Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.440 | 4.595 | 4.370 | 4.560 | 1,085,030 | +0.15(+3.40%) |
Feb 27, 2013 | 4.390 | 4.460 | 4.380 | 4.410 | 1,328,266 | -0.05(-1.12%) |
Feb 26, 2013 | 4.500 | 4.526 | 4.320 | 4.460 | 1,420,391 | -0.02(-0.45%) |
Feb 25, 2013 | 4.420 | 4.575 | 4.350 | 4.480 | 2,075,999 | +0.07(+1.59%) |
Feb 22, 2013 | 4.560 | 4.560 | 4.400 | 4.410 | 3,507,211 | -0.24(-5.16%) |
Feb 21, 2013 | 4.710 | 4.710 | 4.620 | 4.650 | 1,748,710 | -0.07(-1.48%) |
Feb 20, 2013 | 4.820 | 4.840 | 4.715 | 4.720 | 1,904,282 | -0.08(-1.67%) |
Feb 19, 2013 | 4.740 | 4.810 | 4.690 | 4.800 | 2,005,759 | +0.09(+1.91%) |
Feb 15, 2013 | 4.750 | 4.750 | 4.670 | 4.710 | 936,110 | +0.00(+0.00%) |
Feb 14, 2013 | 4.720 | 4.760 | 4.700 | 4.710 | 787,323 | -0.04(-0.84%) |
Feb 13, 2013 | 4.680 | 4.750 | 4.650 | 4.750 | 859,967 | +0.06(+1.28%) |
Feb 12, 2013 | 4.790 | 4.825 | 4.670 | 4.690 | 1,046,747 | -0.08(-1.68%) |
Feb 11, 2013 | 4.750 | 4.840 | 4.700 | 4.770 | 1,062,859 | +0.03(+0.63%) |
Feb 08, 2013 | 4.700 | 4.750 | 4.670 | 4.740 | 857,917 | +0.04(+0.85%) |
Feb 07, 2013 | 4.700 | 4.740 | 4.620 | 4.700 | 1,056,466 | +0.00(+0.00%) |
Feb 06, 2013 | 4.760 | 4.810 | 4.660 | 4.700 | 1,175,817 | -0.03(-0.63%) |
Feb 04, 2013 | 4.750 | 4.780 | 4.660 | 4.730 | 1,615,572 | -0.03(-0.73%) |
Feb 01, 2013 | 4.690 | 4.820 | 4.660 | 4.765 | 1,572,621 | +0.10(+2.25%) |
Jan 31, 2013 | 4.710 | 4.770 | 4.660 | 4.660 | 1,115,549 | -0.08(-1.69%) |
Jan 30, 2013 | 4.770 | 4.800 | 4.690 | 4.740 | 1,908,837 | -0.05(-1.04%) |
Jan 29, 2013 | 4.780 | 4.795 | 4.685 | 4.790 | 1,149,590 | +0.03(+0.63%) |
Jan 28, 2013 | 4.800 | 4.850 | 4.720 | 4.760 | 1,592,447 | -0.02(-0.42%) |
Jan 25, 2013 | 4.630 | 4.780 | 4.580 | 4.780 | 1,776,065 | +0.19(+4.14%) |
Jan 24, 2013 | 4.610 | 4.730 | 4.570 | 4.590 | 1,534,230 | -0.03(-0.65%) |
Jan 23, 2013 | 4.660 | 4.700 | 4.610 | 4.620 | 1,021,168 | -0.03(-0.65%) |
Jan 22, 2013 | 4.620 | 4.690 | 4.590 | 4.650 | 926,317 | +0.02(+0.43%) |
Jan 18, 2013 | 4.660 | 4.729 | 4.580 | 4.630 | 1,173,783 | +0.00(+0.00%) |
Jan 17, 2013 | 4.650 | 4.700 | 4.580 | 4.630 | 1,695,288 | -0.01(-0.22%) |
