Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2013 | 5.945 | 5.942 | 5.942 | 5.942 | 7,598 | +0.00(+0.00%) |
Jan 29, 2013 | 5.945 | 5.945 | 5.942 | 5.942 | 15,919 | +0.14(+2.38%) |
Jan 28, 2013 | 5.804 | 5.804 | 5.749 | 5.804 | 10,485 | +0.06(+0.96%) |
Jan 25, 2013 | 5.749 | 5.749 | 5.749 | 5.749 | 10,130 | +0.05(+0.87%) |
Jan 24, 2013 | 5.699 | 5.699 | 5.699 | 5.699 | 1,085 | +0.03(+0.54%) |
Jan 23, 2013 | 5.669 | 5.669 | 5.669 | 5.669 | 1,085 | +0.00(+0.05%) |
Jan 22, 2013 | 5.779 | 5.804 | 5.611 | 5.666 | 12,012 | +0.12(+2.14%) |
Jan 18, 2013 | 5.525 | 5.547 | 5.525 | 5.547 | 22,070 | +0.02(+0.40%) |
Jan 16, 2013 | 5.525 | 5.525 | 5.525 | 5.525 | 0 | -0.00(-0.05%) |
Jan 15, 2013 | 5.528 | 5.528 | 5.525 | 5.528 | 2,742 | +0.00(+0.00%) |
Jan 14, 2013 | 5.528 | 5.528 | 5.528 | 5.528 | 1,049 | +0.00(+0.05%) |
Jan 11, 2013 | 5.481 | 5.525 | 5.481 | 5.525 | 10,948 | +0.06(+1.01%) |
Jan 09, 2013 | 5.390 | 5.470 | 5.470 | 5.470 | 14,110 | -0.01(-0.25%) |
Jan 08, 2013 | 5.320 | 5.497 | 5.320 | 5.484 | 13,748 | -0.02(-0.30%) |
Jan 07, 2013 | 5.318 | 5.514 | 5.318 | 5.500 | 14,566 | +0.07(+1.27%) |
Jan 04, 2013 | 5.331 | 5.431 | 5.249 | 5.431 | 15,257 | +0.06(+1.08%) |
Jan 02, 2013 | 5.373 | 5.373 | 5.373 | 5.373 | 0 | -0.01(-0.26%) |
Dec 31, 2012 | 5.301 | 5.387 | 5.301 | 5.387 | 2,536 | -0.02(-0.46%) |
Dec 28, 2012 | 5.390 | 5.414 | 5.362 | 5.412 | 4,207 | +0.19(+3.60%) |
Dec 24, 2012 | 5.224 | 5.224 | 5.224 | 5.224 | 0 | +0.00(+0.00%) |
Dec 21, 2012 | 5.232 | 5.232 | 5.210 | 5.224 | 4,703 | -0.00(-0.05%) |
Dec 20, 2012 | 5.226 | 5.226 | 5.226 | 5.226 | 7,236 | +0.06(+1.18%) |
Dec 18, 2012 | 5.146 | 5.166 | 5.166 | 5.166 | 1,085 | -0.15(-2.91%) |
Dec 17, 2012 | 5.381 | 5.417 | 5.320 | 5.320 | 13,929 | +0.07(+1.32%) |
Dec 13, 2012 | 5.345 | 5.251 | 5.251 | 5.251 | 7,598 | -0.10(-1.96%) |
Dec 12, 2012 | 5.251 | 5.356 | 5.251 | 5.356 | 22,070 | -0.00(-0.00%) |
Dec 11, 2012 | 5.226 | 5.359 | 5.226 | 5.356 | 56,804 | +0.13(+2.49%) |
Dec 10, 2012 | 5.221 | 5.226 | 5.221 | 5.226 | 7,236 | +0.00(+0.00%) |
Dec 06, 2012 | 5.226 | 5.226 | 5.226 | 5.226 | 0 | -0.19(-3.52%) |
Dec 05, 2012 | 5.417 | 5.417 | 5.417 | 5.417 | 1,121 | +0.00(+0.00%) |
Dec 04, 2012 | 5.417 | 5.417 | 5.417 | 5.417 | 5,789 | +0.00(+0.00%) |
Nov 30, 2012 | 5.525 | 5.525 | 5.348 | 5.417 | 13,748 | -0.11(-2.00%) |
Nov 29, 2012 | 5.320 | 5.528 | 5.312 | 5.528 | 2,250 | +0.21(+3.90%) |
