Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.240 | 4.290 | 4.210 | 4.230 | 181,352 | +0.00(+0.00%) |
Feb 27, 2013 | 4.290 | 4.320 | 4.220 | 4.230 | 307,879 | -0.03(-0.70%) |
Feb 26, 2013 | 4.370 | 4.430 | 4.250 | 4.260 | 126,896 | -0.16(-3.62%) |
Feb 22, 2013 | 4.410 | 4.490 | 4.370 | 4.420 | 173,187 | +0.01(+0.23%) |
Feb 21, 2013 | 4.430 | 4.520 | 4.360 | 4.410 | 161,335 | -0.03(-0.68%) |
Feb 20, 2013 | 4.520 | 4.630 | 4.440 | 4.440 | 188,399 | -0.09(-1.99%) |
Feb 19, 2013 | 4.510 | 4.590 | 4.490 | 4.530 | 161,440 | +0.03(+0.67%) |
Feb 15, 2013 | 4.520 | 4.650 | 4.470 | 4.500 | 193,172 | -0.01(-0.22%) |
Feb 14, 2013 | 4.600 | 4.600 | 4.470 | 4.510 | 187,661 | -0.09(-1.96%) |
Feb 13, 2013 | 4.610 | 4.670 | 4.530 | 4.600 | 191,065 | +0.00(+0.00%) |
Feb 12, 2013 | 4.620 | 4.650 | 4.550 | 4.600 | 150,818 | -0.01(-0.22%) |
Feb 11, 2013 | 4.680 | 4.710 | 4.550 | 4.610 | 197,479 | -0.05(-1.07%) |
Feb 08, 2013 | 4.590 | 4.700 | 4.590 | 4.660 | 237,120 | +0.09(+1.97%) |
Feb 07, 2013 | 4.460 | 4.640 | 4.460 | 4.570 | 282,962 | +0.12(+2.70%) |
Feb 06, 2013 | 4.420 | 4.480 | 4.380 | 4.450 | 197,420 | +0.02(+0.45%) |
Feb 04, 2013 | 4.500 | 4.540 | 4.410 | 4.430 | 190,511 | -0.10(-2.21%) |
Feb 01, 2013 | 4.450 | 4.585 | 4.450 | 4.530 | 249,858 | +0.12(+2.72%) |
Jan 31, 2013 | 4.610 | 4.620 | 4.390 | 4.410 | 522,262 | -0.19(-4.13%) |
Jan 30, 2013 | 4.730 | 4.730 | 4.580 | 4.600 | 303,618 | -0.14(-2.95%) |
Jan 29, 2013 | 4.710 | 4.800 | 4.660 | 4.740 | 163,926 | +0.04(+0.85%) |
Jan 28, 2013 | 4.750 | 4.820 | 4.670 | 4.700 | 218,391 | -0.07(-1.47%) |
Jan 25, 2013 | 4.740 | 4.790 | 4.670 | 4.770 | 354,506 | +0.06(+1.27%) |
Jan 24, 2013 | 4.760 | 4.830 | 4.700 | 4.710 | 227,464 | -0.05(-1.05%) |
Jan 23, 2013 | 4.930 | 4.980 | 4.750 | 4.760 | 339,751 | -0.16(-3.25%) |
Jan 22, 2013 | 4.900 | 4.920 | 4.850 | 4.920 | 261,348 | +0.04(+0.82%) |
Jan 18, 2013 | 4.790 | 4.890 | 4.750 | 4.880 | 259,431 | +0.08(+1.67%) |
Jan 17, 2013 | 4.760 | 4.820 | 4.710 | 4.800 | 254,921 | +0.07(+1.48%) |
Jan 16, 2013 | 4.800 | 4.870 | 4.700 | 4.730 | 231,848 | -0.10(-2.07%) |
Jan 15, 2013 | 4.750 | 4.850 | 4.710 | 4.830 | 225,805 | +0.03(+0.63%) |
Jan 14, 2013 | 4.690 | 4.820 | 4.670 | 4.800 | 173,076 | +0.09(+1.91%) |
Jan 11, 2013 | 4.800 | 4.840 | 4.650 | 4.710 | 386,449 | -0.08(-1.67%) |
Jan 10, 2013 | 4.790 | 4.840 | 4.750 | 4.790 | 211,944 | +0.01(+0.21%) |
Jan 09, 2013 | 4.790 | 4.830 | 4.760 | 4.780 | 209,914 | -0.02(-0.42%) |
Jan 08, 2013 | 4.840 | 4.850 | 4.770 | 4.800 | 444,283 | -0.04(-0.83%) |
Jan 07, 2013 | 4.980 | 5.000 | 4.810 | 4.840 | 458,739 | -0.14(-2.81%) |
Jan 04, 2013 | 4.930 | 4.990 | 4.850 | 4.980 | 414,453 | +0.08(+1.64%) |
Jan 03, 2013 | 4.970 | 4.970 | 4.800 | 4.900 | 451,148 | -0.09(-1.81%) |
Jan 02, 2013 | 5.040 | 5.110 | 4.942 | 4.990 | 823,637 | -0.05(-0.99%) |
Dec 31, 2012 | 4.820 | 5.060 | 4.810 | 5.040 | 716,235 | +0.24(+5.00%) |
Dec 28, 2012 | 4.870 | 4.960 | 4.780 | 4.800 | 221,426 | -0.12(-2.44%) |
Dec 27, 2012 | 4.970 | 5.000 | 4.850 | 4.920 | 244,094 | -0.06(-1.20%) |
Dec 26, 2012 | 5.000 | 5.040 | 4.900 | 4.980 | 416,198 | -0.01(-0.20%) |
Dec 24, 2012 | 4.920 | 5.045 | 4.820 | 4.990 | 211,252 | +0.08(+1.63%) |
Dec 21, 2012 | 4.990 | 4.990 | 4.813 | 4.910 | 669,025 | -0.09(-1.80%) |
Dec 20, 2012 | 4.900 | 5.030 | 4.890 | 5.000 | 415,421 | +0.12(+2.46%) |
Dec 19, 2012 | 4.840 | 4.930 | 4.780 | 4.880 | 500,778 | +0.15(+3.17%) |
Dec 18, 2012 | 4.850 | 4.900 | 4.730 | 4.730 | 509,748 | -0.11(-2.27%) |
Dec 17, 2012 | 4.800 | 4.850 | 4.740 | 4.840 | 430,517 | +0.12(+2.54%) |
Dec 14, 2012 | 4.690 | 4.800 | 4.640 | 4.720 | 590,349 | +0.10(+2.16%) |
Dec 13, 2012 | 4.460 | 4.740 | 4.460 | 4.620 | 740,118 | +0.21(+4.76%) |
Dec 12, 2012 | 4.260 | 4.482 | 4.260 | 4.410 | 327,139 | +0.14(+3.28%) |
Dec 11, 2012 | 4.280 | 4.290 | 4.180 | 4.270 | 325,748 | +0.00(+0.00%) |
Dec 10, 2012 | 4.340 | 4.340 | 4.250 | 4.270 | 284,147 | -0.05(-1.16%) |
Dec 07, 2012 | 4.450 | 4.450 | 4.290 | 4.320 | 230,093 | -0.10(-2.26%) |
Dec 06, 2012 | 4.430 | 4.440 | 4.330 | 4.420 | 151,603 | -0.01(-0.23%) |
Dec 05, 2012 | 4.420 | 4.440 | 4.330 | 4.430 | 301,987 | +0.01(+0.23%) |