Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.206 | 5.251 | 5.183 | 5.243 | 359,863 | +0.00(+0.07%) |
Mar 27, 2013 | 5.258 | 5.258 | 5.202 | 5.239 | 220,208 | -0.02(-0.36%) |
Mar 26, 2013 | 5.254 | 5.258 | 5.187 | 5.258 | 424,414 | +0.00(+0.00%) |
Mar 25, 2013 | 5.251 | 5.258 | 5.168 | 5.258 | 686,746 | +0.02(+0.36%) |
Mar 22, 2013 | 5.187 | 5.239 | 5.130 | 5.239 | 1,120,466 | +0.06(+1.09%) |
Mar 21, 2013 | 5.138 | 5.224 | 5.127 | 5.183 | 4,383,914 | -0.21(-3.83%) |
Mar 20, 2013 | 5.333 | 5.438 | 5.333 | 5.390 | 100,628 | +0.05(+0.84%) |
Mar 19, 2013 | 5.356 | 5.390 | 5.345 | 5.345 | 27,184 | -0.08(-1.39%) |
Mar 18, 2013 | 5.337 | 5.420 | 5.337 | 5.420 | 46,195 | +0.08(+1.55%) |
Mar 15, 2013 | 5.381 | 5.390 | 5.300 | 5.337 | 128,504 | -0.05(-0.89%) |
Mar 14, 2013 | 5.363 | 5.386 | 5.337 | 5.385 | 85,009 | +0.05(+0.89%) |
Mar 13, 2013 | 5.367 | 5.367 | 5.310 | 5.337 | 23,379 | -0.03(-0.49%) |
Mar 12, 2013 | 5.258 | 5.363 | 5.258 | 5.363 | 41,631 | +0.13(+2.44%) |
Mar 11, 2013 | 5.262 | 5.311 | 5.224 | 5.236 | 73,779 | -0.05(-0.92%) |
Mar 08, 2013 | 5.341 | 5.363 | 5.236 | 5.284 | 213,341 | -0.03(-0.57%) |
Mar 07, 2013 | 5.314 | 5.352 | 5.284 | 5.314 | 164,063 | -0.02(-0.42%) |
Mar 06, 2013 | 5.352 | 5.352 | 5.288 | 5.337 | 109,414 | -0.00(-0.07%) |
Mar 05, 2013 | 5.363 | 5.367 | 5.296 | 5.341 | 156,618 | +0.04(+0.71%) |
Mar 04, 2013 | 5.386 | 5.390 | 5.296 | 5.303 | 77,780 | -0.09(-1.60%) |
Mar 01, 2013 | 5.299 | 5.423 | 5.296 | 5.390 | 163,203 | +0.06(+1.20%) |
Feb 28, 2013 | 5.262 | 5.341 | 5.239 | 5.326 | 133,861 | +0.04(+0.71%) |
Feb 27, 2013 | 5.228 | 5.322 | 5.228 | 5.288 | 47,960 | +0.06(+1.15%) |
Feb 26, 2013 | 5.299 | 5.333 | 5.228 | 5.228 | 98,900 | -0.14(-2.52%) |
Feb 22, 2013 | 5.333 | 5.371 | 5.314 | 5.363 | 153,578 | +0.06(+1.13%) |
Feb 21, 2013 | 5.333 | 5.348 | 5.224 | 5.303 | 200,811 | -0.02(-0.42%) |
Feb 20, 2013 | 5.333 | 5.363 | 5.262 | 5.326 | 657,961 | +0.02(+0.35%) |
Feb 19, 2013 | 5.243 | 5.341 | 5.239 | 5.307 | 619,472 | +0.07(+1.29%) |
Feb 15, 2013 | 5.221 | 5.243 | 5.202 | 5.239 | 285,762 | +0.02(+0.36%) |
Feb 14, 2013 | 5.236 | 5.236 | 5.130 | 5.221 | 69,857 | -0.02(-0.36%) |
Feb 13, 2013 | 5.239 | 5.247 | 5.220 | 5.239 | 86,758 | +0.03(+0.50%) |
Feb 12, 2013 | 5.239 | 5.239 | 5.164 | 5.213 | 61,358 | -0.01(-0.28%) |
Feb 11, 2013 | 5.239 | 5.243 | 5.202 | 5.228 | 209,896 | +0.01(+0.14%) |
Feb 08, 2013 | 5.198 | 5.228 | 5.145 | 5.221 | 100,340 | +0.04(+0.80%) |
Feb 07, 2013 | 5.213 | 5.239 | 5.115 | 5.179 | 82,498 | -0.03(-0.58%) |
Feb 06, 2013 | 5.223 | 5.247 | 5.063 | 5.209 | 262,800 | +0.14(+2.74%) |
Feb 04, 2013 | 4.991 | 5.082 | 4.991 | 5.070 | 51,395 | +0.11(+2.20%) |
Feb 01, 2013 | 4.995 | 5.082 | 4.961 | 4.961 | 94,323 | -0.03(-0.68%) |
Jan 31, 2013 | 5.067 | 5.067 | 4.976 | 4.995 | 28,188 | -0.05(-0.97%) |
Jan 30, 2013 | 5.049 | 5.051 | 4.980 | 5.044 | 10,783 | +0.02(+0.45%) |
Jan 29, 2013 | 5.025 | 5.033 | 4.999 | 5.022 | 43,612 | +0.03(+0.53%) |
Jan 28, 2013 | 5.048 | 5.048 | 4.973 | 4.995 | 86,170 | -0.02(-0.37%) |
Jan 25, 2013 | 4.980 | 5.014 | 4.958 | 5.014 | 31,694 | +0.09(+1.75%) |
Jan 24, 2013 | 4.954 | 5.010 | 4.894 | 4.928 | 53,719 | -0.06(-1.13%) |
Jan 23, 2013 | 5.025 | 5.033 | 4.931 | 4.984 | 23,180 | -0.04(-0.75%) |
Jan 22, 2013 | 5.033 | 5.033 | 4.995 | 5.022 | 23,230 | +0.01(+0.22%) |
Jan 18, 2013 | 5.082 | 5.082 | 4.976 | 5.010 | 24,498 | -0.02(-0.37%) |
Jan 17, 2013 | 5.029 | 5.067 | 4.939 | 5.029 | 52,380 | -0.02(-0.34%) |
Jan 16, 2013 | 4.991 | 5.048 | 4.969 | 5.046 | 123,786 | +0.05(+1.06%) |
Jan 15, 2013 | 4.931 | 5.006 | 4.931 | 4.993 | 93,141 | +0.07(+1.41%) |
Jan 14, 2013 | 4.983 | 4.991 | 4.924 | 4.924 | 35,664 | -0.05(-0.98%) |
Jan 11, 2013 | 4.886 | 4.988 | 4.883 | 4.973 | 25,911 | +0.06(+1.30%) |
Jan 10, 2013 | 4.905 | 4.931 | 4.883 | 4.909 | 27,338 | +0.05(+1.00%) |
Jan 09, 2013 | 4.924 | 4.954 | 4.860 | 4.860 | 36,753 | -0.06(-1.30%) |
Jan 08, 2013 | 4.920 | 4.928 | 4.890 | 4.924 | 13,027 | +0.02(+0.38%) |
Jan 07, 2013 | 4.958 | 5.022 | 4.905 | 4.905 | 42,472 | -0.08(-1.51%) |
Jan 04, 2013 | 4.890 | 5.025 | 4.890 | 4.980 | 75,128 | +0.09(+1.92%) |
Jan 03, 2013 | 4.901 | 4.901 | 4.826 | 4.886 | 30,070 | -0.03(-0.61%) |