Nov 28, 2012 | 5.273 | 5.406 | 5.273 | 5.320 | 1,085 | -0.08(-1.48%) |
Nov 27, 2012 | 5.406 | 5.406 | 5.373 | 5.401 | 3,618 | +0.10(+1.93%) |
Nov 26, 2012 | 5.282 | 5.320 | 5.282 | 5.298 | 5,065 | -0.11(-1.99%) |
Nov 21, 2012 | 5.406 | 5.406 | 5.406 | 5.406 | 1,447 | +0.00(+0.00%) |
Nov 20, 2012 | 5.406 | 5.406 | 5.406 | 5.406 | 445 | +0.00(+0.00%) |
Nov 19, 2012 | 5.229 | 5.459 | 5.229 | 5.406 | 57,184 | +0.20(+3.88%) |
Nov 16, 2012 | 5.221 | 5.238 | 5.204 | 5.204 | 10,402 | +0.23(+4.61%) |
Nov 14, 2012 | 4.983 | 4.975 | 4.975 | 4.975 | 2,894 | -0.07(-1.37%) |
Nov 13, 2012 | 5.232 | 5.238 | 5.044 | 5.044 | 11,596 | -0.19(-3.64%) |
Nov 12, 2012 | 5.235 | 5.235 | 5.235 | 5.235 | 361 | -0.02(-0.32%) |
Nov 07, 2012 | 5.251 | 5.251 | 5.251 | 5.251 | 0 | +0.00(+0.00%) |
Nov 06, 2012 | 5.262 | 5.262 | 5.251 | 5.251 | 1,809 | +0.08(+1.60%) |
Oct 31, 2012 | 5.168 | 5.168 | 5.168 | 5.168 | 0 | -0.08(-1.48%) |
Oct 25, 2012 | 5.251 | 5.246 | 5.246 | 5.246 | 12,663 | -0.01(-0.11%) |
Oct 24, 2012 | 5.044 | 5.251 | 5.044 | 5.251 | 9,407 | -0.01(-0.24%) |
Oct 23, 2012 | 5.343 | 5.390 | 5.243 | 5.264 | 9,407 | -0.02(-0.34%) |
Oct 18, 2012 | 5.282 | 5.282 | 5.282 | 5.282 | 0 | +0.01(+0.10%) |
Oct 16, 2012 | 5.276 | 5.276 | 5.276 | 5.276 | 723 | +0.02(+0.42%) |
Oct 15, 2012 | 5.254 | 5.254 | 5.254 | 5.254 | 557 | +0.00(+0.05%) |
Oct 11, 2012 | 5.403 | 5.251 | 5.251 | 5.251 | 2,532 | -0.17(-3.06%) |
Oct 10, 2012 | 5.417 | 5.417 | 5.417 | 5.417 | 361 | +0.10(+1.82%) |
Oct 09, 2012 | 5.265 | 5.320 | 5.265 | 5.320 | 723 | +0.06(+1.16%) |
Oct 03, 2012 | 5.251 | 5.260 | 5.260 | 5.260 | 23,517 | -0.01(-0.16%) |
Oct 01, 2012 | 5.268 | 5.268 | 5.268 | 5.268 | 0 | -0.12(-2.26%) |
Sep 24, 2012 | 5.403 | 5.390 | 5.390 | 5.390 | 3,979 | +0.00(+0.05%) |
Sep 20, 2012 | 5.329 | 5.387 | 5.387 | 5.387 | 6,874 | +0.04(+0.72%) |
Sep 19, 2012 | 5.290 | 5.348 | 5.290 | 5.348 | 1,736 | +0.03(+0.52%) |
Sep 18, 2012 | 5.384 | 5.401 | 5.320 | 5.320 | 113,146 | +0.07(+1.27%) |
Sep 14, 2012 | 5.254 | 5.254 | 5.254 | 5.254 | 1,085 | +0.04(+0.85%) |
Sep 13, 2012 | 5.199 | 5.210 | 5.199 | 5.210 | 3,618 | +0.00(+0.00%) |
Sep 12, 2012 | 5.094 | 5.210 | 5.094 | 5.210 | 5,789 | +0.08(+1.62%) |
Sep 11, 2012 | 5.019 | 5.163 | 5.019 | 5.127 | 75,032 | +0.08(+1.64%) |
Sep 10, 2012 | 5.036 | 5.044 | 5.036 | 5.044 | 2,984 | -0.01(-0.22%) |
Sep 07, 2012 | 4.907 | 5.055 | 4.907 | 5.055 | 2,170 | +0.02(+0.33%) |
