Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.735 | 4.960 | 4.500 | 4.930 | 262,964 | +0.30(+6.48%) |
Feb 27, 2013 | 5.000 | 5.000 | 4.510 | 4.630 | 265,375 | -0.42(-8.32%) |
Feb 26, 2013 | 4.810 | 5.245 | 4.500 | 5.050 | 458,112 | -0.19(-3.63%) |
Feb 22, 2013 | 5.290 | 5.370 | 5.010 | 5.240 | 276,895 | +0.00(+0.00%) |
Feb 21, 2013 | 4.960 | 5.260 | 4.820 | 5.240 | 302,476 | +0.25(+5.01%) |
Feb 20, 2013 | 5.160 | 5.380 | 4.920 | 4.990 | 206,822 | -0.22(-4.22%) |
Feb 19, 2013 | 5.100 | 5.480 | 4.970 | 5.210 | 608,189 | +0.18(+3.58%) |
Feb 15, 2013 | 5.100 | 5.150 | 4.900 | 5.030 | 267,539 | -0.07(-1.37%) |
Feb 14, 2013 | 4.330 | 5.220 | 4.280 | 5.100 | 487,762 | +0.77(+17.78%) |
Feb 13, 2013 | 4.450 | 4.610 | 4.310 | 4.330 | 159,190 | -0.15(-3.35%) |
Feb 12, 2013 | 4.250 | 4.500 | 4.170 | 4.480 | 239,197 | +0.21(+4.92%) |
Feb 11, 2013 | 4.240 | 4.320 | 4.140 | 4.270 | 173,210 | +0.04(+0.95%) |
Feb 08, 2013 | 4.200 | 4.330 | 4.000 | 4.230 | 291,787 | -0.01(-0.24%) |
Feb 07, 2013 | 4.070 | 4.450 | 4.070 | 4.240 | 341,322 | +0.13(+3.16%) |
Feb 06, 2013 | 4.040 | 4.290 | 3.510 | 4.110 | 526,321 | +0.20(+5.12%) |
Feb 04, 2013 | 4.110 | 4.110 | 3.810 | 3.910 | 187,324 | -0.17(-4.17%) |
Feb 01, 2013 | 3.840 | 4.120 | 3.720 | 4.080 | 406,855 | +0.31(+8.22%) |
Jan 31, 2013 | 3.770 | 3.840 | 3.690 | 3.770 | 125,816 | -0.02(-0.53%) |
Jan 30, 2013 | 3.750 | 3.850 | 3.670 | 3.790 | 95,830 | +0.02(+0.53%) |
Jan 29, 2013 | 3.660 | 3.850 | 3.570 | 3.770 | 167,676 | +0.10(+2.72%) |
Jan 28, 2013 | 3.700 | 3.720 | 3.510 | 3.670 | 149,148 | -0.01(-0.27%) |
Jan 25, 2013 | 3.750 | 3.750 | 3.650 | 3.680 | 74,336 | -0.03(-0.81%) |
Jan 24, 2013 | 3.700 | 3.795 | 3.499 | 3.710 | 162,350 | -0.01(-0.27%) |
Jan 23, 2013 | 3.780 | 3.790 | 3.720 | 3.720 | 51,388 | -0.06(-1.59%) |
Jan 22, 2013 | 3.800 | 3.840 | 3.710 | 3.780 | 100,003 | +0.00(+0.00%) |
Jan 18, 2013 | 3.910 | 3.970 | 3.750 | 3.780 | 105,309 | -0.13(-3.32%) |
Jan 17, 2013 | 3.840 | 3.930 | 3.800 | 3.910 | 157,938 | +0.06(+1.56%) |
Jan 16, 2013 | 3.870 | 3.890 | 3.810 | 3.850 | 48,225 | +0.01(+0.26%) |
Jan 15, 2013 | 3.780 | 3.915 | 3.750 | 3.840 | 96,368 | +0.06(+1.59%) |
Jan 14, 2013 | 3.800 | 3.830 | 3.721 | 3.780 | 116,966 | +0.00(+0.00%) |
Jan 11, 2013 | 3.720 | 3.820 | 3.670 | 3.780 | 115,684 | +0.06(+1.61%) |
Jan 10, 2013 | 3.740 | 3.800 | 3.690 | 3.720 | 98,725 | -0.03(-0.80%) |
Jan 09, 2013 | 3.810 | 3.810 | 3.600 | 3.750 | 134,474 | +0.04(+1.08%) |
Jan 08, 2013 | 3.800 | 3.810 | 3.702 | 3.710 | 68,309 | -0.04(-1.07%) |
Jan 07, 2013 | 3.900 | 3.900 | 3.640 | 3.750 | 202,256 | -0.15(-3.85%) |
Jan 04, 2013 | 3.760 | 3.980 | 3.700 | 3.900 | 221,124 | +0.17(+4.56%) |
Jan 03, 2013 | 3.840 | 3.880 | 3.660 | 3.730 | 155,369 | -0.06(-1.58%) |
Jan 02, 2013 | 3.730 | 3.800 | 3.690 | 3.790 | 234,573 | +0.12(+3.27%) |
Dec 31, 2012 | 3.570 | 3.830 | 3.513 | 3.670 | 185,293 | +0.07(+1.94%) |
Dec 28, 2012 | 3.520 | 3.640 | 3.350 | 3.600 | 249,196 | +0.09(+2.56%) |
Dec 27, 2012 | 3.080 | 3.970 | 3.080 | 3.510 | 373,305 | +0.48(+15.84%) |
Dec 26, 2012 | 3.080 | 3.130 | 2.930 | 3.030 | 64,408 | -0.06(-1.94%) |
Dec 24, 2012 | 3.000 | 3.120 | 2.940 | 3.090 | 33,463 | +0.06(+1.98%) |
Dec 21, 2012 | 3.090 | 3.100 | 2.895 | 3.030 | 303,445 | -0.12(-3.81%) |
Dec 20, 2012 | 3.200 | 3.290 | 3.100 | 3.150 | 123,274 | -0.03(-0.94%) |
Dec 19, 2012 | 3.470 | 3.470 | 3.040 | 3.180 | 187,339 | -0.20(-5.92%) |
Dec 18, 2012 | 3.360 | 3.440 | 3.220 | 3.380 | 129,416 | +0.03(+0.90%) |
Dec 17, 2012 | 3.320 | 3.390 | 3.210 | 3.350 | 75,034 | +0.13(+4.04%) |
Dec 14, 2012 | 2.950 | 3.360 | 2.950 | 3.220 | 161,127 | +0.27(+9.15%) |
Dec 13, 2012 | 3.030 | 3.110 | 2.910 | 2.950 | 57,405 | -0.08(-2.64%) |
Dec 12, 2012 | 2.910 | 3.390 | 2.910 | 3.030 | 213,084 | +0.12(+4.12%) |
Dec 11, 2012 | 2.570 | 2.930 | 2.510 | 2.910 | 123,958 | +0.37(+14.57%) |
Dec 10, 2012 | 2.650 | 2.670 | 2.530 | 2.540 | 96,747 | -0.13(-4.87%) |
Dec 07, 2012 | 2.750 | 3.000 | 2.600 | 2.670 | 106,134 | -0.05(-1.84%) |
Dec 06, 2012 | 2.760 | 3.300 | 2.600 | 2.720 | 140,469 | -0.08(-2.86%) |
Dec 05, 2012 | 3.010 | 3.080 | 2.730 | 2.800 | 108,339 | -0.08(-2.78%) |