Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.786 | 4.840 | 4.720 | 4.760 | 694,455 | -0.06(-1.24%) |
Feb 27, 2013 | 4.810 | 4.870 | 4.780 | 4.820 | 679,372 | -0.01(-0.21%) |
Feb 26, 2013 | 4.890 | 4.950 | 4.690 | 4.830 | 1,095,469 | -0.05(-1.02%) |
Feb 25, 2013 | 5.350 | 5.430 | 4.850 | 4.880 | 1,102,881 | -0.42(-7.92%) |
Feb 22, 2013 | 5.270 | 5.310 | 5.030 | 5.300 | 1,092,174 | +0.08(+1.53%) |
Feb 21, 2013 | 5.810 | 5.810 | 5.040 | 5.220 | 2,191,483 | -0.60(-10.31%) |
Feb 20, 2013 | 6.000 | 6.032 | 5.770 | 5.820 | 1,347,102 | -0.17(-2.84%) |
Feb 19, 2013 | 6.000 | 6.080 | 5.950 | 5.990 | 958,231 | -0.02(-0.33%) |
Feb 15, 2013 | 6.180 | 6.180 | 5.970 | 6.010 | 1,495,170 | -0.10(-1.64%) |
Feb 14, 2013 | 5.820 | 6.130 | 5.820 | 6.110 | 665,269 | +0.28(+4.80%) |
Feb 13, 2013 | 5.810 | 5.850 | 5.690 | 5.830 | 375,448 | +0.06(+1.04%) |
Feb 12, 2013 | 5.710 | 5.850 | 5.690 | 5.770 | 597,848 | +0.10(+1.76%) |
Feb 11, 2013 | 5.640 | 5.730 | 5.620 | 5.670 | 377,171 | +0.03(+0.53%) |
Feb 08, 2013 | 5.600 | 5.740 | 5.580 | 5.640 | 701,602 | +0.03(+0.53%) |
Feb 07, 2013 | 5.570 | 5.640 | 5.500 | 5.610 | 344,831 | +0.03(+0.54%) |
Feb 06, 2013 | 5.550 | 5.590 | 5.500 | 5.580 | 305,464 | +0.04(+0.72%) |
Feb 04, 2013 | 5.620 | 5.630 | 5.530 | 5.540 | 343,017 | -0.09(-1.60%) |
Feb 01, 2013 | 5.640 | 5.640 | 5.550 | 5.630 | 626,893 | +0.01(+0.18%) |
Jan 31, 2013 | 5.480 | 5.640 | 5.470 | 5.620 | 532,753 | +0.10(+1.81%) |
Jan 30, 2013 | 5.630 | 5.650 | 5.500 | 5.520 | 374,543 | -0.08(-1.43%) |
Jan 29, 2013 | 5.680 | 5.690 | 5.550 | 5.600 | 592,030 | -0.06(-1.06%) |
Jan 28, 2013 | 5.500 | 5.680 | 5.430 | 5.660 | 603,397 | +0.17(+3.10%) |
Jan 25, 2013 | 5.540 | 5.590 | 5.380 | 5.490 | 529,907 | +0.01(+0.18%) |
Jan 24, 2013 | 5.550 | 5.650 | 5.460 | 5.480 | 457,118 | -0.06(-1.08%) |
Jan 23, 2013 | 5.640 | 5.679 | 5.510 | 5.540 | 459,293 | -0.10(-1.77%) |
Jan 22, 2013 | 5.630 | 5.670 | 5.570 | 5.640 | 829,882 | +0.01(+0.18%) |
Jan 18, 2013 | 5.460 | 5.630 | 5.390 | 5.630 | 907,467 | +0.19(+3.49%) |
Jan 17, 2013 | 5.230 | 5.450 | 5.200 | 5.440 | 709,970 | +0.25(+4.82%) |
