Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.337 | 5.337 | 5.320 | 5.324 | 110,079 | -0.01(-0.16%) |
Mar 27, 2013 | 5.298 | 5.333 | 5.294 | 5.333 | 117,411 | +0.03(+0.49%) |
Mar 26, 2013 | 5.285 | 5.320 | 5.285 | 5.307 | 101,816 | +0.04(+0.75%) |
Mar 25, 2013 | 5.272 | 5.297 | 5.262 | 5.267 | 104,035 | -0.01(-0.17%) |
Mar 22, 2013 | 5.294 | 5.307 | 5.263 | 5.276 | 135,088 | +0.00(+0.08%) |
Mar 21, 2013 | 5.294 | 5.307 | 5.267 | 5.272 | 103,500 | -0.02(-0.33%) |
Mar 20, 2013 | 5.280 | 5.307 | 5.267 | 5.289 | 158,084 | +0.04(+0.75%) |
Mar 19, 2013 | 5.276 | 5.285 | 5.246 | 5.250 | 83,164 | -0.03(-0.58%) |
Mar 18, 2013 | 5.259 | 5.284 | 5.255 | 5.280 | 85,260 | -0.00(-0.01%) |
Mar 15, 2013 | 5.272 | 5.298 | 5.263 | 5.281 | 127,012 | +0.00(+0.01%) |
Mar 14, 2013 | 5.272 | 5.299 | 5.267 | 5.280 | 145,657 | -0.00(-0.08%) |
Mar 13, 2013 | 5.315 | 5.329 | 5.280 | 5.285 | 128,655 | -0.04(-0.74%) |
Mar 12, 2013 | 5.285 | 5.329 | 5.280 | 5.324 | 149,695 | +0.03(+0.50%) |
Mar 11, 2013 | 5.250 | 5.302 | 5.250 | 5.298 | 157,912 | +0.03(+0.65%) |
Mar 08, 2013 | 5.267 | 5.272 | 5.245 | 5.264 | 97,227 | -0.00(-0.07%) |
Mar 07, 2013 | 5.228 | 5.267 | 5.228 | 5.267 | 132,821 | +0.02(+0.33%) |
Mar 06, 2013 | 5.237 | 5.267 | 5.237 | 5.250 | 77,289 | +0.02(+0.29%) |
Mar 05, 2013 | 5.221 | 5.239 | 5.221 | 5.235 | 230,973 | +0.02(+0.42%) |
Mar 04, 2013 | 5.187 | 5.230 | 5.178 | 5.213 | 148,941 | -0.00(-0.07%) |
Mar 01, 2013 | 5.169 | 5.223 | 5.169 | 5.217 | 170,158 | +0.01(+0.24%) |
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%) |