Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.120 | 4.150 | 3.950 | 4.010 | 452,512 | -0.06(-1.47%) |
Feb 27, 2013 | 3.950 | 4.090 | 3.840 | 4.070 | 550,089 | -0.01(-0.25%) |
Feb 26, 2013 | 4.200 | 4.250 | 3.760 | 4.080 | 1,041,460 | -0.44(-9.73%) |
Feb 22, 2013 | 4.420 | 4.590 | 4.350 | 4.520 | 638,533 | +0.17(+3.91%) |
Feb 21, 2013 | 4.880 | 4.880 | 4.090 | 4.350 | 1,727,100 | -0.57(-11.59%) |
Feb 20, 2013 | 5.050 | 5.080 | 4.810 | 4.920 | 617,207 | -0.07(-1.40%) |
Feb 19, 2013 | 5.060 | 5.150 | 4.831 | 4.990 | 1,032,248 | -0.01(-0.20%) |
Feb 15, 2013 | 5.100 | 5.100 | 4.950 | 5.000 | 453,355 | +0.00(+0.00%) |
Feb 14, 2013 | 4.990 | 5.130 | 4.850 | 5.000 | 990,212 | +0.07(+1.42%) |
Feb 13, 2013 | 5.050 | 5.110 | 4.850 | 4.930 | 539,481 | -0.01(-0.20%) |
Feb 12, 2013 | 4.900 | 5.120 | 4.750 | 4.940 | 1,031,567 | +0.04(+0.82%) |
Feb 11, 2013 | 4.810 | 4.990 | 4.800 | 4.900 | 586,525 | +0.20(+4.26%) |
Feb 08, 2013 | 4.880 | 4.890 | 4.670 | 4.700 | 440,288 | -0.10(-2.08%) |
Feb 07, 2013 | 5.040 | 5.040 | 4.790 | 4.800 | 710,809 | -0.17(-3.42%) |
Feb 06, 2013 | 4.710 | 4.970 | 4.650 | 4.970 | 692,070 | +0.22(+4.63%) |
Feb 04, 2013 | 4.600 | 4.990 | 4.510 | 4.750 | 1,190,336 | +0.15(+3.26%) |
Feb 01, 2013 | 4.480 | 4.660 | 4.370 | 4.600 | 506,525 | +0.15(+3.37%) |
Jan 31, 2013 | 4.440 | 4.450 | 4.320 | 4.450 | 307,343 | +0.02(+0.45%) |
Jan 30, 2013 | 4.510 | 4.610 | 4.420 | 4.430 | 420,236 | -0.04(-0.89%) |
Jan 29, 2013 | 4.480 | 4.580 | 4.380 | 4.470 | 258,266 | +0.05(+1.13%) |
Jan 28, 2013 | 4.460 | 4.540 | 4.380 | 4.420 | 483,002 | -0.08(-1.78%) |
Jan 25, 2013 | 4.590 | 4.675 | 4.480 | 4.500 | 499,878 | -0.10(-2.17%) |
Jan 24, 2013 | 4.610 | 4.680 | 4.455 | 4.600 | 506,791 | +0.03(+0.66%) |
Jan 23, 2013 | 4.650 | 4.740 | 4.530 | 4.570 | 670,282 | -0.03(-0.65%) |
Jan 22, 2013 | 4.340 | 4.630 | 4.300 | 4.600 | 975,542 | +0.26(+5.99%) |
Jan 18, 2013 | 4.560 | 4.560 | 4.300 | 4.340 | 591,261 | -0.10(-2.25%) |
Jan 17, 2013 | 4.240 | 4.550 | 4.220 | 4.440 | 1,067,179 | +0.28(+6.73%) |
Jan 16, 2013 | 4.380 | 4.460 | 4.080 | 4.160 | 1,268,367 | -0.24(-5.45%) |
Jan 15, 2013 | 4.410 | 4.470 | 4.350 | 4.400 | 442,852 | -0.06(-1.35%) |
Jan 14, 2013 | 4.460 | 4.680 | 4.260 | 4.460 | 921,948 | +0.04(+0.90%) |
Jan 11, 2013 | 4.370 | 4.500 | 4.320 | 4.420 | 644,710 | -0.08(-1.78%) |
Jan 10, 2013 | 4.490 | 4.500 | 4.200 | 4.500 | 1,072,754 | +0.13(+2.97%) |
Jan 09, 2013 | 3.810 | 4.400 | 3.810 | 4.370 | 2,493,353 | +0.67(+18.11%) |
Jan 08, 2013 | 3.640 | 3.810 | 3.560 | 3.700 | 746,153 | +0.04(+1.09%) |
Jan 07, 2013 | 3.820 | 3.870 | 3.620 | 3.660 | 768,519 | -0.14(-3.68%) |
Jan 04, 2013 | 3.750 | 3.850 | 3.710 | 3.800 | 790,346 | +0.13(+3.54%) |
Jan 03, 2013 | 3.530 | 3.790 | 3.530 | 3.670 | 1,345,056 | +0.27(+7.94%) |
Jan 02, 2013 | 3.490 | 3.520 | 3.400 | 3.400 | 428,076 | +0.01(+0.29%) |
Dec 31, 2012 | 3.270 | 3.427 | 3.250 | 3.390 | 489,816 | +0.12(+3.67%) |
Dec 28, 2012 | 3.350 | 3.590 | 3.270 | 3.270 | 769,357 | -0.10(-2.97%) |
Dec 27, 2012 | 3.400 | 3.440 | 3.200 | 3.370 | 345,381 | -0.02(-0.59%) |
Dec 26, 2012 | 3.250 | 3.480 | 3.250 | 3.390 | 321,167 | +0.11(+3.35%) |
Dec 24, 2012 | 3.250 | 3.300 | 3.130 | 3.280 | 202,567 | +0.07(+2.18%) |
Dec 21, 2012 | 3.350 | 3.360 | 3.170 | 3.210 | 1,061,093 | -0.19(-5.59%) |
Dec 20, 2012 | 3.470 | 3.470 | 3.285 | 3.400 | 412,536 | -0.02(-0.60%) |
Dec 19, 2012 | 3.100 | 3.450 | 3.100 | 3.420 | 913,198 | +0.36(+11.78%) |
Dec 18, 2012 | 3.030 | 3.080 | 2.980 | 3.060 | 219,653 | +0.03(+0.99%) |
Dec 17, 2012 | 3.070 | 3.180 | 2.950 | 3.030 | 444,050 | -0.05(-1.62%) |
Dec 14, 2012 | 3.000 | 3.230 | 2.970 | 3.080 | 765,729 | +0.07(+2.33%) |
Dec 13, 2012 | 3.040 | 3.090 | 2.800 | 3.010 | 562,288 | +0.00(+0.00%) |
Dec 12, 2012 | 2.710 | 3.150 | 2.700 | 3.010 | 1,600,533 | +0.30(+11.07%) |
Dec 11, 2012 | 2.610 | 2.710 | 2.602 | 2.710 | 152,849 | +0.10(+3.83%) |
Dec 10, 2012 | 2.630 | 2.700 | 2.560 | 2.610 | 212,733 | -0.04(-1.51%) |
Dec 07, 2012 | 2.570 | 2.750 | 2.570 | 2.650 | 251,151 | +0.07(+2.71%) |
Dec 06, 2012 | 2.610 | 2.650 | 2.520 | 2.580 | 126,358 | -0.01(-0.39%) |
Dec 05, 2012 | 2.630 | 2.680 | 2.580 | 2.590 | 118,218 | -0.05(-1.89%) |