Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.939 | 4.939 | 4.761 | 4.880 | 6,891 | -0.04(-0.80%) |
Feb 27, 2013 | 4.722 | 4.979 | 4.712 | 4.919 | 22,069 | +0.06(+1.22%) |
Feb 26, 2013 | 4.722 | 4.988 | 4.722 | 4.860 | 8,032 | +0.17(+3.58%) |
Feb 25, 2013 | 4.741 | 4.771 | 4.692 | 4.692 | 47,545 | -0.05(-1.04%) |
Feb 22, 2013 | 4.791 | 4.791 | 4.741 | 4.741 | 2,733 | -0.04(-0.83%) |
Feb 21, 2013 | 4.979 | 4.988 | 4.777 | 4.781 | 7,207 | -0.12(-2.42%) |
Feb 20, 2013 | 4.909 | 5.038 | 4.899 | 4.899 | 16,204 | -0.04(-0.80%) |
Feb 19, 2013 | 4.939 | 4.949 | 4.900 | 4.939 | 18,440 | +0.00(+0.00%) |
Feb 15, 2013 | 4.939 | 4.949 | 4.909 | 4.939 | 19,639 | +0.00(+0.00%) |
Feb 14, 2013 | 4.919 | 4.939 | 4.870 | 4.939 | 8,053 | +0.00(+0.00%) |
Feb 13, 2013 | 4.830 | 4.959 | 4.791 | 4.939 | 11,808 | +0.03(+0.60%) |
Feb 12, 2013 | 4.741 | 4.922 | 4.732 | 4.909 | 13,882 | +0.19(+3.98%) |
Feb 11, 2013 | 4.771 | 4.817 | 4.722 | 4.722 | 3,472 | -0.22(-4.40%) |
Feb 08, 2013 | 4.702 | 4.939 | 4.702 | 4.939 | 15,246 | +0.00(+0.00%) |
Feb 07, 2013 | 4.825 | 4.939 | 4.825 | 4.939 | 1,638 | +0.01(+0.20%) |
Feb 06, 2013 | 4.781 | 4.929 | 4.781 | 4.929 | 1,113 | -0.00(-0.00%) |
Feb 04, 2013 | 4.969 | 4.969 | 4.868 | 4.929 | 952 | -0.06(-1.15%) |
Feb 01, 2013 | 4.988 | 4.988 | 4.939 | 4.986 | 1,341 | -0.00(-0.04%) |
Jan 31, 2013 | 4.988 | 4.988 | 4.988 | 4.988 | 506 | +0.04(+0.80%) |
Jan 30, 2013 | 4.900 | 4.949 | 4.900 | 4.949 | 2,335 | +0.00(+0.10%) |
Jan 29, 2013 | 4.979 | 4.988 | 4.939 | 4.944 | 5,672 | +0.05(+1.11%) |
Jan 28, 2013 | 4.890 | 4.969 | 4.890 | 4.890 | 18,843 | +0.00(+0.00%) |
Jan 25, 2013 | 4.840 | 4.939 | 4.840 | 4.890 | 3,427 | +0.05(+1.02%) |
Jan 24, 2013 | 4.939 | 4.949 | 4.840 | 4.840 | 7,356 | -0.10(-2.00%) |
Jan 23, 2013 | 4.919 | 4.988 | 4.890 | 4.939 | 19,459 | +0.09(+1.83%) |
Jan 22, 2013 | 4.899 | 4.934 | 4.840 | 4.850 | 3,657 | -0.10(-1.99%) |
Jan 18, 2013 | 4.889 | 4.949 | 4.840 | 4.949 | 4,525 | -0.00(-0.00%) |
Jan 17, 2013 | 4.949 | 4.949 | 4.890 | 4.949 | 2,920 | +0.00(+0.00%) |
Jan 16, 2013 | 4.929 | 4.998 | 4.820 | 4.949 | 15,843 | +0.02(+0.40%) |
Jan 15, 2013 | 4.969 | 4.988 | 4.712 | 4.929 | 5,640 | -0.05(-1.09%) |
Jan 14, 2013 | 4.969 | 5.077 | 4.959 | 4.983 | 6,169 | +0.01(+0.30%) |
Jan 11, 2013 | 4.919 | 4.988 | 4.899 | 4.969 | 2,544 | +0.07(+1.41%) |
Jan 10, 2013 | 5.028 | 5.028 | 4.899 | 4.899 | 25,782 | -0.15(-2.94%) |
Jan 09, 2013 | 4.860 | 5.058 | 4.860 | 5.048 | 3,013 | +0.01(+0.20%) |
Jan 08, 2013 | 4.939 | 5.038 | 4.870 | 5.038 | 5,627 | +0.12(+2.41%) |
Jan 07, 2013 | 5.018 | 5.018 | 4.907 | 4.919 | 14,706 | -0.10(-1.97%) |
Jan 04, 2013 | 5.038 | 5.105 | 5.018 | 5.018 | 3,071 | -0.06(-1.17%) |
Jan 03, 2013 | 4.929 | 5.077 | 4.929 | 5.077 | 7,056 | +0.09(+1.78%) |
Jan 02, 2013 | 4.811 | 5.048 | 4.811 | 4.988 | 14,614 | +0.09(+1.81%) |
Dec 31, 2012 | 4.929 | 5.127 | 4.742 | 4.899 | 4,715 | -0.03(-0.60%) |
Dec 28, 2012 | 4.890 | 4.939 | 4.791 | 4.929 | 12,800 | -0.06(-1.29%) |
Dec 27, 2012 | 4.939 | 5.077 | 4.880 | 4.993 | 13,712 | -0.04(-0.73%) |
Dec 26, 2012 | 5.127 | 5.127 | 4.741 | 5.030 | 8,405 | -0.01(-0.16%) |
Dec 24, 2012 | 4.919 | 5.038 | 4.919 | 5.038 | 4,656 | +0.03(+0.59%) |
Dec 21, 2012 | 5.127 | 5.225 | 4.988 | 5.008 | 10,252 | -0.22(-4.16%) |
Dec 20, 2012 | 5.097 | 5.254 | 5.018 | 5.225 | 38,042 | +0.04(+0.76%) |
Dec 19, 2012 | 5.166 | 5.186 | 5.038 | 5.186 | 10,393 | +0.05(+0.96%) |
Dec 18, 2012 | 5.137 | 5.235 | 5.137 | 5.137 | 14,418 | +0.00(+0.00%) |
Dec 17, 2012 | 5.146 | 5.235 | 5.127 | 5.137 | 10,047 | +0.00(+0.00%) |
Dec 14, 2012 | 5.186 | 5.235 | 5.137 | 5.137 | 105,482 | -0.07(-1.33%) |
Dec 13, 2012 | 5.324 | 5.324 | 5.127 | 5.206 | 6,773 | -0.05(-0.94%) |
Dec 12, 2012 | 5.324 | 5.324 | 5.255 | 5.255 | 5,365 | +0.02(+0.38%) |
Dec 11, 2012 | 5.275 | 5.285 | 5.235 | 5.235 | 18,097 | +0.05(+0.95%) |
Dec 10, 2012 | 5.245 | 5.295 | 5.097 | 5.186 | 7,562 | -0.10(-1.87%) |
Dec 07, 2012 | 5.235 | 5.522 | 5.186 | 5.285 | 15,574 | -0.01(-0.19%) |
Dec 06, 2012 | 5.235 | 5.295 | 5.008 | 5.295 | 11,352 | +0.10(+1.90%) |
Dec 05, 2012 | 5.374 | 5.433 | 5.186 | 5.196 | 17,766 | -0.21(-3.84%) |