Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.167 | 5.212 | 5.145 | 5.205 | 362,521 | +0.00(+0.07%) |
Mar 27, 2013 | 5.220 | 5.220 | 5.164 | 5.201 | 221,834 | -0.02(-0.36%) |
Mar 26, 2013 | 5.216 | 5.220 | 5.149 | 5.220 | 427,549 | +0.00(+0.00%) |
Mar 25, 2013 | 5.212 | 5.220 | 5.130 | 5.220 | 691,819 | +0.02(+0.36%) |
Mar 22, 2013 | 5.149 | 5.201 | 5.093 | 5.201 | 1,128,742 | +0.06(+1.09%) |
Mar 21, 2013 | 5.100 | 5.186 | 5.089 | 5.145 | 4,416,294 | -0.21(-3.83%) |
Mar 20, 2013 | 5.294 | 5.399 | 5.294 | 5.350 | 101,371 | +0.04(+0.84%) |
Mar 19, 2013 | 5.317 | 5.350 | 5.305 | 5.305 | 27,385 | -0.07(-1.39%) |
Mar 18, 2013 | 5.298 | 5.380 | 5.298 | 5.380 | 46,536 | +0.08(+1.55%) |
Mar 15, 2013 | 5.341 | 5.350 | 5.261 | 5.298 | 129,454 | -0.05(-0.89%) |
Mar 14, 2013 | 5.324 | 5.346 | 5.298 | 5.345 | 85,637 | +0.05(+0.89%) |
Mar 13, 2013 | 5.328 | 5.328 | 5.271 | 5.298 | 23,552 | -0.03(-0.49%) |
Mar 12, 2013 | 5.220 | 5.324 | 5.220 | 5.324 | 41,938 | +0.13(+2.44%) |
Mar 11, 2013 | 5.223 | 5.272 | 5.186 | 5.197 | 74,323 | -0.05(-0.92%) |
Mar 08, 2013 | 5.302 | 5.324 | 5.197 | 5.246 | 214,917 | -0.03(-0.57%) |
Mar 07, 2013 | 5.276 | 5.313 | 5.246 | 5.276 | 165,274 | -0.02(-0.42%) |
Mar 06, 2013 | 5.313 | 5.313 | 5.249 | 5.298 | 110,222 | -0.00(-0.07%) |
Mar 05, 2013 | 5.324 | 5.328 | 5.257 | 5.302 | 157,775 | +0.04(+0.71%) |
Mar 04, 2013 | 5.346 | 5.350 | 5.257 | 5.264 | 78,355 | -0.09(-1.60%) |
Mar 01, 2013 | 5.261 | 5.384 | 5.257 | 5.350 | 164,408 | +0.06(+1.20%) |
Feb 28, 2013 | 5.223 | 5.302 | 5.201 | 5.287 | 134,850 | +0.04(+0.71%) |
Feb 27, 2013 | 5.190 | 5.283 | 5.190 | 5.249 | 48,314 | +0.06(+1.15%) |
Feb 26, 2013 | 5.261 | 5.294 | 5.190 | 5.190 | 99,630 | -0.13(-2.52%) |
Feb 22, 2013 | 5.294 | 5.331 | 5.276 | 5.324 | 154,712 | +0.06(+1.13%) |
Feb 21, 2013 | 5.294 | 5.309 | 5.186 | 5.264 | 202,294 | -0.02(-0.42%) |
Feb 20, 2013 | 5.294 | 5.324 | 5.223 | 5.287 | 662,821 | +0.02(+0.35%) |
Feb 19, 2013 | 5.205 | 5.302 | 5.201 | 5.268 | 624,047 | +0.07(+1.29%) |
Feb 15, 2013 | 5.182 | 5.205 | 5.164 | 5.201 | 287,873 | +0.02(+0.36%) |
Feb 14, 2013 | 5.197 | 5.197 | 5.093 | 5.182 | 70,373 | -0.02(-0.36%) |
Feb 13, 2013 | 5.201 | 5.208 | 5.182 | 5.201 | 87,399 | +0.03(+0.50%) |
Feb 12, 2013 | 5.201 | 5.201 | 5.126 | 5.175 | 61,811 | -0.01(-0.28%) |
Feb 11, 2013 | 5.201 | 5.205 | 5.164 | 5.189 | 211,446 | +0.01(+0.14%) |
Feb 08, 2013 | 5.160 | 5.190 | 5.108 | 5.182 | 101,081 | +0.04(+0.80%) |
Feb 07, 2013 | 5.175 | 5.201 | 5.078 | 5.141 | 83,108 | -0.03(-0.58%) |
Feb 06, 2013 | 5.185 | 5.208 | 5.026 | 5.171 | 264,741 | +0.14(+2.74%) |
Feb 04, 2013 | 4.955 | 5.044 | 4.955 | 5.033 | 51,774 | +0.11(+2.20%) |
Feb 01, 2013 | 4.959 | 5.044 | 4.925 | 4.925 | 95,019 | -0.03(-0.68%) |
Jan 31, 2013 | 5.029 | 5.029 | 4.940 | 4.959 | 28,396 | -0.05(-0.97%) |
Jan 30, 2013 | 5.012 | 5.014 | 4.944 | 5.007 | 10,862 | +0.02(+0.45%) |
Jan 29, 2013 | 4.988 | 4.996 | 4.962 | 4.985 | 43,934 | +0.03(+0.53%) |
Jan 28, 2013 | 5.011 | 5.011 | 4.937 | 4.959 | 86,806 | -0.02(-0.37%) |
Jan 25, 2013 | 4.944 | 4.977 | 4.921 | 4.977 | 31,928 | +0.09(+1.75%) |
Jan 24, 2013 | 4.918 | 4.974 | 4.858 | 4.891 | 54,116 | -0.06(-1.13%) |
Jan 23, 2013 | 4.988 | 4.996 | 4.895 | 4.947 | 23,351 | -0.04(-0.75%) |
Jan 22, 2013 | 4.996 | 4.996 | 4.959 | 4.985 | 23,402 | +0.01(+0.22%) |
Jan 18, 2013 | 5.044 | 5.044 | 4.940 | 4.974 | 24,678 | -0.02(-0.37%) |
Jan 17, 2013 | 4.992 | 5.029 | 4.903 | 4.992 | 52,767 | -0.02(-0.34%) |
Jan 16, 2013 | 4.955 | 5.011 | 4.933 | 5.009 | 124,701 | +0.05(+1.06%) |
Jan 15, 2013 | 4.895 | 4.970 | 4.895 | 4.957 | 93,828 | +0.07(+1.41%) |
Jan 14, 2013 | 4.947 | 4.955 | 4.888 | 4.888 | 35,928 | -0.05(-0.98%) |
Jan 11, 2013 | 4.850 | 4.951 | 4.847 | 4.936 | 26,103 | +0.06(+1.30%) |
Jan 10, 2013 | 4.869 | 4.895 | 4.847 | 4.873 | 27,540 | +0.05(+1.00%) |
Jan 09, 2013 | 4.888 | 4.918 | 4.824 | 4.824 | 37,025 | -0.06(-1.30%) |
Jan 08, 2013 | 4.884 | 4.891 | 4.854 | 4.888 | 13,124 | +0.02(+0.38%) |
Jan 07, 2013 | 4.921 | 4.985 | 4.869 | 4.869 | 42,786 | -0.07(-1.51%) |
Jan 04, 2013 | 4.854 | 4.988 | 4.854 | 4.944 | 75,683 | +0.09(+1.92%) |
Jan 03, 2013 | 4.865 | 4.865 | 4.791 | 4.850 | 30,292 | -0.03(-0.61%) |