Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.210 | 4.230 | 3.970 | 4.040 | 252,142 | -0.44(-9.82%) |
Feb 27, 2013 | 4.230 | 4.480 | 4.230 | 4.480 | 36,200 | +0.24(+5.66%) |
Feb 26, 2013 | 4.290 | 4.380 | 4.190 | 4.240 | 100,785 | -0.06(-1.40%) |
Feb 25, 2013 | 4.440 | 4.500 | 4.300 | 4.300 | 81,618 | -0.13(-2.93%) |
Feb 22, 2013 | 4.310 | 4.610 | 4.250 | 4.430 | 209,327 | +0.11(+2.55%) |
Feb 21, 2013 | 4.500 | 4.550 | 4.150 | 4.320 | 246,405 | -0.18(-4.00%) |
Feb 20, 2013 | 4.650 | 4.690 | 4.500 | 4.500 | 77,790 | -0.18(-3.85%) |
Feb 19, 2013 | 4.750 | 4.801 | 4.630 | 4.680 | 90,921 | -0.13(-2.70%) |
Feb 15, 2013 | 4.850 | 4.850 | 4.671 | 4.810 | 42,098 | -0.06(-1.23%) |
Feb 14, 2013 | 4.720 | 4.880 | 4.700 | 4.870 | 23,966 | +0.10(+2.10%) |
Feb 13, 2013 | 4.830 | 4.900 | 4.700 | 4.770 | 57,478 | -0.08(-1.65%) |
Feb 12, 2013 | 4.770 | 4.950 | 4.770 | 4.850 | 36,319 | +0.06(+1.25%) |
Feb 11, 2013 | 4.700 | 4.840 | 4.700 | 4.790 | 46,976 | +0.13(+2.79%) |
Feb 08, 2013 | 4.590 | 4.670 | 4.580 | 4.660 | 96,924 | +0.06(+1.30%) |
Feb 07, 2013 | 4.600 | 4.650 | 4.500 | 4.600 | 120,620 | -0.04(-0.86%) |
Feb 06, 2013 | 4.610 | 4.660 | 4.510 | 4.640 | 38,799 | +0.01(+0.22%) |
Feb 04, 2013 | 4.800 | 4.800 | 4.540 | 4.630 | 227,025 | -0.25(-5.12%) |
Feb 01, 2013 | 4.720 | 4.890 | 4.720 | 4.880 | 73,294 | +0.14(+2.95%) |
Jan 31, 2013 | 4.680 | 4.750 | 4.600 | 4.740 | 56,728 | +0.01(+0.21%) |
Jan 30, 2013 | 4.870 | 4.990 | 4.660 | 4.730 | 80,483 | -0.17(-3.47%) |
Jan 29, 2013 | 4.790 | 4.940 | 4.690 | 4.900 | 91,296 | +0.10(+2.08%) |
Jan 28, 2013 | 4.910 | 5.000 | 4.750 | 4.800 | 122,146 | -0.11(-2.24%) |
Jan 25, 2013 | 4.940 | 5.010 | 4.910 | 4.910 | 63,085 | -0.06(-1.21%) |
Jan 24, 2013 | 5.000 | 5.020 | 4.920 | 4.970 | 23,467 | -0.06(-1.19%) |
Jan 23, 2013 | 5.180 | 5.200 | 4.980 | 5.030 | 48,999 | -0.08(-1.57%) |
Jan 22, 2013 | 4.900 | 5.140 | 4.900 | 5.110 | 96,847 | +0.18(+3.65%) |
Jan 18, 2013 | 5.000 | 5.080 | 4.880 | 4.930 | 105,151 | -0.15(-2.95%) |
Jan 17, 2013 | 5.020 | 5.110 | 4.980 | 5.080 | 46,750 | +0.09(+1.80%) |
Jan 16, 2013 | 4.930 | 5.070 | 4.920 | 4.990 | 64,543 | +0.05(+1.01%) |
Jan 15, 2013 | 5.050 | 5.050 | 4.910 | 4.940 | 47,497 | -0.18(-3.52%) |
Jan 14, 2013 | 5.210 | 5.267 | 5.061 | 5.120 | 101,849 | -0.09(-1.73%) |
Jan 11, 2013 | 5.120 | 5.250 | 4.894 | 5.210 | 243,471 | +0.08(+1.56%) |
Jan 10, 2013 | 5.060 | 5.200 | 5.000 | 5.130 | 76,443 | +0.04(+0.79%) |
Jan 09, 2013 | 5.130 | 5.130 | 5.050 | 5.090 | 48,650 | -0.02(-0.39%) |
Jan 08, 2013 | 5.150 | 5.210 | 5.030 | 5.110 | 39,863 | -0.08(-1.54%) |
Jan 07, 2013 | 5.140 | 5.270 | 5.110 | 5.190 | 84,954 | +0.08(+1.57%) |
Jan 04, 2013 | 5.190 | 5.250 | 5.080 | 5.110 | 52,417 | -0.10(-1.92%) |
Jan 03, 2013 | 5.230 | 5.380 | 5.150 | 5.210 | 105,938 | -0.03(-0.57%) |
Jan 02, 2013 | 5.160 | 5.280 | 5.030 | 5.240 | 110,153 | +0.21(+4.17%) |
Dec 31, 2012 | 4.880 | 5.050 | 4.820 | 5.030 | 88,920 | +0.08(+1.62%) |
Dec 28, 2012 | 5.070 | 5.170 | 4.950 | 4.950 | 62,766 | -0.22(-4.26%) |
Dec 27, 2012 | 5.020 | 5.180 | 5.020 | 5.170 | 73,698 | +0.17(+3.40%) |
Dec 26, 2012 | 4.970 | 5.100 | 4.970 | 5.000 | 67,134 | +0.07(+1.42%) |
Dec 24, 2012 | 4.750 | 4.990 | 4.720 | 4.930 | 47,855 | +0.22(+4.67%) |
Dec 21, 2012 | 4.950 | 4.990 | 4.690 | 4.710 | 201,399 | -0.29(-5.80%) |
Dec 20, 2012 | 5.080 | 5.139 | 5.000 | 5.000 | 166,578 | -0.10(-1.96%) |
Dec 19, 2012 | 5.220 | 5.277 | 5.090 | 5.100 | 79,744 | -0.16(-3.04%) |
Dec 18, 2012 | 5.060 | 5.300 | 5.060 | 5.260 | 93,444 | +0.17(+3.34%) |
Dec 17, 2012 | 5.040 | 5.120 | 5.020 | 5.090 | 106,971 | +0.07(+1.39%) |
Dec 14, 2012 | 4.790 | 5.040 | 4.790 | 5.020 | 90,765 | +0.21(+4.37%) |
Dec 13, 2012 | 4.870 | 4.900 | 4.760 | 4.810 | 97,914 | -0.08(-1.64%) |
Dec 12, 2012 | 4.610 | 4.920 | 4.610 | 4.890 | 72,163 | +0.23(+4.94%) |
Dec 11, 2012 | 5.050 | 5.050 | 4.350 | 4.660 | 156,581 | -0.39(-7.72%) |
Dec 10, 2012 | 4.360 | 5.120 | 4.320 | 5.050 | 224,777 | +0.54(+11.97%) |
Dec 07, 2012 | 4.470 | 4.520 | 4.430 | 4.510 | 73,896 | +0.02(+0.45%) |
Dec 06, 2012 | 4.610 | 4.670 | 4.410 | 4.490 | 116,860 | -0.06(-1.32%) |
Dec 05, 2012 | 4.500 | 4.620 | 4.400 | 4.550 | 149,474 | +0.01(+0.22%) |