Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.553 | 4.582 | 4.401 | 4.420 | 4,989,213 | -0.17(-3.73%) |
Feb 27, 2013 | 4.696 | 4.715 | 4.563 | 4.592 | 3,246,390 | -0.10(-2.23%) |
Feb 26, 2013 | 4.687 | 4.749 | 4.601 | 4.696 | 3,187,261 | +0.02(+0.41%) |
Feb 25, 2013 | 4.696 | 4.792 | 4.668 | 4.677 | 3,669,277 | +0.04(+0.82%) |
Feb 22, 2013 | 4.696 | 4.715 | 4.544 | 4.639 | 3,634,383 | -0.03(-0.61%) |
Feb 21, 2013 | 4.515 | 4.753 | 4.506 | 4.668 | 4,682,377 | +0.15(+3.38%) |
Feb 20, 2013 | 4.801 | 4.815 | 4.496 | 4.515 | 7,792,124 | -0.38(-7.78%) |
Feb 19, 2013 | 5.011 | 5.033 | 4.868 | 4.896 | 4,066,552 | -0.12(-2.47%) |
Feb 15, 2013 | 5.154 | 5.154 | 4.973 | 5.020 | 3,987,310 | -0.16(-3.12%) |
Feb 14, 2013 | 5.163 | 5.220 | 5.134 | 5.182 | 1,508,149 | +0.06(+1.12%) |
Feb 13, 2013 | 5.201 | 5.230 | 5.106 | 5.125 | 2,865,853 | -0.07(-1.28%) |
Feb 12, 2013 | 5.154 | 5.239 | 5.125 | 5.192 | 2,018,402 | +0.01(+0.18%) |
Feb 11, 2013 | 5.192 | 5.211 | 5.134 | 5.182 | 1,989,222 | -0.07(-1.27%) |
Feb 08, 2013 | 5.258 | 5.325 | 5.239 | 5.249 | 1,656,938 | +0.00(+0.00%) |
Feb 07, 2013 | 5.220 | 5.268 | 5.144 | 5.249 | 2,232,971 | +0.00(+0.00%) |
Feb 06, 2013 | 5.163 | 5.277 | 5.144 | 5.249 | 2,814,824 | +0.15(+2.99%) |
Feb 04, 2013 | 5.106 | 5.182 | 5.087 | 5.096 | 2,186,617 | -0.06(-1.11%) |
Feb 01, 2013 | 5.087 | 5.211 | 5.030 | 5.154 | 3,752,212 | +0.15(+3.05%) |
Jan 31, 2013 | 5.020 | 5.106 | 4.944 | 5.001 | 4,328,793 | -0.04(-0.76%) |
Jan 30, 2013 | 5.211 | 5.277 | 5.001 | 5.039 | 6,653,567 | -0.07(-1.31%) |
Jan 29, 2013 | 5.001 | 5.134 | 5.001 | 5.106 | 3,541,005 | +0.15(+3.08%) |
Jan 28, 2013 | 5.039 | 5.063 | 4.896 | 4.953 | 3,528,592 | -0.10(-2.07%) |
Jan 25, 2013 | 5.182 | 5.182 | 5.049 | 5.058 | 3,831,728 | -0.13(-2.57%) |
Jan 24, 2013 | 5.373 | 5.420 | 5.182 | 5.192 | 3,960,924 | -0.22(-4.05%) |
Jan 23, 2013 | 5.496 | 5.525 | 5.401 | 5.411 | 3,236,595 | -0.10(-1.90%) |
Jan 22, 2013 | 5.477 | 5.544 | 5.392 | 5.516 | 3,137,741 | +0.05(+0.87%) |
Jan 18, 2013 | 5.487 | 5.535 | 5.430 | 5.468 | 2,544,407 | +0.05(+0.88%) |
Jan 17, 2013 | 5.411 | 5.516 | 5.344 | 5.420 | 3,257,333 | -0.03(-0.52%) |
