Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.440 | 4.800 | 4.370 | 4.660 | 10,897 | +0.08(+1.75%) |
Feb 27, 2013 | 4.790 | 4.790 | 4.540 | 4.580 | 2,107 | -0.14(-2.97%) |
Feb 26, 2013 | 4.850 | 4.890 | 4.580 | 4.720 | 6,486 | -0.13(-2.68%) |
Feb 25, 2013 | 4.806 | 4.930 | 4.650 | 4.850 | 8,595 | -0.08(-1.62%) |
Feb 22, 2013 | 4.480 | 4.930 | 4.400 | 4.930 | 18,100 | +0.19(+4.01%) |
Feb 21, 2013 | 4.660 | 4.750 | 4.450 | 4.740 | 9,860 | +0.03(+0.64%) |
Feb 20, 2013 | 4.630 | 4.710 | 4.401 | 4.710 | 900 | +0.01(+0.21%) |
Feb 19, 2013 | 4.650 | 4.700 | 4.380 | 4.700 | 10,799 | +0.10(+2.17%) |
Feb 15, 2013 | 4.750 | 4.770 | 4.560 | 4.600 | 6,368 | -0.15(-3.16%) |
Feb 14, 2013 | 4.550 | 4.900 | 4.550 | 4.750 | 8,383 | +0.02(+0.42%) |
Feb 13, 2013 | 4.830 | 4.830 | 4.680 | 4.730 | 7,546 | -0.04(-0.84%) |
Feb 12, 2013 | 4.860 | 4.890 | 4.650 | 4.770 | 35,303 | -0.13(-2.65%) |
Feb 11, 2013 | 4.890 | 4.900 | 4.700 | 4.900 | 5,257 | +0.13(+2.73%) |
Feb 08, 2013 | 4.600 | 4.770 | 4.230 | 4.770 | 34,010 | +0.22(+4.84%) |
Feb 07, 2013 | 4.710 | 4.840 | 4.550 | 4.550 | 4,395 | -0.16(-3.40%) |
Feb 06, 2013 | 4.800 | 4.850 | 4.700 | 4.710 | 9,440 | -0.24(-4.85%) |
Feb 04, 2013 | 4.000 | 4.950 | 3.920 | 4.950 | 79,345 | +0.78(+18.71%) |
Feb 01, 2013 | 4.190 | 4.190 | 4.110 | 4.170 | 15,500 | -0.03(-0.71%) |
Jan 31, 2013 | 4.060 | 4.230 | 4.060 | 4.200 | 12,930 | +0.10(+2.44%) |
Jan 30, 2013 | 4.200 | 4.200 | 4.070 | 4.100 | 1,500 | -0.10(-2.47%) |
Jan 29, 2013 | 4.060 | 4.204 | 4.051 | 4.204 | 7,310 | +0.13(+3.29%) |
Jan 28, 2013 | 3.970 | 4.150 | 3.970 | 4.070 | 3,200 | +0.10(+2.52%) |
Jan 25, 2013 | 4.000 | 4.022 | 3.970 | 3.970 | 5,100 | -0.03(-0.75%) |
Jan 24, 2013 | 3.970 | 4.100 | 3.960 | 4.000 | 6,903 | +0.00(+0.00%) |
Jan 23, 2013 | 4.000 | 4.000 | 3.980 | 4.000 | 2,300 | +0.03(+0.76%) |
Jan 22, 2013 | 3.760 | 4.000 | 3.760 | 3.970 | 17,846 | +0.21(+5.59%) |
Jan 18, 2013 | 3.800 | 3.900 | 3.760 | 3.760 | 9,900 | -0.08(-2.08%) |
Jan 17, 2013 | 4.000 | 4.035 | 3.840 | 3.840 | 2,544 | -0.10(-2.54%) |
Jan 16, 2013 | 4.100 | 4.100 | 3.940 | 3.940 | 15,065 | -0.09(-2.23%) |
Jan 15, 2013 | 3.990 | 4.100 | 3.990 | 4.030 | 23,487 | +0.04(+1.00%) |
Jan 14, 2013 | 3.950 | 3.990 | 3.950 | 3.990 | 1,780 | +0.07(+1.79%) |
Jan 11, 2013 | 3.960 | 4.010 | 3.850 | 3.920 | 13,310 | +0.05(+1.29%) |
Jan 10, 2013 | 3.870 | 4.000 | 3.870 | 3.870 | 15,526 | +0.02(+0.52%) |
Jan 09, 2013 | 3.790 | 3.860 | 3.790 | 3.850 | 3,350 | -0.05(-1.28%) |
Jan 08, 2013 | 3.800 | 3.902 | 3.780 | 3.900 | 11,748 | +0.07(+1.83%) |
Jan 07, 2013 | 3.840 | 3.930 | 3.820 | 3.830 | 1,778 | -0.12(-3.04%) |
Jan 04, 2013 | 3.910 | 3.950 | 3.850 | 3.950 | 22,293 | +0.09(+2.33%) |
Jan 03, 2013 | 3.760 | 3.910 | 3.760 | 3.860 | 3,103 | +0.06(+1.58%) |
Jan 02, 2013 | 3.800 | 3.930 | 3.760 | 3.800 | 22,795 | -0.03(-0.78%) |
Dec 31, 2012 | 3.760 | 3.900 | 3.760 | 3.830 | 7,783 | +0.07(+1.86%) |
Dec 28, 2012 | 3.770 | 3.810 | 3.760 | 3.760 | 5,350 | -0.04(-1.05%) |
Dec 27, 2012 | 3.760 | 3.850 | 3.760 | 3.800 | 6,226 | +0.01(+0.27%) |
Dec 26, 2012 | 3.920 | 3.920 | 3.720 | 3.790 | 19,200 | -0.10(-2.57%) |
Dec 21, 2012 | 3.850 | 3.890 | 3.890 | 3.890 | 3,100 | +0.06(+1.57%) |
Dec 20, 2012 | 3.850 | 3.900 | 3.830 | 3.830 | 1,300 | -0.02(-0.52%) |
Dec 19, 2012 | 3.860 | 3.870 | 3.850 | 3.850 | 5,043 | +0.03(+0.79%) |
Dec 18, 2012 | 3.920 | 3.960 | 3.820 | 3.820 | 27,948 | +0.01(+0.26%) |
Dec 17, 2012 | 3.960 | 3.960 | 3.810 | 3.810 | 1,607 | -0.10(-2.56%) |
Dec 14, 2012 | 3.860 | 3.910 | 3.860 | 3.910 | 2,899 | +0.05(+1.40%) |
Dec 13, 2012 | 3.820 | 3.900 | 3.820 | 3.856 | 4,009 | +0.06(+1.47%) |
Dec 12, 2012 | 3.790 | 3.800 | 3.790 | 3.800 | 3,619 | +0.00(+0.00%) |
Dec 11, 2012 | 3.700 | 3.850 | 3.700 | 3.800 | 8,181 | +0.07(+1.88%) |
Dec 10, 2012 | 3.880 | 3.910 | 3.600 | 3.730 | 8,099 | -0.19(-4.85%) |
Dec 07, 2012 | 3.940 | 4.000 | 3.900 | 3.920 | 7,000 | -0.04(-1.01%) |
Dec 06, 2012 | 3.930 | 4.030 | 3.930 | 3.960 | 8,686 | +0.00(+0.00%) |
Dec 05, 2012 | 3.950 | 4.000 | 3.810 | 3.960 | 41,339 | -0.03(-0.75%) |