Sep 06, 2012 | 5.030 | 5.039 | 5.030 | 5.039 | 1,809 | +0.08(+1.59%) |
Sep 05, 2012 | 5.072 | 5.072 | 4.960 | 4.960 | 723 | -0.08(-1.67%) |
Aug 30, 2012 | 5.044 | 5.044 | 5.044 | 5.044 | 1,447 | +0.00(+0.00%) |
Aug 28, 2012 | 5.044 | 5.044 | 5.044 | 5.044 | 1,085 | +0.01(+0.16%) |
Aug 22, 2012 | 5.033 | 5.036 | 5.036 | 5.036 | 2,170 | -0.01(-0.16%) |
Aug 21, 2012 | 5.044 | 5.044 | 5.044 | 5.044 | 6,056 | +0.04(+0.77%) |
Aug 20, 2012 | 5.016 | 5.016 | 4.920 | 5.005 | 5,608 | -0.04(-0.77%) |
Aug 17, 2012 | 5.044 | 5.044 | 5.044 | 5.044 | 904 | -0.05(-1.03%) |
Aug 15, 2012 | 5.044 | 5.097 | 5.097 | 5.097 | 2,170 | +0.05(+0.93%) |
Aug 14, 2012 | 5.050 | 5.050 | 5.050 | 5.050 | 361 | +0.04(+0.72%) |
Aug 13, 2012 | 5.014 | 5.014 | 5.014 | 5.014 | 723 | -0.07(-1.41%) |
Aug 10, 2012 | 5.083 | 5.085 | 5.083 | 5.085 | 1,809 | +0.05(+1.04%) |
Aug 08, 2012 | 5.030 | 5.033 | 5.033 | 5.033 | 7,598 | -0.06(-1.09%) |
Aug 07, 2012 | 5.088 | 5.088 | 5.088 | 5.088 | 1,085 | +0.01(+0.11%) |
Aug 03, 2012 | 5.083 | 5.083 | 5.083 | 5.083 | 12,301 | +0.08(+1.51%) |
Aug 02, 2012 | 4.994 | 5.007 | 4.980 | 5.007 | 11,578 | +0.02(+0.42%) |
Aug 01, 2012 | 5.014 | 5.014 | 4.980 | 4.986 | 8,050 | +0.01(+0.14%) |
Jul 31, 2012 | 4.975 | 4.999 | 4.975 | 4.979 | 5,427 | -0.06(-1.29%) |
Jul 30, 2012 | 4.969 | 5.044 | 4.958 | 5.044 | 4,985 | +0.07(+1.45%) |
Jul 27, 2012 | 4.972 | 4.972 | 4.853 | 4.972 | 6,512 | +0.00(+0.00%) |
Jul 26, 2012 | 4.969 | 4.972 | 4.851 | 4.972 | 5,438 | +0.07(+1.47%) |
Jul 25, 2012 | 4.972 | 4.972 | 4.900 | 4.900 | 3,979 | +0.06(+1.26%) |
Jul 23, 2012 | 4.892 | 4.840 | 4.840 | 4.840 | 2,170 | -0.13(-2.67%) |
Jul 20, 2012 | 4.864 | 4.972 | 4.864 | 4.972 | 16,274 | -0.00(-0.06%) |
Jul 19, 2012 | 4.975 | 4.975 | 4.975 | 4.975 | 1,085 | +0.00(+0.01%) |
Jul 18, 2012 | 4.972 | 4.975 | 4.945 | 4.975 | 19,563 | +0.03(+0.55%) |
Jul 17, 2012 | 4.909 | 4.947 | 4.909 | 4.947 | 6,310 | +0.00(+0.00%) |
Jul 16, 2012 | 4.947 | 4.947 | 4.947 | 4.947 | 1,085 | +0.01(+0.11%) |
Jul 13, 2012 | 4.936 | 4.942 | 4.936 | 4.942 | 1,085 | +0.09(+1.88%) |
Jul 09, 2012 | 4.851 | 4.851 | 4.851 | 4.851 | 361 | -0.03(-0.57%) |
Jun 30, 2012 | 4.878 | 4.878 | 4.878 | 0 | +0.00(+0.00%) | |
Jun 29, 2012 | 4.878 | 4.878 | 4.878 | 4.878 | 723 | +0.04(+0.86%) |
Jun 28, 2012 | 4.840 | 4.840 | 4.837 | 4.837 | 2,170 | -0.04(-0.74%) |
Jun 25, 2012 | 4.873 | 4.873 | 4.873 | 4.873 | 1,447 | +0.01(+0.28%) |
