Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.746 | 4.797 | 4.697 | 4.763 | 853,415 | +0.04(+0.90%) |
Feb 27, 2013 | 4.645 | 4.797 | 4.636 | 4.721 | 2,120,158 | +0.08(+1.83%) |
Feb 26, 2013 | 4.645 | 4.653 | 4.551 | 4.636 | 1,479,696 | -0.12(-2.50%) |
Feb 22, 2013 | 4.831 | 4.848 | 4.729 | 4.755 | 2,184,072 | -0.04(-0.88%) |
Feb 21, 2013 | 4.848 | 4.890 | 4.662 | 4.797 | 2,206,991 | -0.07(-1.39%) |
Feb 20, 2013 | 5.043 | 5.043 | 4.848 | 4.865 | 1,630,541 | -0.17(-3.37%) |
Feb 19, 2013 | 4.992 | 5.039 | 4.874 | 5.035 | 2,855,738 | +0.07(+1.37%) |
Feb 15, 2013 | 5.026 | 5.052 | 4.920 | 4.967 | 1,817,710 | -0.04(-0.85%) |
Feb 14, 2013 | 4.984 | 5.077 | 4.958 | 5.009 | 1,695,606 | +0.01(+0.17%) |
Feb 13, 2013 | 5.119 | 5.128 | 4.916 | 5.001 | 2,766,955 | -0.09(-1.83%) |
Feb 12, 2013 | 4.941 | 5.119 | 4.941 | 5.094 | 2,350,431 | +0.15(+3.09%) |
Feb 11, 2013 | 4.950 | 4.992 | 4.890 | 4.941 | 2,771,286 | -0.01(-0.17%) |
Feb 08, 2013 | 5.068 | 5.111 | 4.950 | 4.950 | 2,366,255 | -0.13(-2.50%) |
Feb 07, 2013 | 5.238 | 5.246 | 5.018 | 5.077 | 4,779,802 | +0.01(+0.13%) |
Feb 06, 2013 | 4.995 | 5.128 | 4.792 | 5.071 | 5,238,009 | +0.08(+1.69%) |
Feb 04, 2013 | 5.147 | 5.155 | 4.961 | 4.986 | 1,318,801 | -0.19(-3.59%) |
Feb 01, 2013 | 5.037 | 5.176 | 5.003 | 5.172 | 2,971,602 | +0.18(+3.55%) |
Jan 31, 2013 | 4.995 | 5.062 | 4.935 | 4.995 | 1,419,816 | +0.00(+0.00%) |
Jan 30, 2013 | 5.147 | 5.155 | 4.978 | 4.995 | 1,657,208 | -0.15(-2.96%) |
Jan 29, 2013 | 5.147 | 5.197 | 5.113 | 5.147 | 1,645,177 | -0.03(-0.49%) |
Jan 28, 2013 | 5.248 | 5.257 | 5.104 | 5.172 | 1,695,390 | -0.05(-0.97%) |
Jan 25, 2013 | 5.223 | 5.248 | 5.189 | 5.223 | 1,586,052 | +0.03(+0.49%) |
Jan 24, 2013 | 5.214 | 5.235 | 5.180 | 5.197 | 1,769,484 | -0.02(-0.32%) |
Jan 23, 2013 | 5.172 | 5.223 | 5.113 | 5.214 | 1,911,364 | +0.05(+0.98%) |
Jan 22, 2013 | 5.155 | 5.189 | 5.113 | 5.164 | 1,693,630 | +0.03(+0.49%) |
Jan 18, 2013 | 5.113 | 5.147 | 5.071 | 5.138 | 1,784,833 | +0.03(+0.66%) |
Jan 17, 2013 | 5.054 | 5.113 | 5.028 | 5.104 | 1,031,343 | +0.09(+1.85%) |
Jan 16, 2013 | 5.054 | 5.079 | 4.961 | 5.011 | 672,609 | -0.05(-1.00%) |
