Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.265 | 4.413 | 4.179 | 4.258 | 67,206 | +0.07(+1.72%) |
Feb 27, 2013 | 4.243 | 4.279 | 4.107 | 4.186 | 115,882 | -0.07(-1.54%) |
Feb 26, 2013 | 4.222 | 4.431 | 4.179 | 4.251 | 87,947 | -0.37(-7.94%) |
Feb 22, 2013 | 4.863 | 5.223 | 4.553 | 4.618 | 440,373 | -0.18(-3.75%) |
Feb 21, 2013 | 4.481 | 4.827 | 4.359 | 4.798 | 188,030 | +0.37(+8.47%) |
Feb 20, 2013 | 4.287 | 4.503 | 4.251 | 4.424 | 174,344 | +0.15(+3.54%) |
Feb 19, 2013 | 3.991 | 4.310 | 3.963 | 4.272 | 148,705 | +0.31(+7.82%) |
Feb 15, 2013 | 3.962 | 3.962 | 3.840 | 3.962 | 50,854 | +0.05(+1.29%) |
Feb 14, 2013 | 3.847 | 3.948 | 3.797 | 3.912 | 50,293 | +0.10(+2.65%) |
Feb 13, 2013 | 3.854 | 3.854 | 3.739 | 3.811 | 54,574 | -0.04(-1.12%) |
Feb 12, 2013 | 3.775 | 3.898 | 3.775 | 3.854 | 266,643 | +0.06(+1.71%) |
Feb 11, 2013 | 3.768 | 3.883 | 3.768 | 3.790 | 36,492 | -0.01(-0.19%) |
Feb 08, 2013 | 3.818 | 3.854 | 3.754 | 3.797 | 68,450 | -0.01(-0.38%) |
Feb 07, 2013 | 3.898 | 3.898 | 3.754 | 3.811 | 44,694 | -0.04(-1.12%) |
Feb 06, 2013 | 3.847 | 3.934 | 3.746 | 3.854 | 65,004 | +0.14(+3.88%) |
Feb 04, 2013 | 3.876 | 3.962 | 3.645 | 3.710 | 130,368 | -0.11(-2.83%) |
Feb 01, 2013 | 4.042 | 4.042 | 3.710 | 3.818 | 135,430 | -0.07(-1.85%) |
Jan 31, 2013 | 3.926 | 3.948 | 3.545 | 3.890 | 225,104 | -0.06(-1.46%) |
Jan 30, 2013 | 3.682 | 4.251 | 3.602 | 3.948 | 626,582 | +0.35(+9.73%) |
Jan 29, 2013 | 3.170 | 3.685 | 3.170 | 3.598 | 461,673 | +0.44(+13.76%) |
Jan 28, 2013 | 3.091 | 3.170 | 3.091 | 3.163 | 68,409 | +0.09(+2.81%) |
Jan 25, 2013 | 3.069 | 3.098 | 2.911 | 3.076 | 51,710 | -0.01(-0.23%) |
Jan 24, 2013 | 3.127 | 3.127 | 2.961 | 3.084 | 82,917 | +0.01(+0.23%) |
Jan 23, 2013 | 2.997 | 3.098 | 2.997 | 3.076 | 70,945 | +0.12(+4.15%) |
Jan 22, 2013 | 2.896 | 3.009 | 2.896 | 2.954 | 101,011 | +0.09(+3.02%) |
Jan 18, 2013 | 2.875 | 2.909 | 2.810 | 2.867 | 21,845 | +0.02(+0.76%) |
Jan 17, 2013 | 2.824 | 2.954 | 2.788 | 2.846 | 78,148 | -0.01(-0.25%) |
Jan 16, 2013 | 2.774 | 2.853 | 2.774 | 2.853 | 35,309 | +0.09(+3.39%) |
Jan 15, 2013 | 2.767 | 2.767 | 2.738 | 2.759 | 14,175 | -0.01(-0.26%) |
Jan 14, 2013 | 2.759 | 2.810 | 2.702 | 2.767 | 13,220 | +0.00(+0.00%) |
Jan 11, 2013 | 2.774 | 2.795 | 2.738 | 2.767 | 10,063 | +0.03(+1.05%) |
Jan 10, 2013 | 2.738 | 2.759 | 2.710 | 2.738 | 15,941 | +0.01(+0.53%) |
Jan 09, 2013 | 2.738 | 2.738 | 2.637 | 2.723 | 33,678 | +0.00(+0.00%) |
Jan 08, 2013 | 2.694 | 2.738 | 2.666 | 2.723 | 31,151 | +0.06(+2.16%) |
Jan 07, 2013 | 2.702 | 2.702 | 2.608 | 2.666 | 17,572 | -0.04(-1.33%) |
Jan 04, 2013 | 2.615 | 2.702 | 2.543 | 2.702 | 50,086 | +0.12(+4.46%) |
Jan 03, 2013 | 2.550 | 2.586 | 2.522 | 2.586 | 66,172 | +0.06(+2.57%) |
Jan 02, 2013 | 2.536 | 2.550 | 2.500 | 2.522 | 32,773 | -0.00(-0.13%) |
Dec 31, 2012 | 2.450 | 2.558 | 2.414 | 2.525 | 33,712 | +0.05(+2.17%) |
Dec 28, 2012 | 2.550 | 2.594 | 2.399 | 2.471 | 68,472 | -0.10(-3.79%) |
Dec 27, 2012 | 2.601 | 2.666 | 2.558 | 2.568 | 29,845 | -0.01(-0.45%) |
Dec 26, 2012 | 2.579 | 2.637 | 2.565 | 2.580 | 53,390 | +0.02(+0.87%) |
Dec 24, 2012 | 2.522 | 2.579 | 2.522 | 2.558 | 32,439 | +0.03(+1.14%) |
Dec 21, 2012 | 2.522 | 2.594 | 2.522 | 2.529 | 37,108 | -0.06(-2.50%) |
Dec 20, 2012 | 2.601 | 2.637 | 2.594 | 2.594 | 41,950 | -0.03(-1.10%) |
Dec 19, 2012 | 2.622 | 2.767 | 2.543 | 2.622 | 35,726 | -0.03(-1.26%) |
Dec 18, 2012 | 2.522 | 2.702 | 2.522 | 2.656 | 86,724 | +0.11(+4.14%) |
Dec 17, 2012 | 2.514 | 2.579 | 2.514 | 2.550 | 16,336 | +0.00(+0.00%) |
Dec 14, 2012 | 2.514 | 2.586 | 2.514 | 2.550 | 8,844 | -0.00(-0.07%) |
Dec 13, 2012 | 2.500 | 2.594 | 2.493 | 2.552 | 18,821 | +0.03(+1.21%) |
Dec 12, 2012 | 2.522 | 2.550 | 2.486 | 2.522 | 29,017 | -0.01(-0.46%) |
Dec 11, 2012 | 2.522 | 2.572 | 2.522 | 2.533 | 43,447 | +0.01(+0.46%) |
Dec 10, 2012 | 2.500 | 2.615 | 2.486 | 2.522 | 157,188 | -0.07(-2.80%) |
Dec 07, 2012 | 2.680 | 2.731 | 2.594 | 2.594 | 54,869 | -0.07(-2.68%) |
Dec 06, 2012 | 2.774 | 2.774 | 2.637 | 2.666 | 21,414 | -0.09(-3.14%) |
Dec 05, 2012 | 2.839 | 2.846 | 2.752 | 2.752 | 43,226 | -0.09(-3.29%) |