Jan 16, 2013 | 4.700 | 4.720 | 4.620 | 4.640 | 1,007,174 | -0.08(-1.69%) |
Jan 15, 2013 | 4.650 | 4.740 | 4.610 | 4.720 | 1,237,964 | +0.06(+1.29%) |
Jan 14, 2013 | 4.810 | 4.850 | 4.630 | 4.660 | 4,313,382 | -0.16(-3.32%) |
Jan 11, 2013 | 4.890 | 4.920 | 4.790 | 4.820 | 1,545,021 | -0.04(-0.82%) |
Jan 10, 2013 | 5.060 | 5.060 | 4.860 | 4.860 | 1,475,809 | -0.17(-3.38%) |
Jan 09, 2013 | 4.880 | 5.060 | 4.830 | 5.030 | 2,344,773 | +0.17(+3.50%) |
Jan 08, 2013 | 4.830 | 4.890 | 4.780 | 4.860 | 1,043,929 | +0.04(+0.83%) |
Jan 07, 2013 | 4.820 | 4.900 | 4.770 | 4.820 | 957,010 | -0.01(-0.21%) |
Jan 04, 2013 | 4.870 | 4.940 | 4.810 | 4.830 | 1,031,937 | +0.03(+0.63%) |
Jan 03, 2013 | 4.830 | 4.940 | 4.730 | 4.800 | 1,383,602 | -0.03(-0.62%) |
Jan 02, 2013 | 4.601 | 4.840 | 4.560 | 4.830 | 2,653,847 | +0.27(+5.92%) |
Dec 31, 2012 | 4.500 | 4.570 | 4.450 | 4.560 | 1,663,773 | +0.05(+1.11%) |
Dec 28, 2012 | 4.500 | 4.580 | 4.490 | 4.510 | 1,524,808 | -0.04(-0.88%) |
Dec 27, 2012 | 4.570 | 4.630 | 4.440 | 4.550 | 2,003,588 | -0.04(-0.87%) |
Dec 26, 2012 | 4.580 | 4.640 | 4.500 | 4.590 | 1,215,336 | +0.01(+0.22%) |
Dec 24, 2012 | 4.550 | 4.590 | 4.500 | 4.580 | 1,169,442 | -0.01(-0.22%) |
Dec 21, 2012 | 4.730 | 4.730 | 4.500 | 4.590 | 3,261,846 | -0.10(-2.13%) |
Dec 20, 2012 | 4.870 | 4.870 | 4.610 | 4.690 | 1,534,494 | +0.02(+0.43%) |
Dec 19, 2012 | 4.830 | 4.850 | 4.650 | 4.670 | 1,567,107 | -0.15(-3.11%) |
Dec 18, 2012 | 4.630 | 4.855 | 4.580 | 4.820 | 2,660,909 | +0.22(+4.78%) |
Dec 17, 2012 | 4.720 | 4.740 | 4.550 | 4.600 | 1,942,919 | -0.11(-2.34%) |
Dec 14, 2012 | 4.940 | 5.000 | 4.600 | 4.710 | 2,593,215 | -0.29(-5.80%) |
Dec 13, 2012 | 4.910 | 5.120 | 4.900 | 5.000 | 3,331,562 | +0.11(+2.25%) |
Dec 12, 2012 | 4.770 | 4.930 | 4.680 | 4.890 | 3,727,768 | +0.15(+3.16%) |
Dec 11, 2012 | 4.540 | 4.750 | 4.460 | 4.740 | 2,409,378 | +0.32(+7.24%) |
Dec 10, 2012 | 4.370 | 4.480 | 4.360 | 4.420 | 1,605,034 | +0.05(+1.14%) |
Dec 07, 2012 | 4.310 | 4.540 | 4.300 | 4.370 | 1,830,972 | +0.04(+0.92%) |
Dec 06, 2012 | 4.360 | 4.450 | 4.290 | 4.330 | 2,293,246 | -0.03(-0.69%) |
Dec 05, 2012 | 4.540 | 4.560 | 4.300 | 4.360 | 4,646,603 | -0.18(-3.96%) |