Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.195 | 5.230 | 5.195 | 5.204 | 210,414 | +0.01(+0.25%) |
Feb 27, 2013 | 5.135 | 5.213 | 5.135 | 5.191 | 431,705 | +0.04(+0.76%) |
Feb 26, 2013 | 5.152 | 5.161 | 5.130 | 5.152 | 139,433 | -0.03(-0.50%) |
Feb 22, 2013 | 5.200 | 5.204 | 5.161 | 5.178 | 89,249 | +0.00(+0.00%) |
Feb 21, 2013 | 5.191 | 5.191 | 5.135 | 5.178 | 233,038 | -0.03(-0.58%) |
Feb 20, 2013 | 5.187 | 5.208 | 5.152 | 5.208 | 155,561 | +0.00(+0.00%) |
Feb 19, 2013 | 5.152 | 5.208 | 5.151 | 5.208 | 220,557 | +0.07(+1.35%) |
Feb 15, 2013 | 5.135 | 5.182 | 5.130 | 5.139 | 130,336 | -0.03(-0.50%) |
Feb 14, 2013 | 5.165 | 5.182 | 5.148 | 5.165 | 158,885 | -0.02(-0.34%) |
Feb 13, 2013 | 5.191 | 5.204 | 5.174 | 5.182 | 165,874 | -0.02(-0.33%) |
Feb 12, 2013 | 5.161 | 5.200 | 5.161 | 5.200 | 225,338 | +0.01(+0.25%) |
Feb 11, 2013 | 5.204 | 5.208 | 5.174 | 5.187 | 116,528 | -0.01(-0.25%) |
Feb 08, 2013 | 5.152 | 5.200 | 5.152 | 5.200 | 137,479 | +0.03(+0.59%) |
Feb 07, 2013 | 5.182 | 5.204 | 5.139 | 5.169 | 152,354 | -0.04(-0.83%) |
Feb 06, 2013 | 5.191 | 5.221 | 5.182 | 5.213 | 110,179 | +0.05(+0.97%) |
Feb 04, 2013 | 5.171 | 5.189 | 5.128 | 5.163 | 148,676 | -0.04(-0.75%) |
Feb 01, 2013 | 5.180 | 5.202 | 5.171 | 5.202 | 76,485 | +0.05(+0.92%) |
Jan 31, 2013 | 5.163 | 5.167 | 5.133 | 5.154 | 121,021 | -0.01(-0.17%) |
Jan 30, 2013 | 5.210 | 5.219 | 5.150 | 5.163 | 230,575 | -0.06(-1.08%) |
Jan 29, 2013 | 5.202 | 5.236 | 5.193 | 5.219 | 96,148 | +0.00(+0.08%) |
Jan 28, 2013 | 5.223 | 5.223 | 5.197 | 5.215 | 186,325 | +0.00(+0.00%) |
Jan 25, 2013 | 5.253 | 5.258 | 5.210 | 5.215 | 211,024 | +0.03(+0.50%) |
Jan 24, 2013 | 5.176 | 5.210 | 5.171 | 5.189 | 180,718 | +0.00(+0.08%) |
Jan 23, 2013 | 5.184 | 5.210 | 5.180 | 5.184 | 173,090 | +0.00(+0.00%) |
Jan 22, 2013 | 5.150 | 5.189 | 5.146 | 5.184 | 176,076 | +0.01(+0.25%) |
Jan 18, 2013 | 5.167 | 5.176 | 5.154 | 5.171 | 157,182 | +0.01(+0.25%) |
Jan 17, 2013 | 5.137 | 5.159 | 5.120 | 5.159 | 166,328 | +0.04(+0.84%) |
Jan 16, 2013 | 5.038 | 5.115 | 5.038 | 5.115 | 162,418 | +0.06(+1.11%) |
Jan 15, 2013 | 5.072 | 5.109 | 5.059 | 5.059 | 246,115 | -0.06(-1.26%) |
Jan 14, 2013 | 5.133 | 5.146 | 5.102 | 5.124 | 133,954 | -0.03(-0.50%) |
Jan 11, 2013 | 5.102 | 5.150 | 5.098 | 5.150 | 138,344 | +0.03(+0.51%) |
Jan 10, 2013 | 5.085 | 5.124 | 5.059 | 5.124 | 292,457 | +0.03(+0.68%) |
Jan 09, 2013 | 5.089 | 5.098 | 5.064 | 5.089 | 236,209 | +0.02(+0.47%) |
Jan 08, 2013 | 5.057 | 5.083 | 5.040 | 5.066 | 192,831 | -0.01(-0.17%) |
Jan 07, 2013 | 5.053 | 5.079 | 5.031 | 5.074 | 129,360 | +0.02(+0.42%) |
Jan 04, 2013 | 5.019 | 5.091 | 5.019 | 5.053 | 192,894 | +0.03(+0.51%) |
Jan 03, 2013 | 5.031 | 5.066 | 5.010 | 5.027 | 191,467 | -0.03(-0.51%) |
Jan 02, 2013 | 5.036 | 5.053 | 4.976 | 5.053 | 205,010 | +0.08(+1.55%) |
Dec 31, 2012 | 4.946 | 4.997 | 4.946 | 4.976 | 193,507 | +0.01(+0.26%) |
Dec 28, 2012 | 4.976 | 4.976 | 4.941 | 4.963 | 108,652 | +0.00(+0.09%) |
Dec 27, 2012 | 4.997 | 4.997 | 4.894 | 4.958 | 265,998 | -0.03(-0.69%) |
Dec 26, 2012 | 5.001 | 5.019 | 4.980 | 4.993 | 181,964 | +0.00(+0.00%) |
Dec 24, 2012 | 4.971 | 4.993 | 4.954 | 4.993 | 107,923 | +0.03(+0.52%) |
Dec 21, 2012 | 4.907 | 4.967 | 4.907 | 4.967 | 123,261 | -0.01(-0.26%) |
Dec 20, 2012 | 4.954 | 4.980 | 4.941 | 4.980 | 145,488 | +0.04(+0.87%) |
Dec 19, 2012 | 4.886 | 4.946 | 4.873 | 4.937 | 172,520 | +0.03(+0.52%) |
Dec 18, 2012 | 4.860 | 4.916 | 4.860 | 4.911 | 142,033 | +0.04(+0.79%) |
Dec 17, 2012 | 4.830 | 4.881 | 4.830 | 4.873 | 141,884 | +0.04(+0.80%) |
Dec 14, 2012 | 4.826 | 4.838 | 4.791 | 4.834 | 148,428 | +0.01(+0.18%) |
Dec 13, 2012 | 4.830 | 4.843 | 4.804 | 4.826 | 164,614 | -0.02(-0.35%) |
Dec 12, 2012 | 4.804 | 4.851 | 4.796 | 4.843 | 145,117 | +0.04(+0.85%) |
Dec 11, 2012 | 4.785 | 4.806 | 4.751 | 4.802 | 102,677 | +0.04(+0.80%) |
Dec 10, 2012 | 4.725 | 4.768 | 4.725 | 4.764 | 170,737 | +0.03(+0.72%) |
Dec 07, 2012 | 4.734 | 4.759 | 4.717 | 4.729 | 132,123 | -0.00(-0.09%) |
Dec 06, 2012 | 4.695 | 4.747 | 4.695 | 4.734 | 128,663 | +0.02(+0.45%) |
Dec 05, 2012 | 4.734 | 4.745 | 4.693 | 4.712 | 142,651 | -0.02(-0.45%) |