Jan 16, 2013 | 5.080 | 5.200 | 5.040 | 5.190 | 377,799 | +0.11(+2.17%) |
Jan 15, 2013 | 5.000 | 5.110 | 4.980 | 5.080 | 337,841 | +0.05(+0.99%) |
Jan 14, 2013 | 5.060 | 5.100 | 4.930 | 5.030 | 523,745 | -0.04(-0.79%) |
Jan 11, 2013 | 5.090 | 5.130 | 5.010 | 5.070 | 409,247 | -0.01(-0.20%) |
Jan 10, 2013 | 5.150 | 5.150 | 5.030 | 5.080 | 320,835 | -0.01(-0.20%) |
Jan 09, 2013 | 5.170 | 5.180 | 5.025 | 5.090 | 365,868 | -0.05(-0.97%) |
Jan 08, 2013 | 5.110 | 5.200 | 5.070 | 5.140 | 380,483 | +0.05(+0.98%) |
Jan 07, 2013 | 5.020 | 5.130 | 5.000 | 5.090 | 402,072 | +0.02(+0.39%) |
Jan 04, 2013 | 4.920 | 5.090 | 4.880 | 5.070 | 682,088 | +0.21(+4.32%) |
Jan 03, 2013 | 4.740 | 4.950 | 4.700 | 4.860 | 437,721 | +0.12(+2.53%) |
Jan 02, 2013 | 4.650 | 4.760 | 4.600 | 4.740 | 816,244 | +0.14(+3.04%) |
Dec 31, 2012 | 4.370 | 4.600 | 4.350 | 4.600 | 620,893 | +0.22(+5.02%) |
Dec 28, 2012 | 4.320 | 4.420 | 4.260 | 4.380 | 397,237 | +0.03(+0.69%) |
Dec 27, 2012 | 4.370 | 4.390 | 4.230 | 4.350 | 414,791 | -0.03(-0.68%) |
Dec 26, 2012 | 4.400 | 4.430 | 4.330 | 4.380 | 331,392 | +0.00(+0.00%) |
Dec 24, 2012 | 4.350 | 4.410 | 4.350 | 4.380 | 67,931 | -0.02(-0.45%) |
Dec 21, 2012 | 4.430 | 4.480 | 4.310 | 4.400 | 1,082,478 | -0.08(-1.79%) |
Dec 20, 2012 | 4.400 | 4.490 | 4.370 | 4.480 | 433,040 | +0.10(+2.28%) |
Dec 19, 2012 | 4.310 | 4.440 | 4.300 | 4.380 | 859,817 | +0.06(+1.39%) |
Dec 18, 2012 | 4.360 | 4.390 | 4.290 | 4.320 | 1,266,592 | -0.04(-0.92%) |
Dec 17, 2012 | 4.330 | 4.360 | 4.280 | 4.360 | 329,697 | +0.04(+0.93%) |
Dec 14, 2012 | 4.330 | 4.360 | 4.310 | 4.320 | 385,207 | -0.03(-0.69%) |
Dec 13, 2012 | 4.390 | 4.390 | 4.300 | 4.350 | 400,209 | -0.06(-1.36%) |
Dec 12, 2012 | 4.450 | 4.480 | 4.400 | 4.410 | 277,317 | -0.03(-0.68%) |
Dec 11, 2012 | 4.400 | 4.455 | 4.380 | 4.440 | 416,816 | +0.07(+1.60%) |
Dec 10, 2012 | 4.380 | 4.430 | 4.340 | 4.370 | 275,801 | +0.01(+0.23%) |
Dec 07, 2012 | 4.400 | 4.400 | 4.320 | 4.360 | 269,135 | -0.01(-0.23%) |
Dec 06, 2012 | 4.340 | 4.450 | 4.300 | 4.370 | 513,097 | +0.00(+0.00%) |
Dec 05, 2012 | 4.200 | 4.390 | 4.180 | 4.370 | 543,327 | +0.14(+3.31%) |