Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.068 | 5.085 | 4.992 | 5.026 | 1,059,183 | -0.03(-0.67%) |
Mar 27, 2013 | 5.077 | 5.085 | 4.984 | 5.060 | 1,023,557 | -0.08(-1.49%) |
Mar 26, 2013 | 5.119 | 5.204 | 5.092 | 5.136 | 990,418 | +0.03(+0.66%) |
Mar 25, 2013 | 5.196 | 5.238 | 5.043 | 5.102 | 1,124,999 | -0.07(-1.31%) |
Mar 22, 2013 | 5.255 | 5.255 | 5.153 | 5.170 | 1,349,054 | -0.08(-1.45%) |
Mar 21, 2013 | 5.153 | 5.263 | 5.085 | 5.246 | 2,658,568 | +0.06(+1.14%) |
Mar 20, 2013 | 5.035 | 5.196 | 5.009 | 5.187 | 2,202,116 | +0.19(+3.73%) |
Mar 19, 2013 | 5.052 | 5.090 | 4.899 | 5.001 | 1,827,905 | -0.05(-1.01%) |
Mar 18, 2013 | 4.950 | 5.077 | 4.941 | 5.052 | 1,362,245 | +0.03(+0.68%) |
Mar 15, 2013 | 4.950 | 5.026 | 4.882 | 5.018 | 6,051,469 | +0.03(+0.68%) |
Mar 14, 2013 | 5.018 | 5.047 | 4.907 | 4.984 | 4,299,391 | -0.01(-0.17%) |
Mar 13, 2013 | 4.992 | 5.018 | 4.941 | 4.992 | 1,437,830 | +0.00(+0.00%) |
Mar 12, 2013 | 5.085 | 5.090 | 4.975 | 4.992 | 1,227,062 | -0.09(-1.83%) |
Mar 11, 2013 | 5.043 | 5.085 | 5.009 | 5.085 | 1,153,975 | +0.02(+0.33%) |
Mar 08, 2013 | 5.060 | 5.068 | 4.984 | 5.068 | 1,664,864 | +0.05(+1.01%) |
Mar 07, 2013 | 4.941 | 5.018 | 4.874 | 5.018 | 1,139,301 | +0.07(+1.37%) |
Mar 06, 2013 | 5.009 | 5.060 | 4.890 | 4.950 | 1,322,047 | -0.02(-0.34%) |
Mar 05, 2013 | 4.874 | 5.026 | 4.831 | 4.967 | 1,619,666 | +0.13(+2.63%) |
Mar 04, 2013 | 4.738 | 4.840 | 4.705 | 4.840 | 1,027,977 | +0.09(+1.96%) |
Mar 01, 2013 | 4.721 | 4.789 | 4.619 | 4.746 | 1,272,976 | -0.02(-0.36%) |
Feb 28, 2013 | 4.746 | 4.797 | 4.697 | 4.763 | 853,415 | +0.04(+0.90%) |
Feb 27, 2013 | 4.645 | 4.797 | 4.636 | 4.721 | 2,120,158 | +0.08(+1.83%) |
Feb 26, 2013 | 4.645 | 4.653 | 4.551 | 4.636 | 1,479,696 | -0.12(-2.50%) |
Feb 22, 2013 | 4.831 | 4.848 | 4.729 | 4.755 | 2,184,072 | -0.04(-0.88%) |
Feb 21, 2013 | 4.848 | 4.890 | 4.662 | 4.797 | 2,206,991 | -0.07(-1.39%) |
Feb 20, 2013 | 5.043 | 5.043 | 4.848 | 4.865 | 1,630,541 | -0.17(-3.37%) |
Feb 19, 2013 | 4.992 | 5.039 | 4.874 | 5.035 | 2,855,738 | +0.07(+1.37%) |
Feb 15, 2013 | 5.026 | 5.052 | 4.920 | 4.967 | 1,817,710 | -0.04(-0.85%) |
