Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.970 | 4.970 | 4.880 | 4.910 | 4,634 | -0.03(-0.54%) |
Feb 27, 2013 | 5.000 | 5.000 | 4.800 | 4.937 | 15,447 | -0.06(-1.26%) |
Feb 26, 2013 | 4.980 | 5.000 | 4.980 | 5.000 | 1,100 | +0.00(+0.00%) |
Feb 22, 2013 | 4.990 | 5.000 | 4.990 | 5.000 | 8,700 | +0.00(+0.00%) |
Feb 21, 2013 | 4.990 | 5.000 | 4.910 | 5.000 | 5,400 | +0.06(+1.19%) |
Feb 20, 2013 | 5.010 | 5.010 | 4.810 | 4.941 | 31,872 | -0.12(-2.35%) |
Feb 19, 2013 | 5.110 | 5.110 | 4.990 | 5.060 | 20,625 | -0.09(-1.67%) |
Feb 15, 2013 | 5.130 | 5.150 | 5.000 | 5.146 | 2,600 | +0.07(+1.30%) |
Feb 14, 2013 | 5.120 | 5.120 | 4.937 | 5.080 | 6,418 | -0.04(-0.78%) |
Feb 13, 2013 | 5.010 | 5.200 | 5.000 | 5.120 | 10,545 | +0.06(+1.19%) |
Feb 12, 2013 | 4.950 | 5.150 | 4.930 | 5.060 | 26,819 | +0.11(+2.22%) |
Feb 11, 2013 | 4.890 | 4.950 | 4.580 | 4.950 | 9,459 | +0.01(+0.20%) |
Feb 08, 2013 | 4.940 | 4.940 | 4.940 | 4.940 | 300 | -0.01(-0.20%) |
Feb 07, 2013 | 4.880 | 4.950 | 4.880 | 4.950 | 2,500 | +0.00(+0.00%) |
Feb 06, 2013 | 4.940 | 4.950 | 4.660 | 4.950 | 12,865 | +0.01(+0.20%) |
Feb 04, 2013 | 4.950 | 4.950 | 4.800 | 4.940 | 5,352 | -0.01(-0.20%) |
Feb 01, 2013 | 5.020 | 5.020 | 4.930 | 4.950 | 1,414 | +0.00(+0.00%) |
Jan 31, 2013 | 4.930 | 4.950 | 4.850 | 4.950 | 11,129 | +0.04(+0.81%) |
Jan 30, 2013 | 4.900 | 4.920 | 4.850 | 4.910 | 5,966 | +0.07(+1.45%) |
Jan 29, 2013 | 4.840 | 4.850 | 4.760 | 4.840 | 2,360 | -0.05(-1.02%) |
Jan 28, 2013 | 4.900 | 4.900 | 4.890 | 4.890 | 7,108 | +0.00(+0.00%) |
Jan 25, 2013 | 4.880 | 4.900 | 4.640 | 4.890 | 6,160 | -0.03(-0.61%) |
Jan 24, 2013 | 4.810 | 4.920 | 4.800 | 4.920 | 9,157 | +0.10(+2.07%) |
Jan 23, 2013 | 4.670 | 4.820 | 4.580 | 4.820 | 13,800 | +0.08(+1.69%) |
Jan 22, 2013 | 4.740 | 4.740 | 4.600 | 4.740 | 307,460 | +0.00(+0.00%) |
Jan 18, 2013 | 4.710 | 4.740 | 4.710 | 4.740 | 5,397 | +0.02(+0.42%) |
Jan 17, 2013 | 4.720 | 4.720 | 4.650 | 4.720 | 8,256 | +0.00(+0.00%) |
Jan 16, 2013 | 4.720 | 4.720 | 4.710 | 4.720 | 7,905 | +0.01(+0.21%) |
Jan 15, 2013 | 4.720 | 4.720 | 4.613 | 4.710 | 10,420 | +0.11(+2.39%) |
Jan 14, 2013 | 4.710 | 4.720 | 4.600 | 4.600 | 11,400 | -0.13(-2.75%) |
Jan 11, 2013 | 4.710 | 4.740 | 4.670 | 4.730 | 7,525 | +0.02(+0.42%) |
Jan 10, 2013 | 4.680 | 4.739 | 4.680 | 4.710 | 2,100 | -0.02(-0.40%) |
Jan 09, 2013 | 4.500 | 4.729 | 4.480 | 4.729 | 109,962 | +0.22(+4.85%) |
Jan 08, 2013 | 4.530 | 4.605 | 4.470 | 4.510 | 22,701 | +0.04(+0.78%) |
Jan 07, 2013 | 4.490 | 4.600 | 4.420 | 4.475 | 29,447 | +0.04(+1.02%) |
Jan 04, 2013 | 4.400 | 4.430 | 4.390 | 4.430 | 3,942 | +0.04(+0.91%) |
Jan 03, 2013 | 4.390 | 4.390 | 4.390 | 4.390 | 300 | +0.04(+0.92%) |
Jan 02, 2013 | 4.350 | 4.350 | 4.350 | 4.350 | 0 | -0.01(-0.23%) |
Dec 31, 2012 | 4.554 | 4.554 | 4.210 | 4.360 | 6,080 | -0.23(-5.01%) |
Dec 28, 2012 | 4.370 | 4.590 | 4.370 | 4.590 | 220 | +0.19(+4.32%) |
Dec 27, 2012 | 4.410 | 4.600 | 4.396 | 4.400 | 3,883 | +0.01(+0.23%) |
Dec 26, 2012 | 4.230 | 4.390 | 4.200 | 4.390 | 1,268 | +0.13(+3.05%) |
Dec 24, 2012 | 4.350 | 4.350 | 4.260 | 4.260 | 400 | -0.01(-0.23%) |
Dec 21, 2012 | 4.350 | 4.400 | 4.260 | 4.270 | 8,021 | -0.11(-2.40%) |
Dec 20, 2012 | 4.360 | 4.400 | 4.260 | 4.375 | 19,020 | -0.01(-0.29%) |
Dec 19, 2012 | 4.300 | 4.400 | 4.290 | 4.388 | 7,975 | +0.05(+1.10%) |
Dec 18, 2012 | 4.280 | 4.372 | 4.268 | 4.340 | 1,900 | -0.10(-2.30%) |
Dec 17, 2012 | 4.520 | 4.520 | 4.266 | 4.442 | 1,812 | -0.01(-0.18%) |
Dec 14, 2012 | 4.320 | 4.450 | 4.320 | 4.450 | 1,000 | +0.05(+1.14%) |
Dec 13, 2012 | 4.390 | 4.444 | 4.390 | 4.400 | 1,750 | -0.11(-2.44%) |
Dec 12, 2012 | 4.460 | 4.510 | 4.180 | 4.510 | 6,630 | +0.01(+0.22%) |
Dec 11, 2012 | 4.480 | 4.500 | 4.390 | 4.500 | 4,100 | +0.10(+2.27%) |
Dec 10, 2012 | 4.510 | 4.540 | 4.400 | 4.400 | 3,100 | -0.05(-1.12%) |
Dec 07, 2012 | 4.510 | 4.590 | 4.400 | 4.450 | 6,260 | +0.01(+0.23%) |
Dec 06, 2012 | 4.450 | 4.600 | 4.420 | 4.440 | 4,934 | -0.11(-2.42%) |
Dec 05, 2012 | 4.550 | 4.550 | 4.400 | 4.550 | 3,543 | +0.00(+0.00%) |