Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.150 | 5.172 | 5.080 | 5.092 | 8,821,187 | -0.02(-0.48%) |
Feb 27, 2013 | 5.123 | 5.147 | 5.061 | 5.116 | 9,346,106 | -0.05(-0.95%) |
Feb 26, 2013 | 5.086 | 5.187 | 5.049 | 5.165 | 15,559,038 | +0.15(+3.05%) |
Feb 25, 2013 | 5.052 | 5.221 | 4.963 | 5.012 | 11,401,002 | -0.01(-0.12%) |
Feb 22, 2013 | 5.061 | 5.086 | 4.908 | 5.019 | 11,495,376 | +0.06(+1.23%) |
Feb 21, 2013 | 4.957 | 5.055 | 4.924 | 4.957 | 18,923,162 | -0.01(-0.12%) |
Feb 20, 2013 | 5.135 | 5.147 | 4.893 | 4.963 | 15,754,275 | -0.23(-4.36%) |
Feb 19, 2013 | 5.263 | 5.294 | 5.153 | 5.190 | 18,608,728 | -0.15(-2.75%) |
Feb 15, 2013 | 5.508 | 5.508 | 5.328 | 5.337 | 9,675,853 | -0.13(-2.35%) |
Feb 14, 2013 | 5.520 | 5.569 | 5.465 | 5.465 | 7,748,544 | -0.04(-0.67%) |
Feb 13, 2013 | 5.484 | 5.533 | 5.447 | 5.502 | 6,510,261 | +0.02(+0.45%) |
Feb 12, 2013 | 5.447 | 5.520 | 5.429 | 5.478 | 3,082,985 | +0.02(+0.45%) |
Feb 11, 2013 | 5.398 | 5.465 | 5.380 | 5.453 | 3,686,154 | +0.04(+0.68%) |
Feb 08, 2013 | 5.456 | 5.471 | 5.343 | 5.416 | 5,346,808 | +0.00(+0.00%) |
Feb 07, 2013 | 5.520 | 5.533 | 5.401 | 5.416 | 6,352,634 | -0.02(-0.34%) |
Feb 06, 2013 | 5.374 | 5.484 | 5.349 | 5.435 | 5,919,632 | +0.12(+2.30%) |
Feb 04, 2013 | 5.361 | 5.361 | 5.291 | 5.312 | 5,217,112 | -0.11(-2.03%) |
Feb 01, 2013 | 5.459 | 5.465 | 5.416 | 5.423 | 8,626,432 | +0.02(+0.34%) |
Jan 31, 2013 | 5.343 | 5.423 | 5.340 | 5.404 | 9,101,496 | +0.09(+1.73%) |
Jan 30, 2013 | 5.374 | 5.386 | 5.294 | 5.312 | 8,846,005 | -0.08(-1.48%) |
Jan 29, 2013 | 5.367 | 5.410 | 5.294 | 5.392 | 12,664,364 | +0.13(+2.44%) |
Jan 28, 2013 | 5.355 | 5.361 | 5.214 | 5.263 | 18,973,372 | -0.02(-0.46%) |
Jan 25, 2013 | 5.331 | 5.331 | 5.221 | 5.288 | 9,145,591 | -0.05(-0.92%) |
Jan 24, 2013 | 5.429 | 5.435 | 5.300 | 5.337 | 11,196,791 | -0.08(-1.47%) |
Jan 23, 2013 | 5.447 | 5.475 | 5.407 | 5.416 | 8,833,937 | -0.02(-0.45%) |
Jan 22, 2013 | 5.429 | 5.453 | 5.367 | 5.441 | 5,356,483 | -0.02(-0.34%) |
Jan 18, 2013 | 5.459 | 5.459 | 5.392 | 5.459 | 12,217,624 | +0.02(+0.45%) |
Jan 17, 2013 | 5.496 | 5.502 | 5.429 | 5.435 | 9,410,084 | +0.00(+0.00%) |
