Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.242 | 5.261 | 5.231 | 5.231 | 1,124,862 | -0.01(-0.22%) |
Mar 27, 2013 | 5.212 | 5.250 | 5.204 | 5.242 | 507,694 | +0.00(+0.00%) |
Mar 26, 2013 | 5.216 | 5.242 | 5.208 | 5.242 | 636,581 | +0.03(+0.51%) |
Mar 25, 2013 | 5.216 | 5.250 | 5.182 | 5.216 | 770,276 | -0.02(-0.36%) |
Mar 22, 2013 | 5.219 | 5.238 | 5.212 | 5.235 | 391,818 | +0.02(+0.29%) |
Mar 21, 2013 | 5.216 | 5.231 | 5.186 | 5.219 | 635,044 | -0.02(-0.36%) |
Mar 20, 2013 | 5.227 | 5.238 | 5.212 | 5.238 | 532,438 | +0.03(+0.58%) |
Mar 19, 2013 | 5.212 | 5.216 | 5.167 | 5.208 | 515,862 | +0.00(+0.00%) |
Mar 18, 2013 | 5.204 | 5.223 | 5.167 | 5.208 | 580,761 | -0.04(-0.72%) |
Mar 15, 2013 | 5.235 | 5.253 | 5.219 | 5.246 | 519,168 | -0.01(-0.14%) |
Mar 14, 2013 | 5.223 | 5.253 | 5.223 | 5.253 | 866,596 | +0.02(+0.43%) |
Mar 13, 2013 | 5.204 | 5.231 | 5.189 | 5.231 | 603,287 | +0.01(+0.22%) |
Mar 12, 2013 | 5.212 | 5.227 | 5.201 | 5.219 | 679,995 | -0.00(-0.07%) |
Mar 11, 2013 | 5.197 | 5.223 | 5.189 | 5.223 | 878,828 | +0.02(+0.43%) |
Mar 08, 2013 | 5.186 | 5.201 | 5.164 | 5.201 | 665,106 | +0.02(+0.44%) |
Mar 07, 2013 | 5.174 | 5.182 | 5.155 | 5.178 | 828,993 | +0.02(+0.29%) |
Mar 06, 2013 | 5.178 | 5.182 | 5.137 | 5.163 | 773,911 | +0.00(+0.00%) |
Mar 05, 2013 | 5.170 | 5.193 | 5.140 | 5.163 | 1,062,115 | +0.02(+0.37%) |
Mar 04, 2013 | 5.125 | 5.148 | 5.114 | 5.144 | 655,997 | -0.00(-0.07%) |
Mar 01, 2013 | 5.148 | 5.152 | 5.106 | 5.148 | 850,685 | -0.01(-0.15%) |
Feb 28, 2013 | 5.163 | 5.169 | 5.148 | 5.155 | 1,184,994 | +0.02(+0.44%) |
Feb 27, 2013 | 5.069 | 5.140 | 5.057 | 5.133 | 655,678 | +0.07(+1.34%) |
Feb 26, 2013 | 5.057 | 5.073 | 5.016 | 5.065 | 535,477 | -0.04(-0.74%) |
Feb 22, 2013 | 5.106 | 5.106 | 5.080 | 5.103 | 678,652 | +0.02(+0.37%) |
Feb 21, 2013 | 5.129 | 5.129 | 5.057 | 5.084 | 1,014,012 | -0.05(-0.95%) |
Feb 20, 2013 | 5.189 | 5.189 | 5.125 | 5.133 | 1,474,434 | -0.07(-1.30%) |
Feb 19, 2013 | 5.212 | 5.223 | 5.178 | 5.201 | 993,535 | +0.01(+0.15%) |
Feb 15, 2013 | 5.216 | 5.227 | 5.170 | 5.193 | 648,792 | -0.01(-0.22%) |
