Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.690 | 4.750 | 4.620 | 4.680 | 1,219,202 | +0.05(+1.08%) |
Feb 27, 2013 | 4.600 | 4.670 | 4.570 | 4.630 | 836,045 | +0.03(+0.65%) |
Feb 26, 2013 | 4.650 | 4.710 | 4.560 | 4.600 | 842,499 | -0.03(-0.65%) |
Feb 25, 2013 | 4.900 | 5.000 | 4.630 | 4.630 | 1,574,668 | -0.23(-4.73%) |
Feb 22, 2013 | 4.800 | 4.895 | 4.640 | 4.860 | 526,768 | +0.10(+2.10%) |
Feb 21, 2013 | 4.860 | 4.890 | 4.700 | 4.760 | 395,954 | -0.09(-1.86%) |
Feb 20, 2013 | 5.100 | 5.120 | 4.850 | 4.850 | 897,356 | -0.26(-5.00%) |
Feb 19, 2013 | 4.940 | 5.120 | 4.910 | 5.105 | 577,011 | +0.17(+3.34%) |
Feb 15, 2013 | 5.070 | 5.080 | 4.890 | 4.940 | 755,770 | -0.08(-1.59%) |
Feb 14, 2013 | 5.030 | 5.060 | 4.960 | 5.020 | 993,335 | -0.04(-0.79%) |
Feb 13, 2013 | 5.070 | 5.150 | 5.000 | 5.060 | 1,272,075 | +0.01(+0.20%) |
Feb 12, 2013 | 4.760 | 5.060 | 4.760 | 5.050 | 1,709,825 | +0.31(+6.54%) |
Feb 11, 2013 | 4.790 | 4.790 | 4.690 | 4.740 | 533,759 | -0.05(-1.04%) |
Feb 08, 2013 | 4.610 | 4.860 | 4.580 | 4.790 | 1,110,739 | +0.19(+4.13%) |
Feb 07, 2013 | 4.630 | 4.680 | 4.510 | 4.600 | 509,808 | +0.00(+0.00%) |
Feb 06, 2013 | 4.600 | 4.660 | 4.540 | 4.600 | 572,427 | +0.14(+3.14%) |
Feb 04, 2013 | 4.570 | 4.610 | 4.460 | 4.460 | 895,791 | -0.17(-3.57%) |
Feb 01, 2013 | 4.490 | 4.630 | 4.368 | 4.625 | 705,074 | +0.17(+3.93%) |
Jan 31, 2013 | 4.450 | 4.500 | 4.400 | 4.450 | 1,503,291 | +0.01(+0.23%) |
Jan 30, 2013 | 4.520 | 4.630 | 4.420 | 4.440 | 1,285,283 | -0.10(-2.20%) |
Jan 29, 2013 | 4.580 | 4.640 | 4.500 | 4.540 | 1,672,086 | -0.12(-2.58%) |
Jan 28, 2013 | 4.390 | 4.705 | 4.380 | 4.660 | 2,899,307 | +0.30(+6.88%) |
Jan 25, 2013 | 4.450 | 4.750 | 4.270 | 4.360 | 5,012,511 | +0.46(+11.79%) |
Jan 24, 2013 | 4.020 | 4.090 | 3.890 | 3.900 | 2,162,557 | -0.15(-3.70%) |
Jan 23, 2013 | 4.140 | 4.140 | 4.040 | 4.050 | 764,884 | -0.10(-2.41%) |
Jan 22, 2013 | 4.170 | 4.210 | 4.120 | 4.150 | 745,715 | -0.03(-0.72%) |
Jan 18, 2013 | 4.210 | 4.265 | 4.180 | 4.180 | 975,671 | -0.02(-0.48%) |
Jan 17, 2013 | 4.210 | 4.305 | 4.155 | 4.200 | 1,636,610 | +0.02(+0.48%) |