Jun 22, 2012 | 4.859 | 4.859 | 4.859 | 4.859 | 361 | -0.05(-1.07%) |
Jun 21, 2012 | 4.906 | 4.914 | 4.906 | 4.911 | 1,809 | -0.03(-0.67%) |
Jun 20, 2012 | 4.845 | 4.972 | 4.845 | 4.945 | 13,387 | +0.05(+1.07%) |
Jun 19, 2012 | 4.898 | 4.898 | 4.892 | 4.892 | 723 | +0.09(+1.78%) |
Jun 18, 2012 | 4.840 | 4.864 | 4.806 | 4.806 | 3,737 | -0.07(-1.47%) |
Jun 15, 2012 | 4.878 | 4.878 | 4.878 | 4.878 | 361 | +0.03(+0.63%) |
Jun 14, 2012 | 4.853 | 4.853 | 4.848 | 4.848 | 1,809 | -0.01(-0.23%) |
Jun 13, 2012 | 4.856 | 4.859 | 4.853 | 4.859 | 2,170 | -0.10(-1.95%) |
Jun 12, 2012 | 4.845 | 4.972 | 4.845 | 4.956 | 41,246 | +0.03(+0.67%) |
Jun 11, 2012 | 4.931 | 4.931 | 4.920 | 4.922 | 2,355 | +0.00(+0.00%) |
Jun 08, 2012 | 4.920 | 4.925 | 4.889 | 4.922 | 4,095 | +0.04(+0.87%) |
Jun 07, 2012 | 4.875 | 4.880 | 4.840 | 4.880 | 3,618 | +0.04(+0.74%) |
Jun 06, 2012 | 4.864 | 4.864 | 4.842 | 4.844 | 1,809 | -0.03(-0.54%) |
Jun 05, 2012 | 4.928 | 4.928 | 4.845 | 4.870 | 3,979 | -0.07(-1.33%) |
Jun 04, 2012 | 4.936 | 4.936 | 4.936 | 4.936 | 1,085 | +0.10(+2.06%) |
Jun 01, 2012 | 4.928 | 4.972 | 4.837 | 4.837 | 9,161 | -0.14(-2.72%) |
May 31, 2012 | 5.030 | 5.030 | 4.972 | 4.972 | 1,092 | -0.06(-1.17%) |
May 30, 2012 | 4.964 | 5.031 | 4.964 | 5.031 | 2,532 | +0.06(+1.13%) |
May 25, 2012 | 4.992 | 4.975 | 4.975 | 4.975 | 5,065 | +0.14(+2.80%) |
May 24, 2012 | 4.972 | 4.972 | 4.840 | 4.840 | 1,324 | -0.14(-2.72%) |
May 23, 2012 | 4.975 | 4.975 | 4.969 | 4.975 | 1,809 | +0.14(+2.80%) |
May 22, 2012 | 4.859 | 4.906 | 4.837 | 4.840 | 30,225 | -0.01(-0.23%) |
May 21, 2012 | 5.027 | 5.027 | 4.851 | 4.851 | 1,085 | -0.02(-0.34%) |
May 18, 2012 | 4.867 | 4.867 | 4.867 | 4.867 | 361 | -0.01(-0.11%) |
May 17, 2012 | 4.958 | 4.958 | 4.873 | 4.873 | 21,820 | -0.17(-3.29%) |
May 15, 2012 | 5.039 | 5.039 | 5.039 | 5.039 | 723 | +0.06(+1.28%) |
May 14, 2012 | 4.989 | 5.003 | 4.975 | 4.975 | 12,909 | -0.06(-1.10%) |
May 11, 2012 | 5.044 | 5.088 | 5.030 | 5.030 | 72,348 | +0.15(+3.03%) |
May 10, 2012 | 5.044 | 5.050 | 4.882 | 4.882 | 22,975 | -0.18(-3.63%) |
May 09, 2012 | 5.066 | 5.066 | 5.066 | 5.066 | 361 | +0.00(+0.05%) |
May 08, 2012 | 5.063 | 5.063 | 5.063 | 5.063 | 1,085 | -0.05(-0.92%) |
May 07, 2012 | 5.097 | 5.110 | 4.909 | 5.110 | 30,515 | +0.07(+1.32%) |
May 04, 2012 | 5.044 | 5.044 | 5.044 | 5.044 | 361 | -0.00(-0.05%) |