Jan 16, 2013 | 5.478 | 5.514 | 5.361 | 5.435 | 16,928,426 | -0.06(-1.11%) |
Jan 15, 2013 | 5.496 | 5.527 | 5.447 | 5.496 | 4,196,573 | -0.01(-0.22%) |
Jan 14, 2013 | 5.582 | 5.594 | 5.502 | 5.508 | 6,403,549 | -0.01(-0.11%) |
Jan 11, 2013 | 5.576 | 5.600 | 5.465 | 5.514 | 15,004,900 | -0.12(-2.17%) |
Jan 10, 2013 | 5.624 | 5.683 | 5.551 | 5.637 | 14,912,382 | -0.02(-0.43%) |
Jan 09, 2013 | 5.729 | 5.735 | 5.588 | 5.661 | 9,654,603 | -0.12(-2.01%) |
Jan 08, 2013 | 5.765 | 5.796 | 5.676 | 5.777 | 12,123,443 | -0.12(-2.07%) |
Jan 07, 2013 | 5.790 | 5.924 | 5.771 | 5.900 | 10,813,487 | +0.07(+1.15%) |
Jan 04, 2013 | 5.796 | 5.845 | 5.756 | 5.833 | 10,987,409 | +0.03(+0.53%) |
Jan 03, 2013 | 5.796 | 5.924 | 5.771 | 5.802 | 13,938,688 | +0.05(+0.85%) |
Jan 02, 2013 | 5.689 | 5.781 | 5.487 | 5.753 | 11,681,177 | +0.27(+4.85%) |
Dec 31, 2012 | 5.416 | 5.520 | 5.349 | 5.487 | 5,114,476 | +0.08(+1.41%) |
Dec 28, 2012 | 5.386 | 5.490 | 5.380 | 5.410 | 8,423,980 | -0.04(-0.67%) |
Dec 27, 2012 | 5.496 | 5.502 | 5.367 | 5.447 | 6,268,525 | +0.00(+0.00%) |
Dec 26, 2012 | 5.410 | 5.502 | 5.404 | 5.447 | 9,558,388 | +0.11(+2.06%) |
Dec 24, 2012 | 5.294 | 5.370 | 5.233 | 5.337 | 1,180,543 | +0.00(+0.00%) |
Dec 21, 2012 | 5.263 | 5.343 | 5.245 | 5.337 | 14,462,880 | -0.13(-2.35%) |
Dec 20, 2012 | 5.478 | 5.490 | 5.392 | 5.465 | 10,247,511 | +0.01(+0.11%) |
Dec 19, 2012 | 5.410 | 5.508 | 5.380 | 5.459 | 13,509,724 | -0.01(-0.11%) |
Dec 18, 2012 | 5.294 | 5.514 | 5.276 | 5.465 | 17,431,104 | +0.14(+2.64%) |
Dec 17, 2012 | 5.312 | 5.331 | 5.257 | 5.325 | 9,949,807 | -0.02(-0.46%) |
Dec 14, 2012 | 5.294 | 5.392 | 5.276 | 5.349 | 8,488,439 | -0.01(-0.23%) |
Dec 13, 2012 | 5.484 | 5.508 | 5.325 | 5.361 | 6,978,704 | -0.13(-2.34%) |
Dec 12, 2012 | 5.520 | 5.580 | 5.435 | 5.490 | 9,606,445 | -0.02(-0.44%) |
Dec 11, 2012 | 5.502 | 5.563 | 5.493 | 5.514 | 10,482,768 | +0.01(+0.11%) |
Dec 10, 2012 | 5.478 | 5.539 | 5.459 | 5.508 | 6,113,681 | +0.07(+1.35%) |
Dec 07, 2012 | 5.423 | 5.453 | 5.392 | 5.435 | 8,807,438 | +0.10(+1.95%) |
Dec 06, 2012 | 5.276 | 5.355 | 5.239 | 5.331 | 15,576,039 | +0.12(+2.23%) |
Dec 05, 2012 | 5.221 | 5.318 | 5.135 | 5.214 | 10,096,003 | +0.12(+2.28%) |