Feb 14, 2013 | 4.984 | 5.077 | 4.958 | 5.009 | 1,695,606 | +0.01(+0.17%) |
Feb 13, 2013 | 5.119 | 5.128 | 4.916 | 5.001 | 2,766,955 | -0.09(-1.83%) |
Feb 12, 2013 | 4.941 | 5.119 | 4.941 | 5.094 | 2,350,431 | +0.15(+3.09%) |
Feb 11, 2013 | 4.950 | 4.992 | 4.890 | 4.941 | 2,771,286 | -0.01(-0.17%) |
Feb 08, 2013 | 5.068 | 5.111 | 4.950 | 4.950 | 2,366,255 | -0.13(-2.50%) |
Feb 07, 2013 | 5.238 | 5.246 | 5.018 | 5.077 | 4,779,802 | +0.01(+0.13%) |
Feb 06, 2013 | 4.995 | 5.128 | 4.792 | 5.071 | 5,238,009 | +0.08(+1.69%) |
Feb 04, 2013 | 5.147 | 5.155 | 4.961 | 4.986 | 1,318,801 | -0.19(-3.59%) |
Feb 01, 2013 | 5.037 | 5.176 | 5.003 | 5.172 | 2,971,602 | +0.18(+3.55%) |
Jan 31, 2013 | 4.995 | 5.062 | 4.935 | 4.995 | 1,419,816 | +0.00(+0.00%) |
Jan 30, 2013 | 5.147 | 5.155 | 4.978 | 4.995 | 1,657,208 | -0.15(-2.96%) |
Jan 29, 2013 | 5.147 | 5.197 | 5.113 | 5.147 | 1,645,177 | -0.03(-0.49%) |
Jan 28, 2013 | 5.248 | 5.257 | 5.104 | 5.172 | 1,695,390 | -0.05(-0.97%) |
Jan 25, 2013 | 5.223 | 5.248 | 5.189 | 5.223 | 1,586,052 | +0.03(+0.49%) |
Jan 24, 2013 | 5.214 | 5.235 | 5.180 | 5.197 | 1,769,484 | -0.02(-0.32%) |
Jan 23, 2013 | 5.172 | 5.223 | 5.113 | 5.214 | 1,911,364 | +0.05(+0.98%) |
Jan 22, 2013 | 5.155 | 5.189 | 5.113 | 5.164 | 1,693,630 | +0.03(+0.49%) |
Jan 18, 2013 | 5.113 | 5.147 | 5.071 | 5.138 | 1,784,833 | +0.03(+0.66%) |
Jan 17, 2013 | 5.054 | 5.113 | 5.028 | 5.104 | 1,031,343 | +0.09(+1.85%) |
Jan 16, 2013 | 5.054 | 5.079 | 4.961 | 5.011 | 672,609 | -0.05(-1.00%) |
Jan 15, 2013 | 4.902 | 5.071 | 4.902 | 5.062 | 1,270,357 | +0.12(+2.39%) |
Jan 14, 2013 | 4.902 | 4.944 | 4.893 | 4.944 | 841,507 | +0.01(+0.17%) |
Jan 11, 2013 | 4.944 | 4.944 | 4.876 | 4.935 | 1,029,658 | -0.01(-0.17%) |
Jan 10, 2013 | 4.944 | 4.944 | 4.885 | 4.944 | 715,500 | +0.04(+0.86%) |
Jan 09, 2013 | 4.944 | 4.961 | 4.893 | 4.902 | 928,265 | -0.04(-0.85%) |
Jan 08, 2013 | 4.944 | 4.944 | 4.826 | 4.944 | 1,213,704 | +0.00(+0.00%) |
Jan 07, 2013 | 4.918 | 4.952 | 4.885 | 4.944 | 764,234 | +0.01(+0.17%) |
Jan 04, 2013 | 4.978 | 4.986 | 4.902 | 4.935 | 1,123,933 | -0.01(-0.17%) |
Jan 03, 2013 | 5.003 | 5.020 | 4.927 | 4.944 | 1,388,773 | -0.04(-0.85%) |