Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.534 | 4.550 | 4.457 | 4.480 | 298,954 | -0.08(-1.69%) |
Feb 27, 2013 | 4.350 | 4.573 | 4.288 | 4.557 | 175,591 | +0.19(+4.40%) |
Feb 26, 2013 | 4.450 | 4.527 | 4.304 | 4.365 | 128,846 | -0.20(-4.38%) |
Feb 22, 2013 | 4.596 | 4.665 | 4.498 | 4.565 | 153,667 | -0.03(-0.67%) |
Feb 21, 2013 | 4.519 | 4.619 | 4.434 | 4.596 | 94,732 | +0.05(+1.18%) |
Feb 20, 2013 | 4.749 | 4.796 | 4.534 | 4.542 | 308,001 | -0.22(-4.52%) |
Feb 19, 2013 | 4.711 | 4.826 | 4.711 | 4.757 | 219,919 | -0.03(-0.64%) |
Feb 15, 2013 | 4.872 | 4.903 | 4.749 | 4.788 | 119,472 | -0.08(-1.58%) |
Feb 14, 2013 | 4.734 | 4.888 | 4.719 | 4.865 | 135,238 | +0.10(+2.10%) |
Feb 13, 2013 | 4.772 | 4.919 | 4.719 | 4.765 | 195,750 | -0.06(-1.27%) |
Feb 12, 2013 | 4.934 | 4.934 | 4.749 | 4.826 | 248,436 | -0.09(-1.87%) |
Feb 11, 2013 | 4.988 | 5.018 | 4.888 | 4.919 | 263,840 | -0.11(-2.14%) |
Feb 08, 2013 | 5.018 | 5.157 | 4.865 | 5.026 | 437,329 | -0.08(-1.65%) |
Feb 07, 2013 | 4.911 | 5.188 | 4.896 | 5.111 | 732,426 | +0.10(+1.99%) |
Feb 06, 2013 | 4.488 | 5.180 | 4.488 | 5.011 | 1,642,042 | +0.50(+11.07%) |
Feb 04, 2013 | 4.381 | 4.519 | 4.288 | 4.511 | 446,891 | -0.03(-0.68%) |
Feb 01, 2013 | 4.650 | 4.657 | 4.527 | 4.542 | 907,701 | -0.08(-1.83%) |
Jan 31, 2013 | 4.311 | 4.642 | 4.311 | 4.626 | 621,314 | +0.28(+6.36%) |
Jan 30, 2013 | 4.334 | 4.381 | 4.235 | 4.350 | 263,453 | +0.00(+0.00%) |
Jan 29, 2013 | 4.296 | 4.442 | 4.188 | 4.350 | 472,846 | -0.08(-1.74%) |
Jan 28, 2013 | 4.411 | 4.442 | 4.304 | 4.427 | 319,150 | +0.00(+0.00%) |
Jan 25, 2013 | 4.265 | 4.450 | 4.158 | 4.427 | 475,477 | +0.16(+3.78%) |
Jan 24, 2013 | 4.188 | 4.311 | 4.158 | 4.265 | 427,842 | +0.05(+1.28%) |
Jan 23, 2013 | 4.081 | 4.273 | 4.081 | 4.211 | 284,106 | +0.10(+2.43%) |
Jan 22, 2013 | 4.004 | 4.150 | 3.942 | 4.112 | 266,667 | +0.10(+2.49%) |
Jan 18, 2013 | 3.704 | 4.058 | 3.704 | 4.012 | 606,099 | +0.31(+8.30%) |
Jan 17, 2013 | 3.635 | 3.904 | 3.520 | 3.704 | 272,731 | +0.12(+3.21%) |
Jan 16, 2013 | 3.627 | 3.650 | 3.535 | 3.589 | 57,470 | -0.03(-0.85%) |
Jan 15, 2013 | 3.627 | 3.650 | 3.612 | 3.620 | 77,834 | -0.02(-0.42%) |
Jan 14, 2013 | 3.689 | 3.689 | 3.581 | 3.635 | 163,620 | -0.05(-1.46%) |
Jan 11, 2013 | 3.650 | 3.712 | 3.627 | 3.689 | 92,410 | +0.02(+0.42%) |
Jan 10, 2013 | 3.697 | 3.727 | 3.627 | 3.674 | 235,360 | -0.02(-0.42%) |
Jan 09, 2013 | 3.658 | 3.720 | 3.574 | 3.689 | 481,668 | +0.04(+1.05%) |
Jan 08, 2013 | 3.474 | 3.681 | 3.458 | 3.650 | 360,437 | +0.15(+4.40%) |
Jan 07, 2013 | 3.650 | 3.650 | 3.497 | 3.497 | 116,603 | -0.12(-3.40%) |
Jan 04, 2013 | 3.612 | 3.650 | 3.535 | 3.620 | 73,436 | +0.03(+0.86%) |
Jan 03, 2013 | 3.420 | 3.689 | 3.405 | 3.589 | 500,292 | +0.21(+6.14%) |
Jan 02, 2013 | 3.374 | 3.405 | 3.351 | 3.381 | 213,579 | +0.09(+2.80%) |
Dec 31, 2012 | 3.320 | 3.381 | 3.220 | 3.289 | 113,700 | -0.05(-1.61%) |
Dec 28, 2012 | 3.297 | 3.405 | 3.259 | 3.343 | 105,971 | +0.02(+0.46%) |
Dec 27, 2012 | 3.297 | 3.343 | 3.159 | 3.328 | 122,939 | +0.02(+0.70%) |
Dec 26, 2012 | 3.289 | 3.374 | 3.274 | 3.305 | 258,973 | -0.01(-0.23%) |
Dec 24, 2012 | 3.381 | 3.381 | 3.305 | 3.312 | 38,837 | -0.13(-3.79%) |
Dec 21, 2012 | 3.274 | 3.451 | 3.266 | 3.443 | 364,994 | +0.05(+1.36%) |
Dec 20, 2012 | 3.343 | 3.435 | 3.228 | 3.397 | 568,895 | +0.04(+1.14%) |
Dec 19, 2012 | 3.289 | 3.381 | 3.259 | 3.358 | 500,200 | +0.07(+2.10%) |
Dec 18, 2012 | 3.305 | 3.343 | 3.266 | 3.289 | 220,321 | -0.02(-0.47%) |
Dec 17, 2012 | 3.243 | 3.335 | 3.189 | 3.305 | 105,729 | +0.05(+1.42%) |
Dec 14, 2012 | 3.197 | 3.259 | 3.197 | 3.259 | 53,094 | +0.01(+0.24%) |
Dec 13, 2012 | 3.228 | 3.435 | 3.043 | 3.251 | 64,306 | -0.02(-0.47%) |
Dec 12, 2012 | 3.305 | 3.305 | 3.143 | 3.266 | 126,441 | -0.08(-2.30%) |
Dec 11, 2012 | 3.282 | 3.389 | 3.243 | 3.343 | 126,041 | +0.06(+1.87%) |
Dec 10, 2012 | 3.343 | 3.389 | 3.266 | 3.282 | 87,470 | -0.11(-3.17%) |
Dec 07, 2012 | 3.005 | 3.547 | 3.005 | 3.389 | 474,890 | -0.28(-7.55%) |
Dec 06, 2012 | 3.612 | 3.681 | 3.566 | 3.666 | 109,774 | +0.05(+1.49%) |
Dec 05, 2012 | 3.681 | 3.681 | 3.612 | 3.612 | 9,882 | -0.06(-1.67%) |