Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.240 | 5.271 | 5.107 | 5.159 | 49,122 | -0.10(-1.82%) |
Feb 27, 2013 | 5.152 | 5.262 | 5.152 | 5.254 | 31,954 | +0.06(+1.13%) |
Feb 26, 2013 | 5.276 | 5.328 | 5.174 | 5.196 | 37,996 | -0.01(-0.14%) |
Feb 22, 2013 | 5.247 | 5.262 | 5.152 | 5.203 | 58,956 | +0.02(+0.43%) |
Feb 21, 2013 | 4.902 | 5.218 | 4.784 | 5.181 | 244,232 | +0.35(+7.31%) |
Feb 20, 2013 | 5.085 | 5.394 | 4.813 | 4.828 | 499,289 | -0.24(-4.78%) |
Feb 19, 2013 | 5.049 | 5.093 | 4.982 | 5.071 | 42,029 | +0.09(+1.77%) |
Feb 15, 2013 | 5.159 | 5.209 | 4.960 | 4.982 | 54,276 | -0.12(-2.31%) |
Feb 14, 2013 | 5.085 | 5.166 | 5.075 | 5.100 | 18,298 | -0.03(-0.57%) |
Feb 13, 2013 | 5.129 | 5.144 | 5.014 | 5.129 | 66,934 | +0.01(+0.29%) |
Feb 12, 2013 | 5.056 | 5.196 | 5.034 | 5.115 | 44,671 | +0.04(+0.87%) |
Feb 11, 2013 | 5.056 | 5.166 | 5.027 | 5.071 | 50,813 | +0.03(+0.58%) |
Feb 08, 2013 | 5.049 | 5.225 | 4.880 | 5.041 | 147,233 | +0.01(+0.29%) |
Feb 07, 2013 | 5.196 | 5.196 | 4.960 | 5.027 | 104,517 | -0.19(-3.66%) |
Feb 06, 2013 | 5.218 | 5.247 | 5.159 | 5.218 | 31,984 | +0.02(+0.42%) |
Feb 04, 2013 | 5.188 | 5.240 | 5.174 | 5.196 | 77,564 | -0.04(-0.84%) |
Feb 01, 2013 | 5.284 | 5.321 | 5.232 | 5.240 | 25,613 | -0.01(-0.14%) |
Jan 31, 2013 | 5.218 | 5.328 | 5.218 | 5.247 | 33,318 | +0.04(+0.71%) |
Jan 30, 2013 | 5.284 | 5.284 | 5.196 | 5.210 | 77,719 | -0.07(-1.25%) |
Jan 29, 2013 | 5.203 | 5.306 | 5.166 | 5.276 | 44,114 | +0.05(+0.98%) |
Jan 28, 2013 | 5.284 | 5.313 | 5.188 | 5.225 | 48,029 | -0.07(-1.25%) |
Jan 25, 2013 | 5.313 | 5.350 | 5.185 | 5.291 | 75,342 | +0.00(+0.00%) |
Jan 24, 2013 | 5.306 | 5.318 | 5.225 | 5.291 | 30,652 | -0.01(-0.28%) |
Jan 23, 2013 | 5.343 | 5.387 | 5.254 | 5.306 | 56,466 | -0.01(-0.14%) |
Jan 22, 2013 | 5.490 | 5.504 | 5.203 | 5.313 | 81,214 | -0.19(-3.47%) |
Jan 18, 2013 | 5.445 | 5.504 | 5.445 | 5.504 | 35,862 | +0.06(+1.08%) |
Jan 17, 2013 | 5.475 | 5.475 | 5.401 | 5.445 | 27,846 | +0.01(+0.14%) |
Jan 16, 2013 | 5.438 | 5.504 | 5.431 | 5.438 | 32,466 | -0.01(-0.27%) |
Jan 15, 2013 | 5.468 | 5.475 | 5.409 | 5.453 | 91,251 | -0.03(-0.54%) |
Jan 14, 2013 | 5.453 | 5.497 | 5.387 | 5.482 | 85,346 | +0.02(+0.40%) |
Jan 11, 2013 | 5.438 | 5.512 | 5.429 | 5.460 | 59,914 | +0.04(+0.68%) |
Jan 10, 2013 | 5.423 | 5.438 | 5.372 | 5.423 | 52,458 | +0.03(+0.54%) |
Jan 09, 2013 | 5.343 | 5.449 | 5.298 | 5.394 | 46,838 | +0.08(+1.52%) |
Jan 08, 2013 | 5.159 | 5.328 | 5.152 | 5.313 | 85,776 | +0.14(+2.70%) |
Jan 07, 2013 | 5.181 | 5.203 | 5.100 | 5.174 | 44,224 | -0.05(-0.98%) |
Jan 04, 2013 | 5.284 | 5.379 | 5.218 | 5.225 | 42,681 | -0.02(-0.42%) |
Jan 03, 2013 | 5.291 | 5.321 | 5.225 | 5.247 | 59,944 | -0.02(-0.42%) |
Jan 02, 2013 | 5.313 | 5.431 | 5.166 | 5.269 | 118,007 | +0.05(+0.99%) |
Dec 31, 2012 | 5.005 | 5.218 | 5.005 | 5.218 | 106,128 | +0.18(+3.65%) |
Dec 28, 2012 | 5.063 | 5.085 | 4.997 | 5.034 | 45,582 | -0.04(-0.87%) |
Dec 27, 2012 | 5.085 | 5.129 | 4.990 | 5.078 | 74,000 | -0.01(-0.14%) |
Dec 26, 2012 | 5.137 | 5.218 | 5.063 | 5.085 | 21,241 | -0.02(-0.43%) |
Dec 24, 2012 | 5.181 | 5.218 | 5.107 | 5.107 | 21,857 | -0.04(-0.71%) |
Dec 21, 2012 | 5.232 | 5.313 | 5.107 | 5.144 | 184,780 | -0.15(-2.78%) |
Dec 20, 2012 | 5.291 | 5.306 | 5.188 | 5.291 | 37,563 | +0.01(+0.28%) |
Dec 19, 2012 | 5.269 | 5.343 | 5.188 | 5.276 | 44,383 | -0.04(-0.69%) |
Dec 18, 2012 | 5.210 | 5.328 | 5.166 | 5.313 | 39,188 | +0.10(+1.97%) |
Dec 17, 2012 | 5.063 | 5.247 | 5.013 | 5.210 | 44,656 | +0.18(+3.50%) |
Dec 14, 2012 | 4.997 | 5.034 | 4.924 | 5.034 | 45,158 | +0.01(+0.15%) |
Dec 13, 2012 | 4.887 | 5.034 | 4.799 | 5.027 | 68,937 | +0.15(+3.17%) |
Dec 12, 2012 | 5.078 | 5.093 | 4.821 | 4.872 | 57,475 | -0.20(-3.91%) |
Dec 11, 2012 | 5.071 | 5.100 | 4.946 | 5.071 | 42,223 | +0.04(+0.73%) |
Dec 10, 2012 | 4.982 | 5.034 | 4.837 | 5.034 | 39,964 | +0.06(+1.18%) |
Dec 07, 2012 | 4.975 | 4.982 | 4.858 | 4.975 | 26,592 | +0.01(+0.15%) |
Dec 06, 2012 | 4.953 | 4.982 | 4.843 | 4.968 | 28,695 | +0.03(+0.60%) |
Dec 05, 2012 | 4.982 | 4.990 | 4.791 | 4.938 | 27,529 | +0.00(+0.00%) |