Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.537 | 4.710 | 4.248 | 4.322 | 383,942 | -0.42(-8.87%) |
Feb 27, 2013 | 4.652 | 4.842 | 4.652 | 4.743 | 51,578 | +0.12(+2.68%) |
Feb 26, 2013 | 4.578 | 4.685 | 4.512 | 4.619 | 46,717 | +0.06(+1.27%) |
Feb 25, 2013 | 4.780 | 4.792 | 4.495 | 4.561 | 56,967 | -0.21(-4.49%) |
Feb 22, 2013 | 4.603 | 4.784 | 4.462 | 4.776 | 144,420 | +0.26(+5.85%) |
Feb 21, 2013 | 4.669 | 4.677 | 4.462 | 4.512 | 101,536 | -0.21(-4.37%) |
Feb 20, 2013 | 4.619 | 4.743 | 4.594 | 4.718 | 351,451 | +0.14(+3.06%) |
Feb 19, 2013 | 4.842 | 4.875 | 4.545 | 4.578 | 223,605 | -0.26(-5.29%) |
Feb 15, 2013 | 4.949 | 4.949 | 4.809 | 4.834 | 37,298 | -0.11(-2.17%) |
Feb 14, 2013 | 4.949 | 4.982 | 4.924 | 4.941 | 79,408 | -0.01(-0.17%) |
Feb 13, 2013 | 4.906 | 5.032 | 4.867 | 4.949 | 65,192 | +0.03(+0.67%) |
Feb 12, 2013 | 4.858 | 4.936 | 4.754 | 4.916 | 106,641 | +0.05(+1.02%) |
Feb 11, 2013 | 4.916 | 4.966 | 4.817 | 4.867 | 22,131 | +0.01(+0.17%) |
Feb 08, 2013 | 4.941 | 5.015 | 4.718 | 4.858 | 198,175 | -0.03(-0.67%) |
Feb 07, 2013 | 5.155 | 5.155 | 4.834 | 4.891 | 203,198 | -0.21(-4.05%) |
Feb 06, 2013 | 5.254 | 5.254 | 4.982 | 5.098 | 71,828 | +0.19(+3.87%) |
Feb 04, 2013 | 5.345 | 5.345 | 4.908 | 4.908 | 162,921 | -0.49(-9.02%) |
Feb 01, 2013 | 5.510 | 5.510 | 5.304 | 5.395 | 162,593 | -0.08(-1.51%) |
Jan 31, 2013 | 5.287 | 5.485 | 5.238 | 5.477 | 165,807 | +0.14(+2.63%) |
Jan 30, 2013 | 5.329 | 5.411 | 5.197 | 5.337 | 84,180 | +0.00(+0.00%) |
Jan 29, 2013 | 5.444 | 5.444 | 5.172 | 5.337 | 292,666 | -0.05(-0.92%) |
Jan 28, 2013 | 5.436 | 5.436 | 5.263 | 5.386 | 194,881 | -0.02(-0.31%) |
Jan 25, 2013 | 5.428 | 5.527 | 5.362 | 5.403 | 67,398 | +0.03(+0.61%) |
Jan 24, 2013 | 5.527 | 5.584 | 5.362 | 5.370 | 163,687 | -0.17(-3.13%) |
Jan 23, 2013 | 5.609 | 5.724 | 5.395 | 5.543 | 119,885 | -0.12(-2.18%) |
Jan 22, 2013 | 5.362 | 5.757 | 5.362 | 5.667 | 112,507 | +0.30(+5.53%) |
Jan 18, 2013 | 5.452 | 5.452 | 5.287 | 5.370 | 27,254 | -0.06(-1.06%) |
Jan 17, 2013 | 5.362 | 5.527 | 5.320 | 5.428 | 91,479 | +0.07(+1.23%) |
Jan 16, 2013 | 5.337 | 5.428 | 5.238 | 5.362 | 66,690 | +0.07(+1.25%) |
Jan 15, 2013 | 5.386 | 5.386 | 5.221 | 5.296 | 44,268 | -0.14(-2.65%) |
Jan 14, 2013 | 5.469 | 5.535 | 5.320 | 5.440 | 206,732 | -0.07(-1.27%) |
Jan 11, 2013 | 5.576 | 5.576 | 5.320 | 5.510 | 92,666 | -0.14(-2.48%) |
Jan 10, 2013 | 5.650 | 5.724 | 5.568 | 5.650 | 93,792 | +0.07(+1.18%) |
Jan 09, 2013 | 5.469 | 5.683 | 5.139 | 5.584 | 246,715 | +0.07(+1.23%) |
Jan 08, 2013 | 5.634 | 5.700 | 5.461 | 5.516 | 161,743 | -0.09(-1.65%) |
Jan 07, 2013 | 5.634 | 5.774 | 5.593 | 5.609 | 84,013 | -0.08(-1.45%) |
Jan 04, 2013 | 5.782 | 5.815 | 5.642 | 5.691 | 51,975 | -0.06(-1.00%) |
Jan 03, 2013 | 5.774 | 5.988 | 5.700 | 5.749 | 179,126 | -0.07(-1.27%) |
Jan 02, 2013 | 5.634 | 5.848 | 5.444 | 5.823 | 415,260 | +0.38(+6.97%) |
Dec 31, 2012 | 5.362 | 5.527 | 5.279 | 5.444 | 118,476 | +0.11(+2.01%) |
Dec 28, 2012 | 5.502 | 5.576 | 5.304 | 5.337 | 82,903 | -0.18(-3.29%) |
Dec 27, 2012 | 5.452 | 5.667 | 5.428 | 5.518 | 128,769 | +0.07(+1.21%) |
Dec 26, 2012 | 5.296 | 5.527 | 5.296 | 5.452 | 95,494 | +0.15(+2.80%) |
Dec 24, 2012 | 5.197 | 5.320 | 5.122 | 5.304 | 26,645 | +0.16(+3.04%) |
Dec 21, 2012 | 5.403 | 5.411 | 5.023 | 5.147 | 343,482 | -0.38(-6.87%) |
Dec 20, 2012 | 5.485 | 5.593 | 5.329 | 5.527 | 188,274 | +0.07(+1.21%) |
Dec 19, 2012 | 5.428 | 5.510 | 5.205 | 5.461 | 298,225 | +0.02(+0.46%) |
Dec 18, 2012 | 5.370 | 5.510 | 5.131 | 5.436 | 269,838 | +0.04(+0.76%) |
Dec 17, 2012 | 5.452 | 5.452 | 5.238 | 5.395 | 166,841 | -0.01(-0.15%) |
Dec 14, 2012 | 5.296 | 5.436 | 5.155 | 5.403 | 180,686 | +0.10(+1.87%) |
Dec 13, 2012 | 5.386 | 5.461 | 5.155 | 5.304 | 241,548 | -0.11(-1.98%) |
Dec 12, 2012 | 5.304 | 5.741 | 5.155 | 5.411 | 841,638 | +0.14(+2.66%) |
Dec 11, 2012 | 5.625 | 5.625 | 5.155 | 5.271 | 466,944 | -0.45(-7.79%) |
Dec 10, 2012 | 4.957 | 5.716 | 4.900 | 5.716 | 471,576 | +0.73(+14.74%) |
Dec 07, 2012 | 4.834 | 4.990 | 4.669 | 4.982 | 335,933 | +0.13(+2.72%) |
Dec 06, 2012 | 4.916 | 4.916 | 4.669 | 4.850 | 79,803 | -0.02(-0.34%) |
Dec 05, 2012 | 4.842 | 4.949 | 4.660 | 4.867 | 375,604 | +0.02(+0.51%) |