Jan 15, 2013 | 4.902 | 5.071 | 4.902 | 5.062 | 1,270,357 | +0.12(+2.39%) |
Jan 14, 2013 | 4.902 | 4.944 | 4.893 | 4.944 | 841,507 | +0.01(+0.17%) |
Jan 11, 2013 | 4.944 | 4.944 | 4.876 | 4.935 | 1,029,658 | -0.01(-0.17%) |
Jan 10, 2013 | 4.944 | 4.944 | 4.885 | 4.944 | 715,500 | +0.04(+0.86%) |
Jan 09, 2013 | 4.944 | 4.961 | 4.893 | 4.902 | 928,265 | -0.04(-0.85%) |
Jan 08, 2013 | 4.944 | 4.944 | 4.826 | 4.944 | 1,213,704 | +0.00(+0.00%) |
Jan 07, 2013 | 4.918 | 4.952 | 4.885 | 4.944 | 764,234 | +0.01(+0.17%) |
Jan 04, 2013 | 4.978 | 4.986 | 4.902 | 4.935 | 1,123,933 | -0.01(-0.17%) |
Jan 03, 2013 | 5.003 | 5.020 | 4.927 | 4.944 | 1,388,773 | -0.04(-0.85%) |
Jan 02, 2013 | 4.902 | 4.990 | 4.741 | 4.986 | 2,450,578 | +0.25(+5.17%) |
Dec 31, 2012 | 4.631 | 4.758 | 4.606 | 4.741 | 2,058,101 | +0.12(+2.56%) |
Dec 28, 2012 | 4.623 | 4.699 | 4.564 | 4.623 | 874,328 | -0.03(-0.73%) |
Dec 27, 2012 | 4.656 | 4.699 | 4.538 | 4.656 | 896,570 | -0.01(-0.18%) |
Dec 26, 2012 | 4.648 | 4.707 | 4.614 | 4.665 | 677,412 | +0.03(+0.73%) |
Dec 24, 2012 | 4.614 | 4.640 | 4.521 | 4.631 | 469,527 | -0.01(-0.18%) |
Dec 21, 2012 | 4.682 | 4.737 | 4.564 | 4.640 | 3,086,702 | -0.09(-1.96%) |
Dec 20, 2012 | 4.716 | 4.758 | 4.690 | 4.733 | 1,874,567 | +0.03(+0.54%) |
Dec 19, 2012 | 4.733 | 4.749 | 4.682 | 4.707 | 1,311,647 | -0.03(-0.54%) |
Dec 18, 2012 | 4.733 | 4.766 | 4.682 | 4.733 | 1,622,363 | +0.00(+0.00%) |
Dec 17, 2012 | 4.716 | 4.758 | 4.669 | 4.733 | 646,182 | +0.06(+1.27%) |
Dec 14, 2012 | 4.716 | 4.758 | 4.614 | 4.673 | 559,465 | -0.04(-0.90%) |
Dec 13, 2012 | 4.690 | 4.775 | 4.648 | 4.716 | 550,367 | +0.04(+0.90%) |
Dec 12, 2012 | 4.851 | 4.851 | 4.673 | 4.673 | 968,712 | -0.14(-2.98%) |
Dec 11, 2012 | 4.682 | 4.859 | 4.665 | 4.817 | 1,604,509 | +0.19(+4.01%) |
Dec 10, 2012 | 4.597 | 4.665 | 4.487 | 4.631 | 798,260 | +0.03(+0.55%) |
Dec 07, 2012 | 4.648 | 4.648 | 4.487 | 4.606 | 924,391 | -0.01(-0.18%) |
Dec 06, 2012 | 4.479 | 4.682 | 4.428 | 4.614 | 1,454,947 | +0.15(+3.41%) |
Dec 05, 2012 | 4.564 | 4.572 | 4.462 | 4.462 | 1,057,244 | -0.08(-1.68%) |