May 03, 2012 | 4.969 | 5.052 | 4.969 | 5.047 | 17,634 | +0.07(+1.44%) |
May 02, 2012 | 4.964 | 4.975 | 4.964 | 4.975 | 19,443 | +0.06(+1.29%) |
May 01, 2012 | 4.911 | 4.911 | 4.911 | 4.911 | 2,170 | -0.04(-0.73%) |
Apr 30, 2012 | 4.914 | 4.972 | 4.914 | 4.947 | 7,504 | +0.05(+1.02%) |
Apr 27, 2012 | 4.898 | 4.898 | 4.898 | 4.898 | 723 | +0.06(+1.26%) |
Apr 25, 2012 | 4.842 | 4.837 | 4.837 | 4.837 | 3,618 | +0.19(+4.17%) |
Apr 23, 2012 | 4.840 | 4.643 | 4.643 | 4.643 | 9,407 | -0.21(-4.33%) |
Apr 20, 2012 | 4.853 | 4.853 | 4.853 | 4.853 | 1,809 | -0.06(-1.18%) |
Apr 19, 2012 | 4.911 | 4.911 | 4.911 | 4.911 | 542 | +0.07(+1.54%) |
Apr 17, 2012 | 4.837 | 4.837 | 4.837 | 4.837 | 361 | +0.00(+0.06%) |
Apr 16, 2012 | 4.834 | 4.834 | 4.828 | 4.834 | 3,527 | +0.07(+1.39%) |
Apr 13, 2012 | 4.768 | 4.768 | 4.754 | 4.768 | 1,809 | +0.00(+0.00%) |
Apr 10, 2012 | 4.701 | 4.768 | 4.768 | 4.768 | 1,809 | +0.03(+0.70%) |
Apr 05, 2012 | 4.734 | 4.734 | 4.734 | 4.734 | 1,085 | -0.02(-0.46%) |
Apr 03, 2012 | 4.759 | 4.757 | 4.757 | 4.757 | 1,447 | -0.01(-0.12%) |
Apr 02, 2012 | 4.734 | 4.834 | 4.734 | 4.762 | 3,979 | +0.04(+0.76%) |
Mar 28, 2012 | 4.726 | 4.726 | 4.726 | 4.726 | 0 | +0.02(+0.41%) |
Mar 27, 2012 | 4.707 | 4.707 | 4.707 | 4.707 | 361 | -0.13(-2.63%) |
Mar 26, 2012 | 4.834 | 4.834 | 4.834 | 4.834 | 1,284 | +0.07(+1.39%) |
Mar 20, 2012 | 4.768 | 4.768 | 4.768 | 4.768 | 1,809 | +0.00(+0.00%) |
Mar 16, 2012 | 4.768 | 4.768 | 4.768 | 4.768 | 0 | +0.15(+3.29%) |
Mar 15, 2012 | 4.616 | 4.616 | 4.616 | 4.616 | 1,085 | +0.00(+0.00%) |
Mar 14, 2012 | 4.621 | 4.621 | 4.616 | 4.616 | 723 | -0.13(-2.79%) |
Mar 13, 2012 | 4.599 | 4.748 | 4.596 | 4.748 | 3,943 | +0.20(+4.44%) |
Mar 12, 2012 | 4.682 | 4.688 | 4.491 | 4.547 | 16,997 | -0.13(-2.86%) |
Mar 09, 2012 | 4.668 | 4.681 | 4.665 | 4.681 | 5,246 | -0.08(-1.60%) |
Feb 29, 2012 | 4.768 | 4.757 | 4.757 | 4.757 | 1,085 | +0.06(+1.24%) |
Feb 23, 2012 | 4.699 | 4.699 | 4.699 | 4.699 | 361 | +0.00(+0.00%) |
Feb 16, 2012 | 4.699 | 4.699 | 4.699 | 4.699 | 0 | +0.00(+0.00%) |
Feb 15, 2012 | 4.762 | 4.768 | 4.699 | 4.699 | 10,854 | -0.14(-2.86%) |
Feb 14, 2012 | 4.768 | 4.837 | 4.768 | 4.837 | 9,399 | +0.09(+1.80%) |
Feb 13, 2012 | 4.751 | 4.751 | 4.751 | 4.751 | 723 | -0.02(-0.35%) |
Feb 10, 2012 | 4.768 | 4.768 | 4.768 | 4.768 | 730 | +0.07(+1.47%) |
Feb 09, 2012 | 4.693 | 4.699 | 4.693 | 4.699 | 2,901 | +0.00(+0.00%) |