Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.107 | 5.122 | 5.073 | 5.093 | 136,274 | -0.00(-0.10%) |
Feb 27, 2013 | 5.112 | 5.117 | 5.078 | 5.098 | 163,830 | +0.01(+0.19%) |
Feb 26, 2013 | 5.146 | 5.146 | 5.088 | 5.088 | 115,018 | -0.05(-0.95%) |
Feb 22, 2013 | 5.181 | 5.205 | 5.137 | 5.137 | 119,714 | -0.04(-0.85%) |
Feb 21, 2013 | 5.220 | 5.229 | 5.161 | 5.181 | 84,094 | +0.01(+0.19%) |
Feb 20, 2013 | 5.215 | 5.215 | 5.171 | 5.171 | 66,772 | -0.01(-0.28%) |
Feb 19, 2013 | 5.195 | 5.234 | 5.181 | 5.185 | 128,552 | +0.00(+0.09%) |
Feb 15, 2013 | 5.215 | 5.234 | 5.172 | 5.181 | 84,077 | -0.04(-0.75%) |
Feb 14, 2013 | 5.283 | 5.288 | 5.176 | 5.220 | 140,534 | +0.01(+0.19%) |
Feb 13, 2013 | 5.181 | 5.210 | 5.166 | 5.210 | 93,101 | +0.03(+0.57%) |
Feb 12, 2013 | 5.190 | 5.244 | 5.176 | 5.181 | 122,504 | -0.06(-1.12%) |
Feb 11, 2013 | 5.239 | 5.268 | 5.220 | 5.239 | 172,120 | -0.03(-0.65%) |
Feb 08, 2013 | 5.234 | 5.273 | 5.229 | 5.273 | 90,789 | +0.02(+0.46%) |
Feb 07, 2013 | 5.273 | 5.283 | 5.234 | 5.249 | 90,918 | -0.04(-0.83%) |
Feb 06, 2013 | 5.249 | 5.317 | 5.249 | 5.293 | 80,552 | +0.03(+0.56%) |
Feb 04, 2013 | 5.307 | 5.341 | 5.229 | 5.263 | 112,833 | -0.09(-1.73%) |
Feb 01, 2013 | 5.366 | 5.410 | 5.351 | 5.356 | 83,413 | +0.01(+0.18%) |
Jan 31, 2013 | 5.385 | 5.390 | 5.342 | 5.346 | 149,408 | -0.02(-0.36%) |
Jan 30, 2013 | 5.376 | 5.381 | 5.356 | 5.366 | 177,815 | +0.01(+0.17%) |
Jan 29, 2013 | 5.390 | 5.400 | 5.357 | 5.357 | 200,664 | -0.07(-1.33%) |
Jan 28, 2013 | 5.395 | 5.429 | 5.371 | 5.429 | 199,498 | +0.03(+0.63%) |
Jan 25, 2013 | 5.400 | 5.400 | 5.376 | 5.395 | 136,703 | +0.00(+0.09%) |
Jan 24, 2013 | 5.405 | 5.410 | 5.376 | 5.390 | 157,118 | -0.00(-0.09%) |
Jan 23, 2013 | 5.366 | 5.405 | 5.366 | 5.395 | 199,223 | +0.05(+0.91%) |
Jan 22, 2013 | 5.293 | 5.395 | 5.293 | 5.346 | 317,261 | +0.08(+1.48%) |
Jan 18, 2013 | 5.244 | 5.288 | 5.229 | 5.268 | 145,690 | +0.05(+0.93%) |
Jan 17, 2013 | 5.244 | 5.254 | 5.215 | 5.220 | 157,926 | +0.01(+0.28%) |
Jan 16, 2013 | 5.195 | 5.220 | 5.166 | 5.205 | 113,025 | +0.01(+0.19%) |
Jan 15, 2013 | 5.176 | 5.195 | 5.159 | 5.195 | 146,190 | +0.01(+0.28%) |
Jan 14, 2013 | 5.185 | 5.190 | 5.146 | 5.181 | 146,762 | +0.00(+0.00%) |
Jan 11, 2013 | 5.132 | 5.181 | 5.132 | 5.181 | 175,449 | +0.02(+0.47%) |
Jan 10, 2013 | 5.161 | 5.161 | 5.127 | 5.156 | 114,940 | +0.02(+0.38%) |
Jan 09, 2013 | 5.107 | 5.156 | 5.107 | 5.137 | 535,389 | +0.02(+0.48%) |
Jan 08, 2013 | 5.093 | 5.112 | 5.088 | 5.112 | 134,425 | +0.01(+0.19%) |
Jan 07, 2013 | 5.098 | 5.132 | 5.083 | 5.102 | 254,519 | +0.02(+0.38%) |
Jan 04, 2013 | 5.024 | 5.093 | 5.024 | 5.083 | 226,098 | +0.03(+0.58%) |
Jan 03, 2013 | 5.034 | 5.083 | 5.020 | 5.054 | 205,602 | -0.02(-0.48%) |
Jan 02, 2013 | 5.122 | 5.154 | 5.073 | 5.078 | 284,211 | -0.02(-0.38%) |
Dec 31, 2012 | 5.024 | 5.190 | 5.023 | 5.098 | 151,323 | +0.07(+1.46%) |
Dec 28, 2012 | 5.000 | 5.049 | 5.000 | 5.024 | 75,113 | +0.00(+0.10%) |
Dec 27, 2012 | 5.044 | 5.098 | 5.020 | 5.020 | 108,413 | -0.17(-3.29%) |
Dec 26, 2012 | 5.205 | 5.229 | 5.161 | 5.190 | 154,656 | -0.03(-0.65%) |
Dec 24, 2012 | 5.239 | 5.337 | 5.185 | 5.224 | 60,915 | -0.01(-0.19%) |
Dec 21, 2012 | 5.161 | 5.234 | 5.161 | 5.234 | 111,592 | +0.03(+0.66%) |
Dec 20, 2012 | 5.210 | 5.229 | 5.176 | 5.200 | 80,260 | -0.01(-0.19%) |
Dec 19, 2012 | 5.176 | 5.210 | 5.151 | 5.210 | 99,850 | +0.05(+0.95%) |
Dec 18, 2012 | 5.171 | 5.181 | 5.122 | 5.161 | 124,825 | -0.00(-0.09%) |
Dec 17, 2012 | 5.122 | 5.171 | 5.117 | 5.166 | 121,992 | +0.02(+0.38%) |
Dec 14, 2012 | 5.117 | 5.156 | 5.117 | 5.146 | 89,149 | +0.01(+0.19%) |
Dec 13, 2012 | 5.112 | 5.156 | 5.112 | 5.137 | 128,529 | -0.03(-0.57%) |
Dec 12, 2012 | 5.146 | 5.181 | 5.132 | 5.166 | 126,586 | +0.02(+0.38%) |
Dec 11, 2012 | 5.098 | 5.166 | 5.098 | 5.146 | 188,520 | +0.02(+0.48%) |
Dec 10, 2012 | 5.088 | 5.122 | 5.063 | 5.122 | 94,309 | +0.03(+0.67%) |
Dec 07, 2012 | 5.137 | 5.146 | 5.088 | 5.088 | 140,276 | -0.06(-1.14%) |
Dec 06, 2012 | 5.127 | 5.161 | 5.127 | 5.146 | 134,331 | -0.02(-0.47%) |
Dec 05, 2012 | 5.142 | 5.181 | 5.142 | 5.171 | 116,475 | +0.02(+0.38%) |