Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.563 | 4.582 | 4.501 | 4.511 | 9,956,552 | -0.02(-0.48%) |
Feb 27, 2013 | 4.538 | 4.560 | 4.484 | 4.533 | 10,549,032 | -0.04(-0.95%) |
Feb 26, 2013 | 4.506 | 4.595 | 4.473 | 4.576 | 17,561,624 | +0.14(+3.05%) |
Feb 25, 2013 | 4.476 | 4.625 | 4.397 | 4.441 | 12,868,411 | -0.01(-0.12%) |
Feb 22, 2013 | 4.484 | 4.506 | 4.349 | 4.446 | 12,974,932 | +0.05(+1.23%) |
Feb 21, 2013 | 4.392 | 4.479 | 4.362 | 4.392 | 21,358,738 | -0.01(-0.12%) |
Feb 20, 2013 | 4.549 | 4.560 | 4.335 | 4.397 | 17,781,990 | -0.20(-4.36%) |
Feb 19, 2013 | 4.663 | 4.690 | 4.566 | 4.598 | 21,003,836 | -0.13(-2.75%) |
Feb 15, 2013 | 4.880 | 4.880 | 4.720 | 4.728 | 10,921,220 | -0.11(-2.35%) |
Feb 14, 2013 | 4.891 | 4.934 | 4.842 | 4.842 | 8,745,850 | -0.03(-0.67%) |
Feb 13, 2013 | 4.858 | 4.902 | 4.826 | 4.875 | 7,348,188 | +0.02(+0.45%) |
Feb 12, 2013 | 4.826 | 4.891 | 4.810 | 4.853 | 3,479,792 | +0.02(+0.45%) |
Feb 11, 2013 | 4.782 | 4.842 | 4.766 | 4.831 | 4,160,594 | +0.03(+0.68%) |
Feb 08, 2013 | 4.834 | 4.848 | 4.734 | 4.799 | 6,034,990 | +0.00(+0.00%) |
Feb 07, 2013 | 4.891 | 4.902 | 4.785 | 4.799 | 7,170,273 | -0.02(-0.34%) |
Feb 06, 2013 | 4.761 | 4.858 | 4.739 | 4.815 | 6,681,541 | +0.11(+2.30%) |
Feb 04, 2013 | 4.750 | 4.750 | 4.688 | 4.707 | 5,888,600 | -0.10(-2.03%) |
Feb 01, 2013 | 4.837 | 4.842 | 4.799 | 4.804 | 9,736,730 | +0.02(+0.34%) |
Jan 31, 2013 | 4.734 | 4.804 | 4.731 | 4.788 | 10,272,939 | +0.08(+1.73%) |
Jan 30, 2013 | 4.761 | 4.772 | 4.690 | 4.707 | 9,984,564 | -0.07(-1.48%) |
Jan 29, 2013 | 4.755 | 4.793 | 4.690 | 4.777 | 14,294,379 | +0.11(+2.44%) |
Jan 28, 2013 | 4.745 | 4.750 | 4.620 | 4.663 | 21,415,412 | -0.02(-0.46%) |
Jan 25, 2013 | 4.723 | 4.723 | 4.625 | 4.685 | 10,322,709 | -0.04(-0.92%) |
Jan 24, 2013 | 4.810 | 4.815 | 4.696 | 4.728 | 12,637,917 | -0.07(-1.47%) |
Jan 23, 2013 | 4.826 | 4.850 | 4.791 | 4.799 | 9,970,942 | -0.02(-0.45%) |
Jan 22, 2013 | 4.810 | 4.831 | 4.755 | 4.820 | 6,045,909 | -0.02(-0.34%) |
Jan 18, 2013 | 4.837 | 4.837 | 4.777 | 4.837 | 13,790,140 | +0.02(+0.45%) |
Jan 17, 2013 | 4.869 | 4.875 | 4.810 | 4.815 | 10,621,244 | +0.00(+0.00%) |
