Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.425 | 4.560 | 4.250 | 4.300 | 381,461 | -0.18(-4.02%) |
Feb 27, 2013 | 4.370 | 4.500 | 4.320 | 4.480 | 214,647 | +0.09(+2.05%) |
Feb 26, 2013 | 4.330 | 4.440 | 4.220 | 4.390 | 192,020 | +0.03(+0.69%) |
Feb 25, 2013 | 4.570 | 4.577 | 4.320 | 4.360 | 287,472 | -0.23(-5.01%) |
Feb 22, 2013 | 4.740 | 4.740 | 4.511 | 4.590 | 291,877 | +0.14(+3.15%) |
Feb 21, 2013 | 4.210 | 4.600 | 4.210 | 4.450 | 609,041 | +0.27(+6.46%) |
Feb 20, 2013 | 4.820 | 4.820 | 4.130 | 4.180 | 1,183,896 | -0.68(-13.99%) |
Feb 19, 2013 | 4.950 | 4.960 | 4.820 | 4.860 | 575,792 | -0.11(-2.21%) |
Feb 15, 2013 | 4.930 | 5.010 | 4.840 | 4.970 | 362,349 | +0.05(+1.02%) |
Feb 14, 2013 | 4.940 | 5.000 | 4.800 | 4.920 | 531,533 | -0.01(-0.20%) |
Feb 13, 2013 | 4.750 | 5.000 | 4.750 | 4.930 | 701,254 | +0.19(+4.01%) |
Feb 12, 2013 | 4.400 | 4.850 | 4.400 | 4.740 | 720,364 | +0.31(+7.00%) |
Feb 11, 2013 | 4.500 | 4.500 | 4.240 | 4.430 | 415,813 | +0.09(+2.07%) |
Feb 08, 2013 | 4.040 | 4.710 | 4.000 | 4.340 | 1,389,665 | +0.36(+9.05%) |
Feb 07, 2013 | 3.840 | 3.980 | 3.840 | 3.980 | 172,592 | +0.13(+3.38%) |
Feb 06, 2013 | 3.950 | 3.950 | 3.800 | 3.850 | 131,798 | -0.06(-1.53%) |
Feb 04, 2013 | 4.040 | 4.060 | 3.800 | 3.910 | 588,392 | +0.08(+2.09%) |
Feb 01, 2013 | 3.900 | 4.080 | 3.680 | 3.830 | 889,613 | +0.37(+10.69%) |
Jan 31, 2013 | 3.380 | 3.910 | 3.250 | 3.460 | 835,720 | +0.11(+3.28%) |
Jan 30, 2013 | 3.450 | 3.589 | 3.300 | 3.350 | 296,817 | -0.17(-4.83%) |
Jan 29, 2013 | 3.290 | 3.550 | 3.210 | 3.520 | 390,777 | +0.22(+6.67%) |
Jan 28, 2013 | 3.350 | 3.459 | 3.250 | 3.300 | 95,981 | -0.06(-1.79%) |
Jan 25, 2013 | 3.310 | 3.470 | 3.200 | 3.360 | 288,802 | +0.05(+1.51%) |
Jan 24, 2013 | 3.460 | 3.486 | 3.300 | 3.310 | 142,499 | -0.15(-4.34%) |
Jan 23, 2013 | 3.550 | 3.560 | 3.385 | 3.460 | 253,772 | -0.10(-2.81%) |
Jan 22, 2013 | 3.800 | 3.800 | 3.430 | 3.560 | 391,985 | -0.25(-6.56%) |
Jan 18, 2013 | 3.930 | 4.000 | 3.760 | 3.810 | 178,016 | -0.12(-3.05%) |
Jan 17, 2013 | 3.880 | 3.980 | 3.812 | 3.930 | 192,310 | +0.05(+1.29%) |
