Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.485 | 5.503 | 5.423 | 5.459 | 7,950 | +0.09(+1.64%) |
Mar 27, 2013 | 5.459 | 5.459 | 5.353 | 5.371 | 2,891 | -0.05(-0.97%) |
Mar 26, 2013 | 5.362 | 5.485 | 5.362 | 5.423 | 2,950 | +0.02(+0.33%) |
Mar 25, 2013 | 5.327 | 5.423 | 5.283 | 5.406 | 19,354 | +0.08(+1.49%) |
Mar 22, 2013 | 5.318 | 5.353 | 5.271 | 5.327 | 73,129 | +0.03(+0.50%) |
Mar 21, 2013 | 5.274 | 5.318 | 5.265 | 5.300 | 11,595 | +0.04(+0.67%) |
Mar 20, 2013 | 5.247 | 5.265 | 5.239 | 5.265 | 2,725 | +0.02(+0.34%) |
Mar 19, 2013 | 5.247 | 5.300 | 5.239 | 5.247 | 11,556 | -0.02(-0.33%) |
Mar 18, 2013 | 5.239 | 5.274 | 5.239 | 5.265 | 5,860 | +0.01(+0.17%) |
Mar 15, 2013 | 5.224 | 5.265 | 5.224 | 5.256 | 5,030 | -0.04(-0.66%) |
Mar 14, 2013 | 5.300 | 5.335 | 5.230 | 5.291 | 39,516 | +0.04(+0.67%) |
Mar 13, 2013 | 5.256 | 5.256 | 5.256 | 5.256 | 1,141 | +0.00(+0.00%) |
Mar 12, 2013 | 5.198 | 5.265 | 5.198 | 5.256 | 9,615 | -0.02(-0.33%) |
Mar 11, 2013 | 5.274 | 5.274 | 5.169 | 5.274 | 1,700 | +0.00(+0.00%) |
Mar 08, 2013 | 5.300 | 5.300 | 5.247 | 5.274 | 6,050 | +0.01(+0.17%) |
Mar 07, 2013 | 5.247 | 5.317 | 5.239 | 5.265 | 41,124 | +0.00(+0.00%) |
Mar 06, 2013 | 5.370 | 5.370 | 5.253 | 5.265 | 6,164 | -0.08(-1.48%) |
Mar 05, 2013 | 5.335 | 5.361 | 5.296 | 5.344 | 11,186 | +0.09(+1.67%) |
Mar 04, 2013 | 5.300 | 5.335 | 5.249 | 5.256 | 18,490 | -0.02(-0.33%) |
Mar 01, 2013 | 5.379 | 5.379 | 5.239 | 5.274 | 4,336 | -0.07(-1.31%) |
Feb 28, 2013 | 5.475 | 5.510 | 5.300 | 5.344 | 107,724 | -0.12(-2.24%) |
Feb 27, 2013 | 5.282 | 5.475 | 5.282 | 5.466 | 132,488 | +0.11(+2.13%) |
Feb 26, 2013 | 5.274 | 5.370 | 5.265 | 5.352 | 11,228 | +0.06(+1.16%) |
Feb 22, 2013 | 5.239 | 5.370 | 5.239 | 5.291 | 61,704 | +0.07(+1.34%) |
Feb 21, 2013 | 5.344 | 5.431 | 5.221 | 5.221 | 67,171 | -0.20(-3.72%) |
Feb 20, 2013 | 5.458 | 5.493 | 5.370 | 5.423 | 12,667 | -0.08(-1.43%) |
Feb 19, 2013 | 5.501 | 5.536 | 5.501 | 5.501 | 1,565 | +0.07(+1.29%) |
Feb 15, 2013 | 5.493 | 5.534 | 5.379 | 5.431 | 37,238 | -0.05(-0.96%) |
Feb 14, 2013 | 5.528 | 5.528 | 5.484 | 5.484 | 299 | -0.04(-0.63%) |
Feb 13, 2013 | 5.484 | 5.519 | 5.484 | 5.519 | 92,405 | -0.03(-0.47%) |
Feb 12, 2013 | 5.526 | 5.580 | 5.493 | 5.545 | 8,312 | -0.05(-0.94%) |
Feb 11, 2013 | 5.536 | 5.598 | 5.449 | 5.598 | 10,729 | -0.01(-0.16%) |
Feb 08, 2013 | 5.585 | 5.607 | 5.449 | 5.607 | 10,925 | +0.04(+0.79%) |
Feb 07, 2013 | 5.516 | 5.563 | 5.440 | 5.563 | 10,068 | +0.04(+0.79%) |
Feb 06, 2013 | 5.519 | 5.589 | 5.440 | 5.519 | 7,155 | +0.05(+0.96%) |
Feb 04, 2013 | 5.475 | 5.477 | 5.431 | 5.466 | 2,853 | -0.01(-0.16%) |
Feb 01, 2013 | 5.554 | 5.580 | 5.370 | 5.475 | 16,378 | -0.09(-1.57%) |
Jan 31, 2013 | 5.212 | 5.563 | 5.160 | 5.563 | 48,925 | +0.24(+4.44%) |
Jan 30, 2013 | 5.501 | 5.501 | 5.274 | 5.326 | 38,693 | -0.23(-4.10%) |
Jan 29, 2013 | 5.423 | 5.554 | 5.274 | 5.554 | 23,375 | +0.12(+2.26%) |
Jan 28, 2013 | 5.466 | 5.466 | 5.361 | 5.431 | 6,703 | -0.04(-0.80%) |
Jan 25, 2013 | 5.453 | 5.475 | 5.431 | 5.475 | 7,763 | +0.01(+0.16%) |
Jan 24, 2013 | 5.326 | 5.510 | 5.309 | 5.466 | 31,791 | +0.02(+0.32%) |
Jan 23, 2013 | 5.510 | 5.519 | 5.423 | 5.449 | 8,741 | -0.05(-0.96%) |
Jan 22, 2013 | 5.265 | 5.510 | 5.265 | 5.501 | 26,413 | +0.07(+1.29%) |
Jan 18, 2013 | 5.379 | 5.449 | 5.234 | 5.431 | 11,225 | +0.02(+0.32%) |
Jan 17, 2013 | 5.396 | 5.423 | 5.256 | 5.414 | 10,844 | +0.02(+0.32%) |
Jan 16, 2013 | 5.282 | 5.423 | 5.098 | 5.396 | 31,487 | +0.05(+0.98%) |
Jan 15, 2013 | 5.300 | 5.436 | 5.239 | 5.344 | 23,015 | -0.02(-0.33%) |
Jan 14, 2013 | 5.221 | 5.361 | 5.212 | 5.361 | 25,914 | +0.06(+1.16%) |
Jan 11, 2013 | 5.125 | 5.335 | 5.125 | 5.300 | 62,654 | +0.17(+3.24%) |
Jan 10, 2013 | 5.081 | 5.239 | 5.011 | 5.133 | 19,044 | +0.04(+0.69%) |
Jan 09, 2013 | 5.090 | 5.160 | 4.993 | 5.098 | 52,713 | +0.02(+0.34%) |
Jan 08, 2013 | 5.042 | 5.247 | 5.011 | 5.081 | 38,121 | -0.08(-1.53%) |
Jan 07, 2013 | 5.107 | 5.230 | 5.090 | 5.160 | 4,224 | +0.01(+0.17%) |
Jan 04, 2013 | 5.256 | 5.256 | 5.151 | 5.151 | 1,826 | -0.04(-0.68%) |
Jan 03, 2013 | 5.125 | 5.212 | 5.081 | 5.186 | 8,482 | +0.14(+2.78%) |