Jan 16, 2013 | 5.468 | 5.487 | 5.401 | 5.449 | 1,902,683 | -0.07(-1.21%) |
Jan 15, 2013 | 5.477 | 5.558 | 5.430 | 5.516 | 4,076,609 | -0.10(-1.86%) |
Jan 14, 2013 | 5.658 | 5.744 | 5.596 | 5.620 | 2,907,979 | +0.03(+0.51%) |
Jan 11, 2013 | 5.554 | 5.601 | 5.496 | 5.592 | 2,585,613 | +0.00(+0.00%) |
Jan 10, 2013 | 5.468 | 5.620 | 5.458 | 5.592 | 3,783,217 | +0.17(+3.16%) |
Jan 09, 2013 | 5.382 | 5.430 | 5.315 | 5.420 | 2,499,571 | +0.06(+1.07%) |
Jan 08, 2013 | 5.411 | 5.411 | 5.268 | 5.363 | 3,263,722 | +0.00(+0.00%) |
Jan 07, 2013 | 5.449 | 5.468 | 5.354 | 5.363 | 3,068,442 | -0.14(-2.60%) |
Jan 04, 2013 | 5.573 | 5.649 | 5.430 | 5.506 | 7,026,622 | -0.09(-1.53%) |
Jan 03, 2013 | 5.782 | 5.858 | 5.582 | 5.592 | 3,776,951 | -0.23(-3.93%) |
Jan 02, 2013 | 5.725 | 5.839 | 5.554 | 5.820 | 4,875,362 | +0.27(+4.80%) |
Dec 31, 2012 | 5.335 | 5.592 | 5.287 | 5.554 | 4,797,277 | +0.19(+3.55%) |
Dec 28, 2012 | 5.487 | 5.535 | 5.354 | 5.363 | 2,855,387 | -0.12(-2.26%) |
Dec 27, 2012 | 5.439 | 5.573 | 5.420 | 5.487 | 4,217,381 | +0.05(+0.88%) |
Dec 26, 2012 | 5.449 | 5.487 | 5.392 | 5.439 | 1,745,696 | +0.02(+0.35%) |
Dec 24, 2012 | 5.439 | 5.449 | 5.354 | 5.420 | 1,401,756 | +0.03(+0.53%) |
Dec 21, 2012 | 5.335 | 5.411 | 5.296 | 5.392 | 9,077,616 | +0.03(+0.53%) |
Dec 20, 2012 | 5.277 | 5.401 | 5.249 | 5.363 | 3,919,514 | +0.02(+0.36%) |
Dec 19, 2012 | 5.354 | 5.430 | 5.315 | 5.344 | 3,243,468 | -0.10(-1.75%) |
Dec 18, 2012 | 5.554 | 5.606 | 5.401 | 5.439 | 3,864,702 | -0.10(-1.89%) |
Dec 17, 2012 | 5.468 | 5.554 | 5.382 | 5.544 | 3,397,648 | +0.09(+1.57%) |
Dec 14, 2012 | 5.296 | 5.477 | 5.296 | 5.458 | 3,260,428 | +0.15(+2.87%) |
Dec 13, 2012 | 5.401 | 5.449 | 5.268 | 5.306 | 4,750,292 | -0.21(-3.80%) |
Dec 12, 2012 | 5.506 | 5.563 | 5.430 | 5.516 | 6,637,980 | +0.04(+0.70%) |
Dec 11, 2012 | 5.477 | 5.544 | 5.411 | 5.477 | 3,386,305 | +0.03(+0.52%) |
Dec 10, 2012 | 5.439 | 5.477 | 5.420 | 5.449 | 2,592,076 | +0.04(+0.70%) |
Dec 07, 2012 | 5.373 | 5.449 | 5.354 | 5.411 | 3,596,810 | +0.08(+1.43%) |
Dec 06, 2012 | 5.268 | 5.430 | 5.268 | 5.335 | 3,106,917 | +0.01(+0.18%) |
Dec 05, 2012 | 5.411 | 5.430 | 5.296 | 5.325 | 3,448,387 | -0.08(-1.41%) |