Feb 14, 2013 | 5.193 | 5.216 | 5.189 | 5.204 | 760,269 | -0.01(-0.14%) |
Feb 13, 2013 | 5.216 | 5.227 | 5.201 | 5.212 | 776,843 | +0.02(+0.37%) |
Feb 12, 2013 | 5.196 | 5.210 | 5.178 | 5.192 | 707,158 | +0.00(+0.00%) |
Feb 11, 2013 | 5.222 | 5.222 | 5.181 | 5.192 | 617,451 | -0.01(-0.28%) |
Feb 08, 2013 | 5.211 | 5.222 | 5.200 | 5.207 | 515,772 | +0.00(+0.00%) |
Feb 07, 2013 | 5.207 | 5.211 | 5.163 | 5.207 | 721,393 | +0.01(+0.21%) |
Feb 06, 2013 | 5.189 | 5.211 | 5.175 | 5.196 | 781,145 | +0.04(+0.86%) |
Feb 04, 2013 | 5.211 | 5.211 | 5.137 | 5.152 | 1,227,582 | -0.07(-1.41%) |
Feb 01, 2013 | 5.229 | 5.233 | 5.211 | 5.226 | 791,997 | +0.03(+0.57%) |
Jan 31, 2013 | 5.181 | 5.207 | 5.176 | 5.196 | 555,295 | +0.00(+0.07%) |
Jan 30, 2013 | 5.215 | 5.218 | 5.178 | 5.192 | 779,528 | +0.00(+0.00%) |
Jan 29, 2013 | 5.178 | 5.196 | 5.170 | 5.192 | 768,818 | +0.00(+0.00%) |
Jan 28, 2013 | 5.159 | 5.192 | 5.152 | 5.192 | 857,203 | +0.03(+0.50%) |
Jan 25, 2013 | 5.148 | 5.204 | 5.145 | 5.167 | 1,047,365 | +0.02(+0.43%) |
Jan 24, 2013 | 5.141 | 5.156 | 5.130 | 5.145 | 1,003,435 | +0.00(+0.07%) |
Jan 23, 2013 | 5.115 | 5.141 | 5.115 | 5.141 | 749,456 | +0.01(+0.29%) |
Jan 22, 2013 | 5.122 | 5.137 | 5.119 | 5.126 | 712,129 | -0.01(-0.14%) |
Jan 18, 2013 | 5.104 | 5.137 | 5.104 | 5.134 | 782,665 | +0.01(+0.29%) |
Jan 17, 2013 | 5.089 | 5.119 | 5.089 | 5.119 | 707,123 | +0.05(+1.02%) |
Jan 16, 2013 | 5.071 | 5.082 | 5.049 | 5.067 | 788,333 | -0.03(-0.51%) |
Jan 15, 2013 | 5.104 | 5.108 | 5.071 | 5.093 | 777,517 | -0.02(-0.36%) |
Jan 14, 2013 | 5.119 | 5.145 | 5.097 | 5.111 | 678,020 | -0.01(-0.14%) |
Jan 11, 2013 | 5.137 | 5.145 | 5.104 | 5.119 | 618,762 | -0.00(-0.07%) |
Jan 10, 2013 | 5.104 | 5.145 | 5.097 | 5.122 | 1,021,849 | +0.03(+0.51%) |
Jan 09, 2013 | 5.056 | 5.108 | 5.052 | 5.097 | 674,804 | +0.05(+1.02%) |
Jan 08, 2013 | 5.052 | 5.060 | 5.023 | 5.045 | 766,411 | -0.01(-0.15%) |
Jan 07, 2013 | 5.038 | 5.056 | 5.005 | 5.052 | 1,064,560 | +0.03(+0.59%) |
Jan 04, 2013 | 4.938 | 5.023 | 4.938 | 5.023 | 764,650 | +0.08(+1.64%) |
Jan 03, 2013 | 4.964 | 4.971 | 4.938 | 4.942 | 553,485 | -0.02(-0.45%) |