Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.151 | 5.172 | 5.080 | 5.092 | 8,820,818 | -0.02(-0.48%) |
Feb 27, 2013 | 5.123 | 5.147 | 5.062 | 5.117 | 9,345,714 | -0.05(-0.95%) |
Feb 26, 2013 | 5.086 | 5.187 | 5.049 | 5.166 | 15,558,387 | +0.15(+3.05%) |
Feb 25, 2013 | 5.052 | 5.221 | 4.964 | 5.013 | 11,400,524 | -0.01(-0.12%) |
Feb 22, 2013 | 5.062 | 5.086 | 4.909 | 5.019 | 11,494,894 | +0.06(+1.23%) |
Feb 21, 2013 | 4.958 | 5.056 | 4.924 | 4.958 | 18,922,368 | -0.01(-0.12%) |
Feb 20, 2013 | 5.135 | 5.147 | 4.893 | 4.964 | 15,753,616 | -0.23(-4.36%) |
Feb 19, 2013 | 5.264 | 5.294 | 5.153 | 5.190 | 18,607,950 | -0.15(-2.75%) |
Feb 15, 2013 | 5.508 | 5.508 | 5.328 | 5.337 | 9,675,447 | -0.13(-2.35%) |
Feb 14, 2013 | 5.521 | 5.570 | 5.466 | 5.466 | 7,748,219 | -0.04(-0.67%) |
Feb 13, 2013 | 5.484 | 5.533 | 5.447 | 5.502 | 6,509,988 | +0.02(+0.45%) |
Feb 12, 2013 | 5.447 | 5.521 | 5.429 | 5.478 | 3,082,856 | +0.02(+0.45%) |
Feb 11, 2013 | 5.398 | 5.466 | 5.380 | 5.453 | 3,685,999 | +0.04(+0.68%) |
Feb 08, 2013 | 5.456 | 5.472 | 5.343 | 5.417 | 5,346,584 | +0.00(+0.00%) |
Feb 07, 2013 | 5.521 | 5.533 | 5.401 | 5.417 | 6,352,368 | -0.02(-0.34%) |
Feb 06, 2013 | 5.374 | 5.484 | 5.349 | 5.435 | 5,919,384 | +0.12(+2.30%) |
Feb 04, 2013 | 5.362 | 5.362 | 5.291 | 5.313 | 5,216,893 | -0.11(-2.03%) |
Feb 01, 2013 | 5.459 | 5.466 | 5.417 | 5.423 | 8,626,071 | +0.02(+0.34%) |
Jan 31, 2013 | 5.343 | 5.423 | 5.340 | 5.404 | 9,101,115 | +0.09(+1.73%) |
Jan 30, 2013 | 5.374 | 5.386 | 5.294 | 5.313 | 8,845,635 | -0.08(-1.48%) |
Jan 29, 2013 | 5.368 | 5.410 | 5.294 | 5.392 | 12,663,834 | +0.13(+2.44%) |
Jan 28, 2013 | 5.355 | 5.362 | 5.215 | 5.264 | 18,972,578 | -0.02(-0.46%) |
Jan 25, 2013 | 5.331 | 5.331 | 5.221 | 5.288 | 9,145,208 | -0.05(-0.92%) |
Jan 24, 2013 | 5.429 | 5.435 | 5.300 | 5.337 | 11,196,322 | -0.08(-1.47%) |
Jan 23, 2013 | 5.447 | 5.475 | 5.407 | 5.417 | 8,833,567 | -0.02(-0.45%) |
Jan 22, 2013 | 5.429 | 5.453 | 5.368 | 5.441 | 5,356,259 | -0.02(-0.34%) |
Jan 18, 2013 | 5.459 | 5.459 | 5.392 | 5.459 | 12,217,113 | +0.02(+0.45%) |
Jan 17, 2013 | 5.496 | 5.502 | 5.429 | 5.435 | 9,409,690 | +0.00(+0.00%) |
