Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.242 | 5.272 | 5.109 | 5.161 | 49,104 | -0.10(-1.82%) |
Feb 27, 2013 | 5.153 | 5.264 | 5.153 | 5.256 | 31,943 | +0.06(+1.13%) |
Feb 26, 2013 | 5.278 | 5.330 | 5.175 | 5.198 | 37,982 | -0.01(-0.14%) |
Feb 22, 2013 | 5.249 | 5.264 | 5.153 | 5.205 | 58,934 | +0.02(+0.43%) |
Feb 21, 2013 | 4.903 | 5.220 | 4.786 | 5.183 | 244,143 | +0.35(+7.31%) |
Feb 20, 2013 | 5.087 | 5.396 | 4.815 | 4.830 | 499,107 | -0.24(-4.78%) |
Feb 19, 2013 | 5.050 | 5.095 | 4.984 | 5.073 | 42,014 | +0.09(+1.77%) |
Feb 15, 2013 | 5.161 | 5.211 | 4.962 | 4.984 | 54,256 | -0.12(-2.31%) |
Feb 14, 2013 | 5.087 | 5.168 | 5.077 | 5.102 | 18,291 | -0.03(-0.57%) |
Feb 13, 2013 | 5.131 | 5.146 | 5.015 | 5.131 | 66,910 | +0.01(+0.29%) |
Feb 12, 2013 | 5.058 | 5.198 | 5.036 | 5.117 | 44,654 | +0.04(+0.87%) |
Feb 11, 2013 | 5.058 | 5.168 | 5.028 | 5.073 | 50,795 | +0.03(+0.58%) |
Feb 08, 2013 | 5.050 | 5.227 | 4.881 | 5.043 | 147,179 | +0.01(+0.29%) |
Feb 07, 2013 | 5.198 | 5.198 | 4.962 | 5.028 | 104,479 | -0.19(-3.66%) |
Feb 06, 2013 | 5.220 | 5.249 | 5.161 | 5.220 | 31,973 | +0.02(+0.42%) |
Feb 04, 2013 | 5.190 | 5.242 | 5.175 | 5.198 | 77,536 | -0.04(-0.84%) |
Feb 01, 2013 | 5.286 | 5.322 | 5.234 | 5.242 | 25,604 | -0.01(-0.14%) |
Jan 31, 2013 | 5.220 | 5.330 | 5.220 | 5.249 | 33,306 | +0.04(+0.71%) |
Jan 30, 2013 | 5.286 | 5.286 | 5.198 | 5.212 | 77,691 | -0.07(-1.25%) |
Jan 29, 2013 | 5.205 | 5.308 | 5.168 | 5.278 | 44,098 | +0.05(+0.98%) |
Jan 28, 2013 | 5.286 | 5.315 | 5.190 | 5.227 | 48,011 | -0.07(-1.25%) |
Jan 25, 2013 | 5.315 | 5.352 | 5.186 | 5.293 | 75,315 | +0.00(+0.00%) |
Jan 24, 2013 | 5.308 | 5.320 | 5.227 | 5.293 | 30,641 | -0.01(-0.28%) |
Jan 23, 2013 | 5.345 | 5.389 | 5.256 | 5.308 | 56,445 | -0.01(-0.14%) |
Jan 22, 2013 | 5.492 | 5.506 | 5.205 | 5.315 | 81,184 | -0.19(-3.47%) |
Jan 18, 2013 | 5.447 | 5.506 | 5.447 | 5.506 | 35,849 | +0.06(+1.08%) |
Jan 17, 2013 | 5.477 | 5.477 | 5.403 | 5.447 | 27,836 | +0.01(+0.14%) |
Jan 16, 2013 | 5.440 | 5.506 | 5.433 | 5.440 | 32,454 | -0.01(-0.27%) |
Jan 15, 2013 | 5.470 | 5.477 | 5.411 | 5.455 | 91,218 | -0.03(-0.54%) |
Jan 14, 2013 | 5.455 | 5.499 | 5.389 | 5.484 | 85,315 | +0.02(+0.40%) |
Jan 11, 2013 | 5.440 | 5.514 | 5.431 | 5.462 | 59,892 | +0.04(+0.68%) |
Jan 10, 2013 | 5.425 | 5.440 | 5.374 | 5.425 | 52,439 | +0.03(+0.55%) |
Jan 09, 2013 | 5.345 | 5.451 | 5.300 | 5.396 | 46,821 | +0.08(+1.52%) |
Jan 08, 2013 | 5.161 | 5.330 | 5.153 | 5.315 | 85,745 | +0.14(+2.70%) |
Jan 07, 2013 | 5.183 | 5.205 | 5.102 | 5.175 | 44,208 | -0.05(-0.98%) |
Jan 04, 2013 | 5.286 | 5.381 | 5.220 | 5.227 | 42,666 | -0.02(-0.42%) |
Jan 03, 2013 | 5.293 | 5.322 | 5.227 | 5.249 | 59,922 | -0.02(-0.42%) |
Jan 02, 2013 | 5.315 | 5.433 | 5.168 | 5.271 | 117,965 | +0.05(+0.99%) |
Dec 31, 2012 | 5.006 | 5.220 | 5.006 | 5.220 | 106,089 | +0.18(+3.65%) |
Dec 28, 2012 | 5.065 | 5.087 | 4.999 | 5.036 | 45,566 | -0.04(-0.87%) |
Dec 27, 2012 | 5.087 | 5.131 | 4.992 | 5.080 | 73,974 | -0.01(-0.14%) |
Dec 26, 2012 | 5.139 | 5.219 | 5.065 | 5.087 | 21,233 | -0.02(-0.43%) |
Dec 24, 2012 | 5.183 | 5.220 | 5.109 | 5.109 | 21,849 | -0.04(-0.71%) |
Dec 21, 2012 | 5.234 | 5.315 | 5.109 | 5.146 | 184,713 | -0.15(-2.78%) |
Dec 20, 2012 | 5.293 | 5.308 | 5.190 | 5.293 | 37,550 | +0.01(+0.28%) |
Dec 19, 2012 | 5.271 | 5.345 | 5.190 | 5.278 | 44,367 | -0.04(-0.69%) |
Dec 18, 2012 | 5.212 | 5.330 | 5.168 | 5.315 | 39,174 | +0.10(+1.97%) |
Dec 17, 2012 | 5.065 | 5.249 | 5.015 | 5.212 | 44,639 | +0.18(+3.50%) |
Dec 14, 2012 | 4.999 | 5.036 | 4.926 | 5.036 | 45,141 | +0.01(+0.15%) |
Dec 13, 2012 | 4.889 | 5.036 | 4.801 | 5.028 | 68,912 | +0.15(+3.17%) |
Dec 12, 2012 | 5.080 | 5.095 | 4.823 | 4.874 | 57,454 | -0.20(-3.91%) |
Dec 11, 2012 | 5.073 | 5.102 | 4.948 | 5.073 | 42,207 | +0.04(+0.73%) |
Dec 10, 2012 | 4.984 | 5.036 | 4.839 | 5.036 | 39,949 | +0.06(+1.18%) |
Dec 07, 2012 | 4.977 | 4.984 | 4.859 | 4.977 | 26,582 | +0.01(+0.15%) |
Dec 06, 2012 | 4.955 | 4.984 | 4.845 | 4.970 | 28,685 | +0.03(+0.60%) |
Dec 05, 2012 | 4.984 | 4.992 | 4.793 | 4.940 | 27,519 | +0.00(+0.00%) |