Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.555 | 4.583 | 4.402 | 4.422 | 4,987,558 | -0.17(-3.73%) |
Feb 27, 2013 | 4.698 | 4.717 | 4.564 | 4.593 | 3,245,313 | -0.10(-2.23%) |
Feb 26, 2013 | 4.688 | 4.750 | 4.603 | 4.698 | 3,186,203 | +0.02(+0.41%) |
Feb 25, 2013 | 4.698 | 4.793 | 4.669 | 4.679 | 3,668,059 | +0.04(+0.82%) |
Feb 22, 2013 | 4.698 | 4.717 | 4.545 | 4.641 | 3,633,177 | -0.03(-0.61%) |
Feb 21, 2013 | 4.517 | 4.755 | 4.507 | 4.669 | 4,680,823 | +0.15(+3.38%) |
Feb 20, 2013 | 4.803 | 4.817 | 4.498 | 4.517 | 7,789,539 | -0.38(-7.78%) |
Feb 19, 2013 | 5.012 | 5.035 | 4.869 | 4.898 | 4,065,202 | -0.12(-2.47%) |
Feb 15, 2013 | 5.155 | 5.155 | 4.974 | 5.022 | 3,985,987 | -0.16(-3.13%) |
Feb 14, 2013 | 5.165 | 5.222 | 5.136 | 5.184 | 1,507,649 | +0.06(+1.12%) |
Feb 13, 2013 | 5.203 | 5.231 | 5.108 | 5.127 | 2,864,902 | -0.07(-1.28%) |
Feb 12, 2013 | 5.155 | 5.241 | 5.127 | 5.193 | 2,017,732 | +0.01(+0.18%) |
Feb 11, 2013 | 5.193 | 5.212 | 5.136 | 5.184 | 1,988,562 | -0.07(-1.27%) |
Feb 08, 2013 | 5.260 | 5.327 | 5.241 | 5.251 | 1,656,388 | +0.00(+0.00%) |
Feb 07, 2013 | 5.222 | 5.270 | 5.146 | 5.251 | 2,232,230 | +0.00(+0.00%) |
Feb 06, 2013 | 5.165 | 5.279 | 5.146 | 5.251 | 2,813,890 | +0.15(+2.99%) |
Feb 04, 2013 | 5.108 | 5.184 | 5.089 | 5.098 | 2,185,892 | -0.06(-1.11%) |
Feb 01, 2013 | 5.089 | 5.212 | 5.031 | 5.155 | 3,750,967 | +0.15(+3.05%) |
Jan 31, 2013 | 5.022 | 5.108 | 4.946 | 5.003 | 4,327,357 | -0.04(-0.76%) |
Jan 30, 2013 | 5.212 | 5.279 | 5.003 | 5.041 | 6,651,359 | -0.07(-1.31%) |
Jan 29, 2013 | 5.003 | 5.136 | 5.003 | 5.108 | 3,539,830 | +0.15(+3.08%) |
Jan 28, 2013 | 5.041 | 5.065 | 4.898 | 4.955 | 3,527,421 | -0.10(-2.07%) |
Jan 25, 2013 | 5.184 | 5.184 | 5.050 | 5.060 | 3,830,456 | -0.13(-2.57%) |
Jan 24, 2013 | 5.374 | 5.422 | 5.184 | 5.193 | 3,959,610 | -0.22(-4.05%) |
Jan 23, 2013 | 5.498 | 5.527 | 5.403 | 5.413 | 3,235,521 | -0.10(-1.90%) |
Jan 22, 2013 | 5.479 | 5.546 | 5.393 | 5.517 | 3,136,700 | +0.05(+0.87%) |
Jan 18, 2013 | 5.489 | 5.536 | 5.432 | 5.470 | 2,543,563 | +0.05(+0.88%) |
Jan 17, 2013 | 5.413 | 5.517 | 5.346 | 5.422 | 3,256,252 | -0.03(-0.52%) |
