Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.254 | 5.254 | 5.184 | 5.184 | 465,595 | -0.06(-1.06%) |
Mar 27, 2013 | 5.212 | 5.247 | 5.175 | 5.240 | 307,883 | +0.00(+0.00%) |
Mar 26, 2013 | 5.267 | 5.281 | 5.212 | 5.240 | 361,941 | +0.01(+0.13%) |
Mar 25, 2013 | 5.260 | 5.309 | 5.212 | 5.233 | 558,857 | -0.03(-0.53%) |
Mar 22, 2013 | 5.316 | 5.316 | 5.226 | 5.260 | 927,483 | -0.02(-0.39%) |
Mar 21, 2013 | 5.281 | 5.316 | 5.254 | 5.281 | 273,064 | -0.05(-0.91%) |
Mar 20, 2013 | 5.316 | 5.351 | 5.302 | 5.330 | 236,195 | +0.03(+0.66%) |
Mar 19, 2013 | 5.316 | 5.324 | 5.250 | 5.295 | 334,088 | +0.01(+0.13%) |
Mar 18, 2013 | 5.288 | 5.351 | 5.267 | 5.288 | 263,561 | -0.08(-1.55%) |
Mar 15, 2013 | 5.344 | 5.379 | 5.288 | 5.372 | 1,093,442 | +0.06(+1.18%) |
Mar 14, 2013 | 5.240 | 5.323 | 5.191 | 5.309 | 351,501 | +0.09(+1.73%) |
Mar 13, 2013 | 5.198 | 5.219 | 5.156 | 5.219 | 275,428 | +0.04(+0.81%) |
Mar 12, 2013 | 5.205 | 5.226 | 5.156 | 5.177 | 341,762 | -0.03(-0.67%) |
Mar 11, 2013 | 5.170 | 5.247 | 5.156 | 5.212 | 427,168 | +0.01(+0.13%) |
Mar 08, 2013 | 5.212 | 5.240 | 5.170 | 5.205 | 692,328 | +0.02(+0.40%) |
Mar 07, 2013 | 5.128 | 5.191 | 5.118 | 5.184 | 219,942 | +0.06(+1.08%) |
Mar 06, 2013 | 5.142 | 5.149 | 5.094 | 5.128 | 197,590 | +0.02(+0.41%) |
Mar 05, 2013 | 5.128 | 5.170 | 5.087 | 5.108 | 548,284 | +0.01(+0.27%) |
Mar 04, 2013 | 5.108 | 5.142 | 5.049 | 5.094 | 471,729 | -0.01(-0.27%) |
Mar 01, 2013 | 5.010 | 5.132 | 4.934 | 5.108 | 458,965 | +0.06(+1.10%) |
Feb 28, 2013 | 5.052 | 5.101 | 5.017 | 5.052 | 1,104,438 | +0.01(+0.14%) |
Feb 27, 2013 | 5.045 | 5.094 | 5.038 | 5.045 | 324,636 | +0.00(+0.00%) |
Feb 26, 2013 | 5.038 | 5.073 | 4.969 | 5.045 | 641,220 | +0.02(+0.41%) |
Feb 25, 2013 | 5.177 | 5.177 | 5.003 | 5.024 | 640,876 | -0.13(-2.56%) |
Feb 22, 2013 | 5.115 | 5.156 | 5.073 | 5.156 | 582,736 | +0.08(+1.64%) |
Feb 21, 2013 | 5.149 | 5.191 | 5.038 | 5.073 | 562,783 | -0.08(-1.62%) |
Feb 20, 2013 | 5.170 | 5.205 | 5.122 | 5.156 | 861,471 | -0.02(-0.40%) |
Feb 19, 2013 | 5.115 | 5.177 | 5.101 | 5.177 | 717,935 | +0.09(+1.78%) |
Feb 15, 2013 | 5.094 | 5.122 | 5.059 | 5.087 | 607,823 | +0.01(+0.27%) |
