Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.556 | 4.598 | 4.448 | 4.465 | 89,678 | -0.11(-2.36%) |
Feb 27, 2013 | 4.548 | 4.606 | 4.523 | 4.573 | 22,780 | +0.03(+0.73%) |
Feb 26, 2013 | 4.556 | 4.564 | 4.506 | 4.539 | 17,291 | -0.02(-0.55%) |
Feb 22, 2013 | 4.440 | 4.589 | 4.440 | 4.564 | 57,848 | +0.15(+3.38%) |
Feb 21, 2013 | 4.481 | 4.722 | 4.398 | 4.415 | 177,642 | -0.07(-1.48%) |
Feb 20, 2013 | 4.498 | 4.515 | 4.448 | 4.481 | 74,958 | +0.02(+0.37%) |
Feb 19, 2013 | 4.498 | 4.556 | 4.465 | 4.465 | 47,384 | -0.03(-0.74%) |
Feb 15, 2013 | 4.481 | 4.531 | 4.448 | 4.498 | 52,403 | +0.02(+0.37%) |
Feb 14, 2013 | 4.631 | 4.631 | 4.398 | 4.481 | 113,043 | -0.15(-3.23%) |
Feb 13, 2013 | 4.523 | 4.697 | 3.958 | 4.631 | 504,872 | -0.08(-1.76%) |
Feb 12, 2013 | 4.813 | 4.813 | 4.689 | 4.714 | 120,468 | -0.01(-0.18%) |
Feb 11, 2013 | 4.938 | 4.938 | 4.647 | 4.722 | 313,626 | -0.22(-4.37%) |
Feb 08, 2013 | 5.145 | 5.145 | 4.863 | 4.938 | 166,058 | -0.06(-1.16%) |
Feb 07, 2013 | 4.905 | 5.195 | 4.863 | 4.996 | 216,812 | +0.15(+3.08%) |
Feb 06, 2013 | 4.979 | 4.979 | 4.772 | 4.846 | 40,065 | +0.07(+1.57%) |
Feb 04, 2013 | 4.855 | 5.061 | 4.730 | 4.772 | 15,374 | -0.08(-1.71%) |
Feb 01, 2013 | 4.863 | 5.095 | 4.780 | 4.855 | 71,757 | -0.08(-1.68%) |
Jan 31, 2013 | 4.896 | 4.938 | 4.896 | 4.938 | 42,295 | -0.01(-0.17%) |
Jan 30, 2013 | 4.988 | 5.137 | 4.896 | 4.946 | 62,143 | +0.09(+1.88%) |
Jan 29, 2013 | 4.938 | 4.996 | 4.772 | 4.855 | 66,365 | -0.06(-1.18%) |
Jan 28, 2013 | 4.938 | 5.012 | 4.913 | 4.913 | 50,658 | -0.02(-0.50%) |
Jan 25, 2013 | 4.938 | 4.979 | 4.863 | 4.938 | 68,564 | +0.02(+0.34%) |
Jan 24, 2013 | 4.979 | 4.979 | 4.896 | 4.921 | 78,811 | -0.05(-1.00%) |
Jan 23, 2013 | 4.954 | 4.979 | 4.896 | 4.971 | 173,628 | +0.03(+0.67%) |
Jan 22, 2013 | 4.979 | 4.979 | 4.929 | 4.938 | 110,978 | -0.04(-0.83%) |
Jan 18, 2013 | 4.905 | 5.003 | 4.905 | 4.979 | 6,205 | +0.07(+1.52%) |
Jan 17, 2013 | 4.905 | 4.938 | 4.905 | 4.905 | 10,363 | -0.07(-1.50%) |
Jan 16, 2013 | 4.905 | 5.062 | 4.871 | 4.979 | 72,721 | +0.08(+1.69%) |
Jan 15, 2013 | 4.905 | 4.929 | 4.863 | 4.896 | 74,107 | -0.08(-1.67%) |
Jan 14, 2013 | 5.062 | 5.062 | 4.896 | 4.979 | 72,455 | -0.08(-1.64%) |
Jan 11, 2013 | 4.896 | 5.062 | 4.871 | 5.062 | 77,875 | +0.15(+2.95%) |
Jan 10, 2013 | 4.896 | 5.037 | 4.896 | 4.917 | 141,298 | +0.01(+0.25%) |
Jan 09, 2013 | 4.855 | 4.971 | 4.855 | 4.905 | 75,517 | +0.07(+1.37%) |
Jan 08, 2013 | 4.921 | 4.963 | 4.813 | 4.838 | 18,557 | -0.19(-3.80%) |
Jan 07, 2013 | 5.021 | 5.054 | 4.822 | 5.029 | 38,479 | +0.11(+2.19%) |
Jan 04, 2013 | 5.029 | 5.050 | 4.813 | 4.921 | 34,490 | -0.14(-2.79%) |
Jan 03, 2013 | 5.021 | 5.062 | 5.021 | 5.062 | 9,399 | -0.06(-1.13%) |
Jan 02, 2013 | 5.079 | 5.129 | 4.988 | 5.120 | 66,324 | +0.13(+2.66%) |
Dec 31, 2012 | 4.938 | 5.087 | 4.822 | 4.988 | 59,996 | +0.05(+1.01%) |
Dec 28, 2012 | 4.855 | 5.012 | 4.813 | 4.938 | 44,316 | -0.07(-1.49%) |
Dec 27, 2012 | 4.880 | 5.012 | 4.772 | 5.012 | 49,750 | +0.12(+2.55%) |
Dec 26, 2012 | 4.896 | 4.963 | 4.763 | 4.888 | 49,625 | -0.01(-0.17%) |
Dec 24, 2012 | 4.971 | 4.979 | 4.739 | 4.896 | 30,626 | +0.21(+4.42%) |
Dec 21, 2012 | 4.763 | 4.913 | 4.564 | 4.689 | 93,846 | -0.07(-1.57%) |
Dec 20, 2012 | 4.772 | 4.772 | 4.564 | 4.763 | 50,165 | +0.00(+0.00%) |
Dec 19, 2012 | 4.730 | 4.772 | 4.564 | 4.763 | 108,458 | +0.17(+3.80%) |
Dec 18, 2012 | 4.564 | 4.589 | 4.523 | 4.589 | 89,815 | +0.03(+0.73%) |
Dec 17, 2012 | 4.597 | 4.597 | 4.523 | 4.556 | 4,609 | +0.07(+1.67%) |
Dec 14, 2012 | 4.647 | 4.824 | 4.481 | 4.481 | 34,679 | -0.12(-2.70%) |
Dec 13, 2012 | 4.456 | 4.606 | 4.407 | 4.606 | 38,737 | +0.16(+3.54%) |
Dec 12, 2012 | 4.274 | 4.473 | 4.274 | 4.448 | 513,489 | +0.17(+4.08%) |