Jan 16, 2013 | 5.470 | 5.489 | 5.403 | 5.451 | 1,902,052 | -0.07(-1.21%) |
Jan 15, 2013 | 5.479 | 5.560 | 5.432 | 5.517 | 4,075,257 | -0.10(-1.86%) |
Jan 14, 2013 | 5.660 | 5.746 | 5.598 | 5.622 | 2,907,014 | +0.03(+0.51%) |
Jan 11, 2013 | 5.555 | 5.603 | 5.498 | 5.594 | 2,584,755 | +0.00(+0.00%) |
Jan 10, 2013 | 5.470 | 5.622 | 5.460 | 5.594 | 3,781,962 | +0.17(+3.16%) |
Jan 09, 2013 | 5.384 | 5.432 | 5.317 | 5.422 | 2,498,741 | +0.06(+1.07%) |
Jan 08, 2013 | 5.413 | 5.413 | 5.270 | 5.365 | 3,262,639 | +0.00(+0.00%) |
Jan 07, 2013 | 5.451 | 5.470 | 5.355 | 5.365 | 3,067,424 | -0.14(-2.60%) |
Jan 04, 2013 | 5.575 | 5.651 | 5.432 | 5.508 | 7,024,290 | -0.09(-1.53%) |
Jan 03, 2013 | 5.784 | 5.860 | 5.584 | 5.594 | 3,775,698 | -0.23(-3.93%) |
Jan 02, 2013 | 5.727 | 5.841 | 5.555 | 5.822 | 4,873,745 | +0.27(+4.80%) |
Dec 31, 2012 | 5.336 | 5.594 | 5.289 | 5.555 | 4,795,685 | +0.19(+3.55%) |
Dec 28, 2012 | 5.489 | 5.536 | 5.355 | 5.365 | 2,854,440 | -0.12(-2.26%) |
Dec 27, 2012 | 5.441 | 5.575 | 5.422 | 5.489 | 4,215,981 | +0.05(+0.88%) |
Dec 26, 2012 | 5.451 | 5.489 | 5.393 | 5.441 | 1,745,117 | +0.02(+0.35%) |
Dec 24, 2012 | 5.441 | 5.451 | 5.355 | 5.422 | 1,401,291 | +0.03(+0.53%) |
Dec 21, 2012 | 5.336 | 5.413 | 5.298 | 5.393 | 9,074,604 | +0.03(+0.53%) |
Dec 20, 2012 | 5.279 | 5.403 | 5.251 | 5.365 | 3,918,214 | +0.02(+0.36%) |
Dec 19, 2012 | 5.355 | 5.432 | 5.317 | 5.346 | 3,242,392 | -0.10(-1.75%) |
Dec 18, 2012 | 5.555 | 5.608 | 5.403 | 5.441 | 3,863,419 | -0.10(-1.89%) |
Dec 17, 2012 | 5.470 | 5.555 | 5.384 | 5.546 | 3,396,521 | +0.09(+1.57%) |
Dec 14, 2012 | 5.298 | 5.479 | 5.298 | 5.460 | 3,259,346 | +0.15(+2.87%) |
Dec 13, 2012 | 5.403 | 5.451 | 5.270 | 5.308 | 4,748,716 | -0.21(-3.80%) |
Dec 12, 2012 | 5.508 | 5.565 | 5.432 | 5.517 | 6,635,778 | +0.04(+0.70%) |
Dec 11, 2012 | 5.479 | 5.546 | 5.413 | 5.479 | 3,385,182 | +0.03(+0.52%) |
Dec 10, 2012 | 5.441 | 5.479 | 5.422 | 5.451 | 2,591,216 | +0.04(+0.70%) |
Dec 07, 2012 | 5.374 | 5.451 | 5.355 | 5.413 | 3,595,617 | +0.08(+1.43%) |
Dec 06, 2012 | 5.270 | 5.432 | 5.270 | 5.336 | 3,105,886 | +0.01(+0.18%) |
Dec 05, 2012 | 5.413 | 5.432 | 5.298 | 5.327 | 3,447,243 | -0.08(-1.41%) |