Jan 16, 2013 | 4.853 | 4.886 | 4.750 | 4.815 | 19,107,264 | -0.05(-1.11%) |
Jan 15, 2013 | 4.869 | 4.896 | 4.826 | 4.869 | 4,736,709 | -0.01(-0.22%) |
Jan 14, 2013 | 4.945 | 4.956 | 4.875 | 4.880 | 7,227,742 | -0.01(-0.11%) |
Jan 11, 2013 | 4.940 | 4.961 | 4.842 | 4.886 | 16,936,164 | -0.11(-2.17%) |
Jan 10, 2013 | 4.983 | 5.035 | 4.918 | 4.994 | 16,831,738 | -0.02(-0.43%) |
Jan 09, 2013 | 5.075 | 5.081 | 4.951 | 5.016 | 10,897,236 | -0.10(-2.01%) |
Jan 08, 2013 | 5.108 | 5.135 | 5.029 | 5.119 | 13,683,836 | -0.11(-2.07%) |
Jan 07, 2013 | 5.130 | 5.249 | 5.113 | 5.227 | 12,205,278 | +0.06(+1.15%) |
Jan 04, 2013 | 5.135 | 5.178 | 5.100 | 5.167 | 12,401,586 | +0.03(+0.53%) |
Jan 03, 2013 | 5.135 | 5.249 | 5.113 | 5.140 | 15,732,720 | +0.04(+0.85%) |
Jan 02, 2013 | 5.040 | 5.121 | 4.861 | 5.097 | 13,184,647 | +0.24(+4.85%) |
Dec 31, 2012 | 4.799 | 4.891 | 4.739 | 4.861 | 5,772,754 | +0.07(+1.41%) |
Dec 28, 2012 | 4.772 | 4.864 | 4.766 | 4.793 | 9,508,221 | -0.03(-0.67%) |
Dec 27, 2012 | 4.869 | 4.875 | 4.755 | 4.826 | 7,075,340 | +0.00(+0.00%) |
Dec 26, 2012 | 4.793 | 4.875 | 4.788 | 4.826 | 10,788,636 | +0.10(+2.06%) |
Dec 24, 2012 | 4.690 | 4.758 | 4.636 | 4.728 | 1,332,489 | +0.00(+0.00%) |
Dec 21, 2012 | 4.663 | 4.734 | 4.647 | 4.728 | 16,324,379 | -0.11(-2.35%) |
Dec 20, 2012 | 4.853 | 4.864 | 4.777 | 4.842 | 11,566,456 | +0.01(+0.11%) |
Dec 19, 2012 | 4.793 | 4.880 | 4.766 | 4.837 | 15,248,544 | -0.01(-0.11%) |
Dec 18, 2012 | 4.690 | 4.886 | 4.674 | 4.842 | 19,674,640 | +0.12(+2.64%) |
Dec 17, 2012 | 4.707 | 4.723 | 4.658 | 4.717 | 11,230,435 | -0.02(-0.46%) |
Dec 14, 2012 | 4.690 | 4.777 | 4.674 | 4.739 | 9,580,975 | -0.01(-0.23%) |
Dec 13, 2012 | 4.858 | 4.880 | 4.717 | 4.750 | 7,876,924 | -0.11(-2.34%) |
Dec 12, 2012 | 4.891 | 4.943 | 4.815 | 4.864 | 10,842,879 | -0.02(-0.44%) |
Dec 11, 2012 | 4.875 | 4.929 | 4.867 | 4.886 | 11,831,993 | +0.01(+0.11%) |
Dec 10, 2012 | 4.853 | 4.907 | 4.837 | 4.880 | 6,900,565 | +0.07(+1.35%) |
Dec 07, 2012 | 4.804 | 4.831 | 4.777 | 4.815 | 9,941,032 | +0.09(+1.95%) |
Dec 06, 2012 | 4.674 | 4.745 | 4.641 | 4.723 | 17,580,812 | +0.10(+2.23%) |
Dec 05, 2012 | 4.625 | 4.712 | 4.549 | 4.620 | 11,395,448 | +0.10(+2.28%) |