Jan 16, 2013 | 4.160 | 4.260 | 4.140 | 4.180 | 717,562 | +0.00(+0.00%) |
Jan 15, 2013 | 4.140 | 4.290 | 4.120 | 4.180 | 593,149 | +0.00(+0.00%) |
Jan 14, 2013 | 4.140 | 4.205 | 4.100 | 4.180 | 992,128 | +0.04(+0.97%) |
Jan 11, 2013 | 4.100 | 4.200 | 4.040 | 4.140 | 928,269 | +0.05(+1.22%) |
Jan 10, 2013 | 4.050 | 4.120 | 4.040 | 4.090 | 480,123 | +0.05(+1.24%) |
Jan 09, 2013 | 4.040 | 4.120 | 4.020 | 4.040 | 386,426 | +0.01(+0.25%) |
Jan 08, 2013 | 4.130 | 4.140 | 4.010 | 4.030 | 1,875,389 | -0.12(-2.89%) |
Jan 07, 2013 | 4.130 | 4.230 | 4.000 | 4.150 | 530,110 | -0.02(-0.48%) |
Jan 04, 2013 | 4.150 | 4.210 | 4.040 | 4.170 | 855,735 | +0.06(+1.46%) |
Jan 03, 2013 | 4.070 | 4.150 | 4.000 | 4.110 | 1,442,712 | +0.07(+1.73%) |
Jan 02, 2013 | 4.005 | 4.100 | 3.980 | 4.040 | 2,407,798 | +0.04(+1.00%) |
Dec 31, 2012 | 3.820 | 4.010 | 3.820 | 4.000 | 1,727,003 | +0.17(+4.44%) |
Dec 28, 2012 | 3.830 | 3.955 | 3.830 | 3.830 | 651,732 | -0.03(-0.78%) |
Dec 27, 2012 | 3.970 | 4.000 | 3.820 | 3.860 | 702,038 | -0.12(-3.02%) |
Dec 26, 2012 | 3.830 | 4.000 | 3.830 | 3.980 | 504,551 | +0.15(+3.92%) |
Dec 24, 2012 | 3.870 | 3.880 | 3.820 | 3.830 | 153,052 | -0.05(-1.29%) |
Dec 21, 2012 | 3.850 | 3.960 | 3.765 | 3.880 | 1,229,393 | -0.01(-0.26%) |
Dec 20, 2012 | 3.870 | 3.920 | 3.770 | 3.890 | 552,095 | +0.01(+0.26%) |
Dec 19, 2012 | 3.880 | 3.910 | 3.850 | 3.880 | 713,885 | +0.00(+0.00%) |
Dec 18, 2012 | 3.860 | 3.920 | 3.840 | 3.880 | 979,702 | +0.03(+0.78%) |
Dec 17, 2012 | 3.900 | 3.950 | 3.830 | 3.850 | 869,284 | -0.04(-1.03%) |
Dec 14, 2012 | 3.850 | 3.930 | 3.790 | 3.890 | 972,754 | +0.04(+1.04%) |
Dec 13, 2012 | 4.220 | 4.220 | 3.830 | 3.850 | 1,939,170 | -0.38(-8.98%) |
Dec 12, 2012 | 4.310 | 4.380 | 4.220 | 4.230 | 705,045 | -0.08(-1.86%) |
Dec 11, 2012 | 4.100 | 4.325 | 4.100 | 4.310 | 1,044,225 | +0.23(+5.64%) |
Dec 10, 2012 | 3.890 | 4.110 | 3.860 | 4.080 | 1,383,511 | +0.19(+4.88%) |
Dec 07, 2012 | 3.820 | 3.920 | 3.710 | 3.890 | 1,096,545 | +0.10(+2.64%) |
Dec 06, 2012 | 3.860 | 3.900 | 3.750 | 3.790 | 1,460,780 | -0.08(-2.07%) |
Dec 05, 2012 | 3.960 | 3.970 | 3.820 | 3.870 | 1,343,685 | -0.06(-1.53%) |