Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.970 | 5.050 | 4.900 | 4.910 | 34,846 | -0.13(-2.58%) |
Feb 27, 2013 | 5.020 | 5.090 | 4.955 | 5.040 | 37,330 | +0.03(+0.60%) |
Feb 26, 2013 | 5.070 | 5.100 | 4.940 | 5.010 | 16,506 | -0.09(-1.76%) |
Feb 22, 2013 | 5.090 | 5.450 | 4.820 | 5.100 | 114,915 | -0.05(-0.97%) |
Feb 21, 2013 | 4.920 | 5.460 | 4.840 | 5.150 | 30,150 | +0.23(+4.67%) |
Feb 20, 2013 | 4.880 | 4.920 | 4.820 | 4.920 | 30,136 | -0.13(-2.57%) |
Feb 19, 2013 | 5.120 | 5.120 | 4.830 | 5.050 | 108,181 | -0.12(-2.32%) |
Feb 15, 2013 | 5.000 | 5.430 | 4.870 | 5.170 | 88,812 | +0.17(+3.40%) |
Feb 14, 2013 | 4.650 | 5.000 | 4.600 | 5.000 | 73,566 | +0.40(+8.70%) |
Feb 13, 2013 | 4.500 | 4.704 | 4.500 | 4.600 | 24,698 | +0.05(+1.10%) |
Feb 12, 2013 | 4.420 | 4.580 | 4.410 | 4.550 | 36,329 | +0.11(+2.48%) |
Feb 11, 2013 | 4.390 | 4.550 | 4.380 | 4.440 | 22,921 | +0.09(+2.07%) |
Feb 08, 2013 | 4.300 | 4.385 | 4.250 | 4.350 | 27,476 | -0.07(-1.58%) |
Feb 07, 2013 | 4.360 | 4.420 | 4.312 | 4.420 | 29,971 | +0.08(+1.84%) |
Feb 06, 2013 | 4.290 | 4.560 | 4.250 | 4.340 | 23,543 | +0.04(+0.93%) |
Feb 04, 2013 | 4.570 | 4.630 | 4.120 | 4.300 | 44,169 | -0.32(-6.93%) |
Feb 01, 2013 | 4.680 | 4.740 | 4.550 | 4.620 | 14,111 | -0.08(-1.70%) |
Jan 31, 2013 | 4.750 | 4.750 | 4.700 | 4.700 | 11,011 | +0.00(+0.00%) |
Jan 30, 2013 | 4.780 | 4.780 | 4.700 | 4.700 | 7,895 | -0.08(-1.67%) |
Jan 29, 2013 | 4.900 | 4.900 | 4.670 | 4.780 | 6,335 | -0.02(-0.42%) |
Jan 28, 2013 | 4.750 | 4.950 | 4.750 | 4.800 | 9,830 | +0.08(+1.69%) |
Jan 25, 2013 | 4.840 | 4.900 | 4.670 | 4.720 | 12,863 | -0.08(-1.67%) |
Jan 24, 2013 | 4.910 | 4.910 | 4.750 | 4.800 | 10,746 | -0.07(-1.44%) |
Jan 23, 2013 | 4.830 | 4.900 | 4.800 | 4.870 | 5,884 | -0.03(-0.61%) |
Jan 22, 2013 | 4.950 | 4.950 | 4.830 | 4.900 | 10,639 | -0.05(-1.01%) |
Jan 18, 2013 | 4.920 | 4.970 | 4.820 | 4.950 | 14,614 | +0.07(+1.43%) |
Jan 17, 2013 | 4.860 | 4.950 | 4.860 | 4.880 | 4,450 | -0.09(-1.81%) |
Jan 16, 2013 | 4.930 | 5.000 | 4.870 | 4.970 | 13,469 | +0.10(+2.05%) |
Jan 15, 2013 | 4.980 | 4.980 | 4.850 | 4.870 | 8,950 | -0.06(-1.22%) |
Jan 14, 2013 | 4.890 | 4.990 | 4.850 | 4.930 | 9,696 | +0.04(+0.82%) |
Jan 11, 2013 | 4.890 | 4.938 | 4.760 | 4.890 | 8,847 | -0.05(-1.01%) |
Jan 10, 2013 | 4.920 | 4.940 | 4.750 | 4.940 | 13,960 | +0.04(+0.82%) |
Jan 09, 2013 | 4.950 | 4.990 | 4.810 | 4.900 | 15,958 | -0.05(-1.01%) |
Jan 08, 2013 | 4.900 | 4.960 | 4.841 | 4.950 | 21,124 | +0.00(+0.00%) |
Jan 07, 2013 | 4.980 | 5.000 | 4.850 | 4.950 | 17,372 | +0.13(+2.70%) |
Jan 04, 2013 | 4.990 | 5.000 | 4.820 | 4.820 | 12,512 | -0.18(-3.60%) |
Jan 03, 2013 | 5.000 | 5.000 | 4.820 | 5.000 | 16,442 | +0.00(+0.00%) |
Jan 02, 2013 | 4.880 | 5.000 | 4.870 | 5.000 | 22,975 | +0.26(+5.49%) |
Dec 31, 2012 | 4.610 | 5.000 | 4.510 | 4.740 | 29,263 | +0.02(+0.42%) |
Dec 28, 2012 | 4.810 | 4.810 | 4.610 | 4.720 | 14,557 | -0.14(-2.88%) |
Dec 27, 2012 | 4.950 | 4.960 | 4.860 | 4.860 | 3,411 | -0.16(-3.19%) |
Dec 26, 2012 | 5.040 | 5.090 | 4.800 | 5.020 | 21,160 | +0.02(+0.40%) |
Dec 24, 2012 | 4.950 | 5.038 | 4.950 | 5.000 | 6,999 | -0.02(-0.40%) |
Dec 21, 2012 | 4.940 | 5.066 | 4.600 | 5.020 | 76,707 | -0.03(-0.59%) |
Dec 20, 2012 | 4.980 | 5.050 | 4.900 | 5.050 | 18,402 | +0.31(+6.54%) |
Dec 19, 2012 | 4.840 | 5.000 | 4.530 | 4.740 | 18,082 | -0.08(-1.66%) |
Dec 18, 2012 | 4.660 | 4.820 | 4.620 | 4.820 | 23,962 | +0.22(+4.78%) |
Dec 17, 2012 | 4.700 | 4.998 | 4.270 | 4.600 | 22,836 | -0.16(-3.36%) |
Dec 14, 2012 | 4.990 | 5.050 | 4.760 | 4.760 | 13,303 | -0.28(-5.56%) |
Dec 13, 2012 | 5.000 | 5.040 | 4.921 | 5.040 | 5,037 | +0.06(+1.20%) |
Dec 12, 2012 | 4.890 | 5.030 | 4.800 | 4.980 | 12,698 | +0.16(+3.32%) |
Dec 11, 2012 | 4.800 | 4.910 | 4.800 | 4.820 | 15,217 | +0.02(+0.42%) |
Dec 10, 2012 | 4.770 | 4.850 | 4.671 | 4.800 | 19,192 | +0.03(+0.63%) |
Dec 07, 2012 | 4.130 | 4.770 | 4.128 | 4.770 | 20,606 | +0.67(+16.34%) |
Dec 06, 2012 | 4.360 | 4.410 | 4.010 | 4.100 | 97,778 | -0.26(-5.96%) |
Dec 05, 2012 | 5.050 | 5.050 | 4.300 | 4.360 | 68,675 | -0.71(-14.00%) |