Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.563 | 4.582 | 4.500 | 4.511 | 9,956,900 | -0.02(-0.48%) |
Feb 27, 2013 | 4.538 | 4.560 | 4.484 | 4.533 | 10,549,400 | -0.04(-0.95%) |
Feb 26, 2013 | 4.506 | 4.595 | 4.473 | 4.576 | 17,562,238 | +0.14(+3.05%) |
Feb 25, 2013 | 4.476 | 4.625 | 4.397 | 4.441 | 12,868,861 | -0.01(-0.12%) |
Feb 22, 2013 | 4.484 | 4.506 | 4.349 | 4.446 | 12,975,385 | +0.05(+1.23%) |
Feb 21, 2013 | 4.392 | 4.479 | 4.362 | 4.392 | 21,359,484 | -0.01(-0.12%) |
Feb 20, 2013 | 4.549 | 4.560 | 4.335 | 4.397 | 17,782,610 | -0.20(-4.36%) |
Feb 19, 2013 | 4.663 | 4.690 | 4.565 | 4.598 | 21,004,570 | -0.13(-2.75%) |
Feb 15, 2013 | 4.880 | 4.880 | 4.720 | 4.728 | 10,921,602 | -0.11(-2.35%) |
Feb 14, 2013 | 4.891 | 4.934 | 4.842 | 4.842 | 8,746,155 | -0.03(-0.67%) |
Feb 13, 2013 | 4.858 | 4.902 | 4.826 | 4.874 | 7,348,445 | +0.02(+0.45%) |
Feb 12, 2013 | 4.826 | 4.891 | 4.809 | 4.853 | 3,479,914 | +0.02(+0.45%) |
Feb 11, 2013 | 4.782 | 4.842 | 4.766 | 4.831 | 4,160,740 | +0.03(+0.68%) |
Feb 08, 2013 | 4.834 | 4.847 | 4.734 | 4.799 | 6,035,201 | +0.00(+0.00%) |
Feb 07, 2013 | 4.891 | 4.902 | 4.785 | 4.799 | 7,170,524 | -0.02(-0.34%) |
Feb 06, 2013 | 4.761 | 4.858 | 4.739 | 4.815 | 6,681,774 | +0.11(+2.30%) |
Feb 04, 2013 | 4.750 | 4.750 | 4.687 | 4.706 | 5,888,806 | -0.10(-2.03%) |
Feb 01, 2013 | 4.837 | 4.842 | 4.799 | 4.804 | 9,737,071 | +0.02(+0.34%) |
Jan 31, 2013 | 4.734 | 4.804 | 4.731 | 4.788 | 10,273,298 | +0.08(+1.73%) |
Jan 30, 2013 | 4.761 | 4.771 | 4.690 | 4.706 | 9,984,913 | -0.07(-1.48%) |
Jan 29, 2013 | 4.755 | 4.793 | 4.690 | 4.777 | 14,294,879 | +0.11(+2.44%) |
Jan 28, 2013 | 4.744 | 4.750 | 4.620 | 4.663 | 21,416,160 | -0.02(-0.46%) |
Jan 25, 2013 | 4.723 | 4.723 | 4.625 | 4.685 | 10,323,070 | -0.04(-0.92%) |
Jan 24, 2013 | 4.809 | 4.815 | 4.696 | 4.728 | 12,638,358 | -0.07(-1.47%) |
Jan 23, 2013 | 4.826 | 4.850 | 4.790 | 4.799 | 9,971,291 | -0.02(-0.45%) |
Jan 22, 2013 | 4.809 | 4.831 | 4.755 | 4.820 | 6,046,121 | -0.02(-0.34%) |
Jan 18, 2013 | 4.837 | 4.837 | 4.777 | 4.837 | 13,790,622 | +0.02(+0.45%) |
Jan 17, 2013 | 4.869 | 4.874 | 4.809 | 4.815 | 10,621,616 | +0.00(+0.00%) |
