Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.440 | 4.720 | 4.340 | 4.400 | 8,177 | +0.12(+2.81%) |
Feb 27, 2013 | 4.310 | 4.333 | 4.250 | 4.280 | 41,085 | -0.06(-1.38%) |
Feb 26, 2013 | 4.490 | 4.490 | 4.340 | 4.340 | 5,173 | -0.16(-3.60%) |
Feb 22, 2013 | 4.520 | 4.530 | 4.478 | 4.502 | 8,812 | -0.03(-0.62%) |
Feb 21, 2013 | 4.570 | 4.613 | 4.530 | 4.530 | 5,871 | -0.05(-1.09%) |
Feb 20, 2013 | 4.590 | 4.600 | 4.580 | 4.580 | 9,829 | -0.02(-0.43%) |
Feb 19, 2013 | 4.690 | 4.690 | 4.600 | 4.600 | 6,349 | -0.06(-1.29%) |
Feb 15, 2013 | 4.700 | 4.700 | 4.650 | 4.660 | 7,986 | +0.01(+0.21%) |
Feb 14, 2013 | 4.710 | 4.720 | 4.650 | 4.650 | 9,130 | -0.09(-1.90%) |
Feb 13, 2013 | 4.790 | 4.790 | 4.730 | 4.740 | 10,638 | -0.00(-0.00%) |
Feb 12, 2013 | 4.680 | 4.850 | 4.680 | 4.740 | 15,010 | -0.12(-2.47%) |
Feb 11, 2013 | 4.910 | 4.910 | 4.850 | 4.860 | 5,950 | -0.06(-1.21%) |
Feb 08, 2013 | 4.880 | 4.920 | 4.826 | 4.920 | 14,513 | +0.02(+0.40%) |
Feb 07, 2013 | 4.950 | 5.030 | 4.900 | 4.900 | 13,258 | -0.06(-1.21%) |
Feb 06, 2013 | 4.960 | 4.990 | 4.960 | 4.960 | 2,000 | -0.04(-0.80%) |
Feb 04, 2013 | 5.040 | 5.040 | 4.970 | 5.000 | 6,625 | -0.04(-0.79%) |
Feb 01, 2013 | 4.990 | 5.040 | 4.970 | 5.040 | 6,664 | +0.00(+0.07%) |
Jan 31, 2013 | 4.870 | 5.037 | 4.870 | 5.037 | 7,297 | +0.15(+3.00%) |
Jan 30, 2013 | 4.960 | 5.150 | 4.890 | 4.890 | 11,274 | -0.06(-1.21%) |
Jan 29, 2013 | 4.930 | 5.160 | 4.920 | 4.950 | 5,606 | -0.03(-0.60%) |
Jan 28, 2013 | 4.960 | 5.150 | 4.900 | 4.980 | 3,900 | +0.02(+0.40%) |
Jan 25, 2013 | 5.030 | 5.287 | 4.960 | 4.960 | 8,080 | -0.04(-0.80%) |
Jan 24, 2013 | 4.930 | 5.171 | 4.910 | 5.000 | 10,893 | +0.02(+0.40%) |
Jan 23, 2013 | 4.910 | 5.100 | 4.910 | 4.980 | 13,895 | +0.08(+1.63%) |
Jan 22, 2013 | 4.990 | 4.990 | 4.900 | 4.900 | 3,400 | +0.00(+0.00%) |
Jan 18, 2013 | 4.940 | 4.950 | 4.850 | 4.900 | 8,334 | -0.10(-1.98%) |
Jan 17, 2013 | 4.950 | 5.002 | 4.838 | 4.999 | 6,600 | +0.03(+0.58%) |
Jan 16, 2013 | 4.950 | 5.100 | 4.950 | 4.970 | 6,594 | -0.07(-1.39%) |
Jan 15, 2013 | 5.100 | 5.120 | 4.990 | 5.040 | 6,345 | -0.06(-1.18%) |
Jan 14, 2013 | 5.110 | 5.191 | 5.100 | 5.100 | 1,590 | -0.01(-0.19%) |
Jan 11, 2013 | 5.070 | 5.370 | 5.050 | 5.110 | 10,222 | -0.04(-0.78%) |
Jan 10, 2013 | 5.380 | 5.380 | 5.150 | 5.150 | 2,100 | -0.15(-2.83%) |
Jan 09, 2013 | 5.160 | 5.389 | 5.160 | 5.300 | 10,514 | +0.11(+2.12%) |
Jan 08, 2013 | 4.920 | 5.190 | 4.920 | 5.190 | 10,381 | +0.28(+5.70%) |
Jan 07, 2013 | 4.910 | 4.970 | 4.690 | 4.910 | 4,370 | -0.05(-1.01%) |
Jan 04, 2013 | 4.810 | 4.980 | 4.800 | 4.960 | 3,871 | +0.23(+4.86%) |
Jan 03, 2013 | 4.750 | 4.920 | 4.670 | 4.730 | 5,497 | +0.01(+0.21%) |
Jan 02, 2013 | 4.750 | 4.750 | 4.710 | 4.720 | 6,224 | +0.07(+1.50%) |
Dec 31, 2012 | 4.620 | 4.650 | 4.650 | 4.650 | 11,683 | -0.11(-2.31%) |
Dec 28, 2012 | 4.700 | 4.760 | 4.620 | 4.760 | 6,235 | -0.01(-0.21%) |
Dec 27, 2012 | 4.762 | 4.990 | 4.760 | 4.770 | 9,393 | -0.00(-0.04%) |
Dec 26, 2012 | 4.850 | 4.895 | 4.770 | 4.772 | 5,770 | -0.04(-0.76%) |
Dec 24, 2012 | 4.780 | 4.859 | 4.780 | 4.809 | 1,391 | +0.01(+0.18%) |
Dec 21, 2012 | 4.800 | 4.810 | 4.800 | 4.800 | 440 | -0.02(-0.41%) |
Dec 20, 2012 | 4.810 | 4.880 | 4.810 | 4.820 | 5,790 | -0.13(-2.63%) |
Dec 19, 2012 | 4.960 | 4.960 | 4.840 | 4.950 | 10,632 | +0.00(+0.00%) |
Dec 18, 2012 | 5.000 | 5.000 | 4.932 | 4.950 | 9,971 | -0.01(-0.20%) |
Dec 17, 2012 | 4.920 | 5.040 | 4.830 | 4.960 | 7,937 | +0.10(+2.08%) |
Dec 14, 2012 | 4.880 | 4.880 | 4.850 | 4.859 | 2,000 | +0.04(+0.81%) |
Dec 13, 2012 | 5.060 | 5.080 | 4.800 | 4.820 | 15,059 | -0.17(-3.37%) |
Dec 12, 2012 | 5.160 | 5.350 | 4.950 | 4.988 | 16,631 | -0.21(-4.07%) |
Dec 11, 2012 | 5.080 | 5.250 | 5.080 | 5.200 | 5,086 | +0.12(+2.36%) |
Dec 10, 2012 | 5.300 | 5.400 | 4.990 | 5.080 | 14,627 | -0.15(-2.87%) |
Dec 07, 2012 | 4.620 | 5.270 | 4.520 | 5.230 | 45,670 | +0.63(+13.70%) |
Dec 06, 2012 | 4.830 | 5.070 | 4.500 | 4.600 | 41,331 | -0.22(-4.56%) |
Dec 05, 2012 | 5.250 | 5.250 | 4.800 | 4.820 | 39,985 | -0.46(-8.71%) |