%) |
Feb 26, 2013 | 5.127 | 5.244 | 5.112 | 5.230 | 2,087,871 | +0.06(+1.14%) |
Feb 22, 2013 | 5.134 | 5.186 | 5.083 | 5.171 | 1,495,104 | +0.06(+1.15%) |
Feb 21, 2013 | 5.149 | 5.182 | 5.097 | 5.112 | 1,618,715 | -0.04(-0.71%) |
Feb 20, 2013 | 5.149 | 5.200 | 5.141 | 5.149 | 1,984,977 | +0.01(+0.14%) |
Feb 19, 2013 | 5.134 | 5.149 | 5.090 | 5.141 | 3,169,934 | +0.04(+0.72%) |
Feb 15, 2013 | 5.141 | 5.141 | 5.075 | 5.105 | 1,537,040 | +0.01(+0.14%) |
Feb 14, 2013 | 5.090 | 5.112 | 5.053 | 5.097 | 1,497,199 | +0.01(+0.29%) |
Feb 13, 2013 | 5.112 | 5.112 | 5.016 | 5.083 | 1,796,511 | +0.00(+0.00%) |
Feb 12, 2013 | 5.097 | 5.105 | 5.046 | 5.083 | 1,688,039 | +0.03(+0.58%) |
Feb 11, 2013 | 5.083 | 5.133 | 5.038 | 5.053 | 1,407,492 | -0.01(-0.15%) |
Feb 08, 2013 | 5.046 | 5.112 | 5.024 | 5.060 | 1,316,220 | +0.01(+0.29%) |
Feb 07, 2013 | 5.060 | 5.119 | 4.972 | 5.046 | 1,721,758 | +0.00(+0.00%) |
Feb 06, 2013 | 5.031 | 5.097 | 5.016 | 5.046 | 1,809,613 | +0.06(+1.18%) |
Feb 04, 2013 | 5.016 | 5.038 | 4.957 | 4.987 | 2,320,880 | -0.07(-1.38%) |
Feb 01, 2013 | 5.068 | 5.141 | 5.027 | 5.057 | 2,171,237 | -0.00(-0.07%) |
Jan 31, 2013 | 4.943 | 5.068 | 4.932 | 5.060 | 3,862,523 | +0.13(+2.53%) |
Jan 30, 2013 | 4.965 | 5.002 | 4.873 | 4.935 | 5,109,455 | -0.01(-0.30%) |
Jan 29, 2013 | 4.877 | 5.038 | 4.862 | 4.950 | 4,297,568 | +0.06(+1.20%) |
Jan 28, 2013 | 4.928 | 4.943 | 4.825 | 4.891 | 4,088,232 | -0.04(-0.89%) |
Jan 25, 2013 | 4.928 | 4.950 | 4.781 | 4.935 | 5,737,707 | -0.01(-0.15%) |
Jan 24, 2013 | 5.046 | 5.046 | 4.899 | 4.943 | 4,750,779 | -0.08(-1.61%) |
Jan 23, 2013 | 5.163 | 5.208 | 5.016 | 5.024 | 4,740,165 | -0.15(-2.98%) |
Jan 22, 2013 | 5.208 | 5.270 | 5.156 | 5.178 | 2,492,331 | -0.03(-0.56%) |
Jan 18, 2013 | 5.252 | 5.303 | 5.163 | 5.208 | 2,341,252 | -0.01(-0.14%) |
Jan 17, 2013 | 5.266 | 5.355 | 5.208 | 5.215 | 4,103,512 | -0.01(-0.14%) |
Jan 16, 2013 | 5.171 | 5.230 | 5.112 | 5.222 | 3,961,032 | +0.02(+0.42%) |
Jan 15, 2013 | 5.333 | 5.340 | 5.138 | 5.200 | 5,462,053 | -0.26(-4.72%) |
Jan 14, 2013 | 5.502 | 5.557 | 5.428 | 5.458 | 2,358,453 | -0.04(-0.80%) |
Jan 11, 2013 | 5.568 | 5.568 | 5.487 | 5.502 | 1,633,840 | -0.03(-0.53%) |
Jan 10, 2013 | 5.539 | 5.575 | 5.516 | 5.531 | 1,464,274 | -0.01(-0.13%) |
Jan 09, 2013 | 5.509 | 5.553 | 5.450 | 5.539 | 1,857,915 | +0.07(+1.21%) |
Jan 08, 2013 | 5.472 | 5.524 | 5.450 | 5.472 | 2,108,296 | +0.01(+0.27%) |
Jan 07, 2013 | 5.458 | 5.516 | 5.443 | 5.458 | 2,257,300 | +0.02(+0.41%) |
Jan 04, 2013 | 5.406 | 5.480 | 5.347 | 5.436 | 2,619,820 | +0.09(+1.65%) |
Jan 03, 2013 | 5.428 | 5.428 | 5.340 | 5.347 | 2,862,013 | -0.05(-0.95%) |