Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.141 | 5.237 | 5.141 | 5.195 | 1,957,614 | -0.10(-1.93%) |
Feb 27, 2013 | 5.237 | 5.328 | 5.213 | 5.298 | 836,706 | +0.07(+1.32%) |
Feb 26, 2013 | 5.222 | 5.265 | 5.195 | 5.228 | 929,842 | -0.00(-0.06%) |
Feb 22, 2013 | 5.201 | 5.252 | 5.174 | 5.231 | 517,015 | +0.06(+1.22%) |
Feb 21, 2013 | 5.289 | 5.289 | 5.162 | 5.168 | 1,010,815 | -0.11(-2.00%) |
Feb 20, 2013 | 5.298 | 5.364 | 5.274 | 5.274 | 1,189,950 | -0.06(-1.07%) |
Feb 19, 2013 | 5.313 | 5.337 | 5.290 | 5.331 | 1,420,819 | +0.03(+0.51%) |
Feb 15, 2013 | 5.319 | 5.319 | 5.271 | 5.304 | 682,238 | +0.00(+0.00%) |
Feb 14, 2013 | 5.316 | 5.316 | 5.246 | 5.304 | 725,103 | -0.01(-0.17%) |
Feb 13, 2013 | 5.252 | 5.316 | 5.228 | 5.313 | 715,411 | +0.08(+1.50%) |
Feb 12, 2013 | 5.277 | 5.277 | 5.219 | 5.234 | 1,070,849 | -0.02(-0.46%) |
Feb 11, 2013 | 5.259 | 5.271 | 5.231 | 5.259 | 682,221 | +0.00(+0.06%) |
Feb 08, 2013 | 5.274 | 5.280 | 5.216 | 5.255 | 468,691 | -0.00(-0.06%) |
Feb 07, 2013 | 5.304 | 5.304 | 5.243 | 5.259 | 745,088 | -0.03(-0.57%) |
Feb 06, 2013 | 5.295 | 5.313 | 5.281 | 5.289 | 701,984 | +0.02(+0.29%) |
Feb 04, 2013 | 5.301 | 5.301 | 5.252 | 5.274 | 927,730 | -0.02(-0.45%) |
Feb 01, 2013 | 5.298 | 5.307 | 5.265 | 5.298 | 923,490 | +0.04(+0.74%) |
Jan 31, 2013 | 5.252 | 5.292 | 5.214 | 5.259 | 1,253,521 | +0.05(+0.92%) |
Jan 30, 2013 | 5.274 | 5.289 | 5.210 | 5.210 | 1,085,080 | -0.05(-0.97%) |
Jan 29, 2013 | 5.271 | 5.289 | 5.231 | 5.262 | 855,476 | +0.02(+0.40%) |
Jan 28, 2013 | 5.259 | 5.268 | 5.221 | 5.240 | 955,750 | +0.00(+0.06%) |
Jan 25, 2013 | 5.277 | 5.316 | 5.153 | 5.237 | 1,319,861 | -0.01(-0.23%) |
Jan 24, 2013 | 5.322 | 5.325 | 5.245 | 5.249 | 1,123,696 | -0.03(-0.57%) |
Jan 23, 2013 | 5.301 | 5.301 | 5.271 | 5.280 | 771,130 | -0.01(-0.17%) |
Jan 22, 2013 | 5.262 | 5.289 | 5.237 | 5.289 | 879,950 | +0.05(+0.92%) |
Jan 18, 2013 | 5.237 | 5.259 | 5.213 | 5.240 | 815,991 | +0.02(+0.40%) |
Jan 17, 2013 | 5.231 | 5.274 | 5.216 | 5.219 | 2,229,844 | +0.01(+0.23%) |
Jan 16, 2013 | 5.210 | 5.249 | 5.183 | 5.207 | 1,276,418 | +0.00(+0.06%) |
Jan 15, 2013 | 5.231 | 5.268 | 5.177 | 5.204 | 1,128,042 | -0.03(-0.63%) |
Jan 14, 2013 | 5.268 | 5.271 | 5.207 | 5.237 | 1,047,541 | -0.01(-0.17%) |
Jan 11, 2013 | 5.237 | 5.265 | 5.177 | 5.246 | 775,901 | +0.03(+0.52%) |
Jan 10, 2013 | 5.213 | 5.237 | 5.162 | 5.219 | 1,126,907 | +0.01(+0.17%) |
Jan 09, 2013 | 5.147 | 5.254 | 5.138 | 5.210 | 1,614,829 | +0.08(+1.47%) |
Jan 08, 2013 | 5.141 | 5.147 | 5.117 | 5.135 | 822,266 | -0.01(-0.12%) |
Jan 07, 2013 | 5.108 | 5.147 | 5.084 | 5.141 | 1,285,562 | +0.03(+0.65%) |
Jan 04, 2013 | 5.114 | 5.135 | 5.084 | 5.108 | 797,892 | +0.00(+0.06%) |
Jan 03, 2013 | 5.072 | 5.114 | 5.027 | 5.105 | 1,228,110 | +0.03(+0.65%) |
Jan 02, 2013 | 5.009 | 5.075 | 4.888 | 5.072 | 1,338,159 | +0.18(+3.76%) |
Dec 31, 2012 | 4.879 | 4.933 | 4.849 | 4.888 | 1,454,255 | +0.02(+0.31%) |
Dec 28, 2012 | 4.915 | 4.971 | 4.866 | 4.873 | 954,083 | -0.04(-0.80%) |
Dec 27, 2012 | 4.957 | 5.033 | 4.894 | 4.912 | 1,135,161 | -0.15(-2.92%) |
Dec 26, 2012 | 5.099 | 5.105 | 5.048 | 5.060 | 810,406 | -0.03(-0.59%) |
Dec 24, 2012 | 5.072 | 5.102 | 5.066 | 5.090 | 374,520 | +0.01(+0.18%) |
Dec 21, 2012 | 5.081 | 5.111 | 5.057 | 5.081 | 1,094,855 | -0.03(-0.65%) |
Dec 20, 2012 | 5.096 | 5.114 | 5.081 | 5.114 | 865,663 | +0.02(+0.35%) |
Dec 19, 2012 | 5.105 | 5.117 | 5.078 | 5.096 | 795,219 | -0.01(-0.24%) |
Dec 18, 2012 | 5.078 | 5.108 | 5.039 | 5.108 | 861,552 | +0.03(+0.65%) |
Dec 17, 2012 | 5.045 | 5.075 | 4.987 | 5.075 | 827,492 | +0.07(+1.38%) |
Dec 14, 2012 | 5.021 | 5.036 | 4.979 | 5.006 | 464,066 | -0.01(-0.12%) |
Dec 13, 2012 | 5.009 | 5.036 | 5.000 | 5.012 | 312,320 | -0.00(-0.06%) |
Dec 12, 2012 | 5.072 | 5.075 | 4.993 | 5.015 | 1,481,478 | -0.05(-0.95%) |
Dec 11, 2012 | 5.030 | 5.075 | 4.998 | 5.063 | 1,656,709 | +0.04(+0.78%) |
Dec 10, 2012 | 4.966 | 5.036 | 4.959 | 5.024 | 653,178 | +0.07(+1.46%) |
Dec 07, 2012 | 4.954 | 4.984 | 4.897 | 4.951 | 426,533 | +0.02(+0.31%) |
Dec 06, 2012 | 4.918 | 4.969 | 4.909 | 4.936 | 473,017 | -0.01(-0.12%) |
Dec 05, 2012 | 5.003 | 5.009 | 4.924 | 4.942 | 675,777 | -0.05(-1.08%) |