Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.265 | 5.296 | 5.132 | 5.184 | 48,884 | -0.10(-1.82%) |
Feb 27, 2013 | 5.177 | 5.287 | 5.177 | 5.280 | 31,800 | +0.06(+1.13%) |
Feb 26, 2013 | 5.302 | 5.354 | 5.199 | 5.221 | 37,812 | -0.01(-0.14%) |
Feb 22, 2013 | 5.273 | 5.287 | 5.177 | 5.228 | 58,671 | +0.02(+0.43%) |
Feb 21, 2013 | 4.925 | 5.243 | 4.807 | 5.206 | 243,051 | +0.35(+7.31%) |
Feb 20, 2013 | 5.110 | 5.420 | 4.837 | 4.852 | 496,876 | -0.24(-4.78%) |
Feb 19, 2013 | 5.073 | 5.117 | 5.007 | 5.095 | 41,826 | +0.09(+1.77%) |
Feb 15, 2013 | 5.184 | 5.235 | 4.985 | 5.007 | 54,014 | -0.12(-2.31%) |
Feb 14, 2013 | 5.110 | 5.191 | 5.100 | 5.125 | 18,209 | -0.03(-0.57%) |
Feb 13, 2013 | 5.154 | 5.169 | 5.038 | 5.154 | 66,611 | +0.01(+0.29%) |
Feb 12, 2013 | 5.081 | 5.221 | 5.058 | 5.140 | 44,455 | +0.04(+0.87%) |
Feb 11, 2013 | 5.081 | 5.191 | 5.051 | 5.095 | 50,568 | +0.03(+0.58%) |
Feb 08, 2013 | 5.073 | 5.250 | 4.903 | 5.066 | 146,521 | +0.01(+0.29%) |
Feb 07, 2013 | 5.221 | 5.221 | 4.985 | 5.051 | 104,012 | -0.19(-3.66%) |
Feb 06, 2013 | 5.243 | 5.273 | 5.184 | 5.243 | 31,830 | +0.02(+0.42%) |
Feb 04, 2013 | 5.213 | 5.265 | 5.199 | 5.221 | 77,189 | -0.04(-0.84%) |
Feb 01, 2013 | 5.309 | 5.346 | 5.258 | 5.265 | 25,489 | -0.01(-0.14%) |
Jan 31, 2013 | 5.243 | 5.354 | 5.243 | 5.273 | 33,157 | +0.04(+0.71%) |
Jan 30, 2013 | 5.309 | 5.309 | 5.221 | 5.236 | 77,344 | -0.07(-1.25%) |
Jan 29, 2013 | 5.228 | 5.332 | 5.191 | 5.302 | 43,901 | +0.05(+0.98%) |
Jan 28, 2013 | 5.309 | 5.339 | 5.213 | 5.250 | 47,797 | -0.07(-1.25%) |
Jan 25, 2013 | 5.339 | 5.376 | 5.210 | 5.317 | 74,978 | +0.00(+0.00%) |
Jan 24, 2013 | 5.331 | 5.343 | 5.250 | 5.317 | 30,504 | -0.01(-0.28%) |
Jan 23, 2013 | 5.369 | 5.413 | 5.280 | 5.332 | 56,193 | -0.01(-0.14%) |
Jan 22, 2013 | 5.516 | 5.531 | 5.228 | 5.339 | 80,821 | -0.19(-3.47%) |
Jan 18, 2013 | 5.472 | 5.531 | 5.472 | 5.531 | 35,689 | +0.06(+1.08%) |
Jan 17, 2013 | 5.501 | 5.501 | 5.428 | 5.472 | 27,712 | +0.01(+0.14%) |
Jan 16, 2013 | 5.465 | 5.531 | 5.457 | 5.465 | 32,309 | -0.01(-0.27%) |
Jan 15, 2013 | 5.494 | 5.501 | 5.435 | 5.479 | 90,810 | -0.03(-0.54%) |
Jan 14, 2013 | 5.479 | 5.524 | 5.413 | 5.509 | 84,934 | +0.02(+0.40%) |
Jan 11, 2013 | 5.465 | 5.538 | 5.455 | 5.487 | 59,624 | +0.04(+0.68%) |
Jan 10, 2013 | 5.450 | 5.465 | 5.398 | 5.450 | 52,205 | +0.03(+0.54%) |
Jan 09, 2013 | 5.369 | 5.476 | 5.324 | 5.420 | 46,612 | +0.08(+1.52%) |
Jan 08, 2013 | 5.184 | 5.354 | 5.177 | 5.339 | 85,362 | +0.14(+2.70%) |
Jan 07, 2013 | 5.206 | 5.228 | 5.125 | 5.199 | 44,011 | -0.05(-0.98%) |
Jan 04, 2013 | 5.309 | 5.405 | 5.243 | 5.250 | 42,475 | -0.02(-0.42%) |
Jan 03, 2013 | 5.317 | 5.346 | 5.250 | 5.273 | 59,654 | -0.02(-0.42%) |
Jan 02, 2013 | 5.339 | 5.457 | 5.191 | 5.295 | 117,437 | +0.05(+0.99%) |
Dec 31, 2012 | 5.029 | 5.243 | 5.029 | 5.243 | 105,615 | +0.18(+3.65%) |
Dec 28, 2012 | 5.088 | 5.110 | 5.021 | 5.058 | 45,362 | -0.04(-0.87%) |
Dec 27, 2012 | 5.110 | 5.154 | 5.014 | 5.103 | 73,643 | -0.01(-0.14%) |
Dec 26, 2012 | 5.162 | 5.243 | 5.088 | 5.110 | 21,138 | -0.02(-0.43%) |
Dec 24, 2012 | 5.206 | 5.243 | 5.132 | 5.132 | 21,752 | -0.04(-0.71%) |
Dec 21, 2012 | 5.258 | 5.339 | 5.132 | 5.169 | 183,887 | -0.15(-2.78%) |
Dec 20, 2012 | 5.317 | 5.332 | 5.213 | 5.317 | 37,382 | +0.01(+0.28%) |
Dec 19, 2012 | 5.295 | 5.369 | 5.213 | 5.302 | 44,169 | -0.04(-0.69%) |
Dec 18, 2012 | 5.236 | 5.354 | 5.191 | 5.339 | 38,999 | +0.10(+1.97%) |
Dec 17, 2012 | 5.088 | 5.273 | 5.038 | 5.236 | 44,440 | +0.18(+3.50%) |
Dec 14, 2012 | 5.021 | 5.058 | 4.948 | 5.058 | 44,940 | +0.01(+0.15%) |
Dec 13, 2012 | 4.911 | 5.058 | 4.822 | 5.051 | 68,604 | +0.16(+3.17%) |
Dec 12, 2012 | 5.103 | 5.117 | 4.844 | 4.896 | 57,198 | -0.20(-3.91%) |
Dec 11, 2012 | 5.095 | 5.125 | 4.970 | 5.095 | 42,019 | +0.04(+0.73%) |
Dec 10, 2012 | 5.007 | 5.058 | 4.860 | 5.058 | 39,771 | +0.06(+1.18%) |
Dec 07, 2012 | 4.999 | 5.007 | 4.881 | 4.999 | 26,463 | +0.01(+0.15%) |
Dec 06, 2012 | 4.977 | 5.007 | 4.866 | 4.992 | 28,557 | +0.03(+0.60%) |
Dec 05, 2012 | 5.007 | 5.014 | 4.815 | 4.962 | 27,396 | +0.00(+0.00%) |