Feb 14, 2013 | 5.101 | 5.135 | 5.073 | 5.073 | 202,654 | -0.03(-0.55%) |
Feb 13, 2013 | 5.101 | 5.135 | 5.045 | 5.101 | 606,564 | -0.01(-0.14%) |
Feb 12, 2013 | 5.087 | 5.122 | 5.052 | 5.108 | 686,031 | +0.04(+0.82%) |
Feb 11, 2013 | 5.024 | 5.087 | 5.010 | 5.066 | 456,483 | +0.06(+1.11%) |
Feb 08, 2013 | 4.983 | 5.017 | 4.962 | 5.010 | 584,180 | +0.06(+1.12%) |
Feb 07, 2013 | 4.955 | 4.962 | 4.906 | 4.955 | 310,099 | +0.01(+0.28%) |
Feb 06, 2013 | 4.913 | 4.968 | 4.899 | 4.941 | 711,609 | +0.07(+1.42%) |
Feb 04, 2013 | 4.893 | 4.910 | 4.851 | 4.872 | 445,049 | -0.08(-1.53%) |
Feb 01, 2013 | 4.913 | 4.965 | 4.889 | 4.948 | 545,528 | +0.07(+1.41%) |
Jan 31, 2013 | 4.879 | 4.913 | 4.830 | 4.879 | 981,684 | -0.01(-0.28%) |
Jan 30, 2013 | 5.106 | 5.106 | 4.872 | 4.893 | 815,570 | -0.26(-5.09%) |
Jan 29, 2013 | 5.058 | 5.196 | 5.058 | 5.155 | 466,848 | +0.08(+1.49%) |
Jan 28, 2013 | 5.058 | 5.106 | 5.003 | 5.079 | 361,741 | +0.04(+0.82%) |
Jan 25, 2013 | 5.072 | 5.079 | 4.975 | 5.037 | 481,384 | -0.01(-0.27%) |
Jan 24, 2013 | 5.044 | 5.079 | 5.003 | 5.051 | 306,082 | +0.01(+0.27%) |
Jan 23, 2013 | 5.079 | 5.086 | 4.993 | 5.037 | 345,154 | -0.05(-0.95%) |
Jan 22, 2013 | 5.010 | 5.093 | 4.982 | 5.086 | 527,897 | +0.09(+1.80%) |
Jan 18, 2013 | 5.017 | 5.031 | 4.975 | 4.996 | 303,740 | -0.03(-0.69%) |
Jan 17, 2013 | 4.962 | 5.031 | 4.927 | 5.031 | 403,070 | +0.08(+1.53%) |
Jan 16, 2013 | 4.927 | 4.989 | 4.927 | 4.955 | 395,833 | +0.00(+0.00%) |
Jan 15, 2013 | 4.879 | 4.955 | 4.865 | 4.955 | 224,286 | +0.03(+0.56%) |
Jan 14, 2013 | 4.837 | 4.927 | 4.810 | 4.927 | 353,895 | +0.08(+1.56%) |
Jan 11, 2013 | 4.927 | 4.941 | 4.786 | 4.851 | 631,523 | -0.08(-1.54%) |
Jan 10, 2013 | 4.899 | 4.934 | 4.837 | 4.927 | 593,334 | +0.03(+0.71%) |
Jan 09, 2013 | 4.872 | 4.941 | 4.858 | 4.893 | 390,954 | +0.02(+0.42%) |
Jan 08, 2013 | 4.934 | 4.968 | 4.851 | 4.872 | 1,340,105 | -0.08(-1.53%) |
Jan 07, 2013 | 4.941 | 4.962 | 4.906 | 4.948 | 366,834 | -0.01(-0.28%) |
Jan 04, 2013 | 4.968 | 5.037 | 4.906 | 4.962 | 709,228 | +0.03(+0.56%) |
Jan 03, 2013 | 4.927 | 4.948 | 4.872 | 4.934 | 372,598 | +0.00(+0.00%) |