Jan 16, 2013 | 5.478 | 5.515 | 5.362 | 5.435 | 16,927,718 | -0.06(-1.11%) |
Jan 15, 2013 | 5.496 | 5.527 | 5.447 | 5.496 | 4,196,397 | -0.01(-0.22%) |
Jan 14, 2013 | 5.582 | 5.594 | 5.502 | 5.508 | 6,403,280 | -0.01(-0.11%) |
Jan 11, 2013 | 5.576 | 5.600 | 5.466 | 5.515 | 15,004,272 | -0.12(-2.17%) |
Jan 10, 2013 | 5.625 | 5.683 | 5.551 | 5.637 | 14,911,758 | -0.02(-0.43%) |
Jan 09, 2013 | 5.729 | 5.735 | 5.588 | 5.661 | 9,654,199 | -0.12(-2.01%) |
Jan 08, 2013 | 5.765 | 5.796 | 5.677 | 5.778 | 12,122,935 | -0.12(-2.07%) |
Jan 07, 2013 | 5.790 | 5.925 | 5.772 | 5.900 | 10,813,034 | +0.07(+1.15%) |
Jan 04, 2013 | 5.796 | 5.845 | 5.756 | 5.833 | 10,986,949 | +0.03(+0.53%) |
Jan 03, 2013 | 5.796 | 5.925 | 5.772 | 5.802 | 13,938,105 | +0.05(+0.85%) |
Jan 02, 2013 | 5.689 | 5.781 | 5.487 | 5.753 | 11,680,688 | +0.27(+4.85%) |
Dec 31, 2012 | 5.417 | 5.521 | 5.349 | 5.487 | 5,114,262 | +0.08(+1.41%) |
Dec 28, 2012 | 5.386 | 5.490 | 5.380 | 5.410 | 8,423,627 | -0.04(-0.67%) |
Dec 27, 2012 | 5.496 | 5.502 | 5.368 | 5.447 | 6,268,263 | +0.00(+0.00%) |
Dec 26, 2012 | 5.410 | 5.502 | 5.404 | 5.447 | 9,557,987 | +0.11(+2.06%) |
Dec 24, 2012 | 5.294 | 5.371 | 5.233 | 5.337 | 1,180,493 | +0.00(+0.00%) |
Dec 21, 2012 | 5.264 | 5.343 | 5.245 | 5.337 | 14,462,274 | -0.13(-2.35%) |
Dec 20, 2012 | 5.478 | 5.490 | 5.392 | 5.466 | 10,247,082 | +0.01(+0.11%) |
Dec 19, 2012 | 5.410 | 5.508 | 5.380 | 5.459 | 13,509,158 | -0.01(-0.11%) |
Dec 18, 2012 | 5.294 | 5.515 | 5.276 | 5.466 | 17,430,374 | +0.14(+2.64%) |
Dec 17, 2012 | 5.313 | 5.331 | 5.257 | 5.325 | 9,949,391 | -0.02(-0.46%) |
Dec 14, 2012 | 5.294 | 5.392 | 5.276 | 5.349 | 8,488,083 | -0.01(-0.23%) |
Dec 13, 2012 | 5.484 | 5.508 | 5.325 | 5.362 | 6,978,412 | -0.13(-2.34%) |
Dec 12, 2012 | 5.521 | 5.580 | 5.435 | 5.490 | 9,606,043 | -0.02(-0.44%) |
Dec 11, 2012 | 5.502 | 5.564 | 5.493 | 5.515 | 10,482,329 | +0.01(+0.11%) |
Dec 10, 2012 | 5.478 | 5.539 | 5.459 | 5.508 | 6,113,425 | +0.07(+1.35%) |
Dec 07, 2012 | 5.423 | 5.453 | 5.392 | 5.435 | 8,807,069 | +0.10(+1.95%) |
Dec 06, 2012 | 5.276 | 5.355 | 5.239 | 5.331 | 15,575,387 | +0.12(+2.23%) |
Dec 05, 2012 | 5.221 | 5.319 | 5.135 | 5.215 | 10,095,581 | +0.12(+2.28%) |