Jan 16, 2013 | 3.880 | 3.970 | 3.800 | 3.880 | 236,486 | -0.02(-0.51%) |
Jan 15, 2013 | 3.940 | 3.980 | 3.810 | 3.900 | 175,739 | -0.08(-2.01%) |
Jan 14, 2013 | 4.060 | 4.060 | 3.820 | 3.980 | 518,422 | -0.16(-3.86%) |
Jan 11, 2013 | 3.850 | 4.190 | 3.813 | 4.140 | 254,233 | +0.29(+7.53%) |
Jan 10, 2013 | 3.950 | 4.000 | 3.750 | 3.850 | 261,893 | -0.11(-2.78%) |
Jan 09, 2013 | 4.000 | 4.090 | 3.830 | 3.960 | 196,993 | -0.04(-0.96%) |
Jan 08, 2013 | 3.790 | 4.050 | 3.740 | 3.998 | 572,929 | +0.24(+6.34%) |
Jan 07, 2013 | 3.600 | 3.780 | 3.560 | 3.760 | 519,491 | +0.27(+7.74%) |
Jan 04, 2013 | 3.450 | 3.580 | 3.330 | 3.490 | 457,062 | +0.10(+2.95%) |
Jan 03, 2013 | 3.340 | 3.410 | 3.230 | 3.390 | 254,335 | +0.09(+2.73%) |
Jan 02, 2013 | 3.170 | 3.370 | 3.120 | 3.300 | 508,471 | +0.10(+3.12%) |
Dec 31, 2012 | 3.430 | 3.580 | 3.150 | 3.200 | 445,348 | -0.16(-4.76%) |
Dec 28, 2012 | 3.060 | 3.480 | 3.060 | 3.360 | 516,563 | +0.30(+9.80%) |
Dec 27, 2012 | 3.120 | 3.120 | 2.940 | 3.060 | 154,405 | -0.02(-0.65%) |
Dec 26, 2012 | 3.050 | 3.110 | 3.030 | 3.080 | 63,769 | +0.00(+0.00%) |
Dec 24, 2012 | 3.120 | 3.130 | 3.000 | 3.080 | 79,546 | -0.06(-1.91%) |
Dec 21, 2012 | 3.000 | 3.140 | 2.900 | 3.140 | 270,634 | +0.06(+1.95%) |
Dec 20, 2012 | 3.070 | 3.120 | 2.970 | 3.080 | 229,708 | -0.03(-0.96%) |
Dec 19, 2012 | 3.150 | 3.220 | 3.030 | 3.110 | 163,766 | -0.01(-0.32%) |
Dec 18, 2012 | 3.080 | 3.130 | 2.990 | 3.120 | 259,367 | +0.09(+2.97%) |
Dec 17, 2012 | 3.090 | 3.130 | 2.990 | 3.030 | 205,097 | +0.02(+0.66%) |
Dec 14, 2012 | 3.200 | 3.210 | 2.810 | 3.010 | 351,765 | -0.14(-4.44%) |
Dec 13, 2012 | 3.030 | 3.630 | 3.020 | 3.150 | 1,082,113 | +0.13(+4.30%) |
Dec 12, 2012 | 3.060 | 3.130 | 2.910 | 3.020 | 298,679 | -0.01(-0.33%) |
Dec 11, 2012 | 3.120 | 3.180 | 2.910 | 3.030 | 608,897 | -0.11(-3.50%) |
Dec 10, 2012 | 3.390 | 3.390 | 3.101 | 3.140 | 463,669 | -0.31(-8.99%) |
Dec 07, 2012 | 3.520 | 3.600 | 3.150 | 3.450 | 745,513 | -0.16(-4.43%) |
Dec 06, 2012 | 3.210 | 3.730 | 3.160 | 3.610 | 2,104,802 | +0.39(+12.11%) |
Dec 05, 2012 | 2.550 | 3.380 | 2.500 | 3.220 | 2,001,982 | +0.82(+34.17%) |