Jan 16, 2013 | 4.853 | 4.885 | 4.750 | 4.815 | 19,107,932 | -0.05(-1.11%) |
Jan 15, 2013 | 4.869 | 4.896 | 4.826 | 4.869 | 4,736,874 | -0.01(-0.22%) |
Jan 14, 2013 | 4.945 | 4.956 | 4.874 | 4.880 | 7,227,994 | -0.01(-0.11%) |
Jan 11, 2013 | 4.940 | 4.961 | 4.842 | 4.885 | 16,936,756 | -0.11(-2.17%) |
Jan 10, 2013 | 4.983 | 5.034 | 4.918 | 4.994 | 16,832,326 | -0.02(-0.43%) |
Jan 09, 2013 | 5.075 | 5.081 | 4.950 | 5.015 | 10,897,617 | -0.10(-2.01%) |
Jan 08, 2013 | 5.108 | 5.135 | 5.029 | 5.118 | 13,684,315 | -0.11(-2.07%) |
Jan 07, 2013 | 5.129 | 5.249 | 5.113 | 5.227 | 12,205,705 | +0.06(+1.15%) |
Jan 04, 2013 | 5.135 | 5.178 | 5.099 | 5.167 | 12,402,019 | +0.03(+0.53%) |
Jan 03, 2013 | 5.135 | 5.249 | 5.113 | 5.140 | 15,733,270 | +0.04(+0.85%) |
Jan 02, 2013 | 5.040 | 5.121 | 4.861 | 5.097 | 13,185,108 | +0.24(+4.85%) |
Dec 31, 2012 | 4.799 | 4.891 | 4.739 | 4.861 | 5,772,956 | +0.07(+1.41%) |
Dec 28, 2012 | 4.771 | 4.864 | 4.766 | 4.793 | 9,508,553 | -0.03(-0.67%) |
Dec 27, 2012 | 4.869 | 4.874 | 4.755 | 4.826 | 7,075,587 | +0.00(+0.00%) |
Dec 26, 2012 | 4.793 | 4.874 | 4.788 | 4.826 | 10,789,013 | +0.10(+2.06%) |
Dec 24, 2012 | 4.690 | 4.758 | 4.636 | 4.728 | 1,332,536 | +0.00(+0.00%) |
Dec 21, 2012 | 4.663 | 4.734 | 4.647 | 4.728 | 16,324,950 | -0.11(-2.35%) |
Dec 20, 2012 | 4.853 | 4.864 | 4.777 | 4.842 | 11,566,861 | +0.01(+0.11%) |
Dec 19, 2012 | 4.793 | 4.880 | 4.766 | 4.837 | 15,249,077 | -0.01(-0.11%) |
Dec 18, 2012 | 4.690 | 4.885 | 4.674 | 4.842 | 19,675,328 | +0.12(+2.64%) |
Dec 17, 2012 | 4.706 | 4.723 | 4.658 | 4.717 | 11,230,828 | -0.02(-0.46%) |
Dec 14, 2012 | 4.690 | 4.777 | 4.674 | 4.739 | 9,581,310 | -0.01(-0.23%) |
Dec 13, 2012 | 4.858 | 4.880 | 4.717 | 4.750 | 7,877,200 | -0.11(-2.34%) |
Dec 12, 2012 | 4.891 | 4.943 | 4.815 | 4.864 | 10,843,258 | -0.02(-0.44%) |
Dec 11, 2012 | 4.874 | 4.929 | 4.866 | 4.885 | 11,832,406 | +0.01(+0.11%) |
Dec 10, 2012 | 4.853 | 4.907 | 4.837 | 4.880 | 6,900,807 | +0.07(+1.35%) |
Dec 07, 2012 | 4.804 | 4.831 | 4.777 | 4.815 | 9,941,380 | +0.09(+1.95%) |
Dec 06, 2012 | 4.674 | 4.744 | 4.641 | 4.723 | 17,581,428 | +0.10(+2.23%) |
Dec 05, 2012 | 4.625 | 4.712 | 4.549 | 4.620 | 11,395,846 | +0.10(+2.28%) |