Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.060 | 4.090 | 4.050 | 4.060 | 1,482 | +0.01(+0.25%) |
Feb 27, 2013 | 4.020 | 4.230 | 4.000 | 4.050 | 5,976 | -0.05(-1.22%) |
Feb 26, 2013 | 4.060 | 4.140 | 4.050 | 4.100 | 4,758 | +0.07(+1.74%) |
Feb 22, 2013 | 4.080 | 4.150 | 4.030 | 4.030 | 7,849 | -0.02(-0.49%) |
Feb 21, 2013 | 4.150 | 4.150 | 4.050 | 4.050 | 12,232 | -0.08(-1.94%) |
Feb 20, 2013 | 4.130 | 4.130 | 4.130 | 4.130 | 100 | +0.03(+0.73%) |
Feb 19, 2013 | 4.150 | 4.280 | 4.030 | 4.100 | 8,300 | -0.16(-3.76%) |
Feb 15, 2013 | 4.280 | 4.350 | 4.250 | 4.260 | 2,625 | +0.03(+0.71%) |
Feb 14, 2013 | 4.300 | 4.300 | 4.150 | 4.230 | 3,807 | -0.07(-1.63%) |
Feb 13, 2013 | 4.300 | 4.410 | 4.300 | 4.300 | 15,554 | -0.01(-0.19%) |
Feb 12, 2013 | 4.610 | 4.990 | 4.000 | 4.308 | 68,442 | -0.53(-10.99%) |
Feb 11, 2013 | 5.000 | 5.000 | 4.710 | 4.840 | 2,200 | -0.16(-3.20%) |
Feb 08, 2013 | 5.020 | 5.020 | 4.920 | 5.000 | 1,100 | -0.37(-6.89%) |
Feb 07, 2013 | 4.930 | 5.370 | 4.930 | 5.370 | 524 | +0.40(+8.05%) |
Feb 06, 2013 | 5.220 | 5.220 | 4.720 | 4.970 | 8,960 | -0.72(-12.65%) |
Feb 04, 2013 | 5.650 | 5.700 | 5.625 | 5.690 | 5,100 | -0.02(-0.35%) |
Jan 31, 2013 | 5.430 | 5.710 | 5.710 | 5.710 | 1,800 | +0.26(+4.77%) |
Jan 30, 2013 | 5.450 | 5.450 | 5.450 | 5.450 | 100 | -0.03(-0.55%) |
Jan 29, 2013 | 5.520 | 5.520 | 5.480 | 5.480 | 1,020 | -0.09(-1.62%) |
Jan 28, 2013 | 5.600 | 5.600 | 5.500 | 5.570 | 2,560 | +0.03(+0.54%) |
Jan 25, 2013 | 5.600 | 5.720 | 5.400 | 5.540 | 10,601 | -0.27(-4.65%) |
Jan 23, 2013 | 5.690 | 5.810 | 5.810 | 5.810 | 4,500 | +0.13(+2.29%) |
Jan 22, 2013 | 5.680 | 5.690 | 5.680 | 5.680 | 0 | -0.01(-0.18%) |
Jan 18, 2013 | 5.690 | 5.690 | 5.690 | 5.690 | 100 | +0.14(+2.52%) |
Jan 17, 2013 | 5.650 | 5.650 | 5.520 | 5.550 | 3,800 | -0.24(-4.15%) |
Jan 16, 2013 | 5.710 | 5.800 | 5.710 | 5.790 | 2,100 | -0.01(-0.17%) |
Jan 15, 2013 | 5.640 | 5.900 | 5.640 | 5.800 | 6,500 | -0.08(-1.36%) |
Jan 14, 2013 | 5.890 | 5.890 | 5.880 | 5.880 | 200 | -0.05(-0.84%) |
Jan 11, 2013 | 6.000 | 6.000 | 5.930 | 5.930 | 736 | -0.07(-1.17%) |
Jan 10, 2013 | 6.000 | 6.000 | 5.936 | 6.000 | 2,800 | +0.03(+0.50%) |
Jan 09, 2013 | 6.130 | 6.190 | 5.970 | 5.970 | 2,821 | -0.06(-1.00%) |
Jan 08, 2013 | 5.980 | 6.030 | 5.980 | 6.030 | 656 | +0.08(+1.26%) |
Jan 07, 2013 | 6.050 | 6.050 | 5.955 | 5.955 | 1,050 | -0.12(-2.06%) |
Jan 04, 2013 | 6.100 | 6.129 | 6.000 | 6.080 | 13,860 | +0.05(+0.83%) |
Jan 03, 2013 | 5.980 | 6.380 | 5.980 | 6.030 | 3,304 | +0.03(+0.50%) |
Jan 02, 2013 | 6.380 | 6.660 | 5.840 | 6.000 | 22,167 | -0.99(-14.16%) |
Dec 31, 2012 | 6.580 | 6.990 | 6.490 | 6.990 | 75,126 | +0.50(+7.70%) |
Dec 28, 2012 | 6.290 | 6.500 | 6.290 | 6.490 | 26,110 | +0.25(+4.01%) |
Dec 27, 2012 | 5.820 | 6.350 | 5.660 | 6.240 | 36,018 | +0.38(+6.48%) |
Dec 26, 2012 | 5.440 | 6.010 | 5.360 | 5.860 | 12,408 | +0.35(+6.35%) |
Dec 24, 2012 | 5.580 | 5.580 | 5.500 | 5.510 | 5,400 | -0.09(-1.61%) |
Dec 21, 2012 | 4.610 | 5.690 | 4.610 | 5.600 | 73,215 | +0.70(+14.29%) |
Dec 20, 2012 | 4.800 | 4.970 | 4.790 | 4.900 | 16,300 | +0.10(+2.08%) |
Dec 19, 2012 | 4.900 | 4.990 | 4.800 | 4.800 | 17,795 | -0.16(-3.23%) |
Dec 18, 2012 | 4.340 | 5.060 | 4.260 | 4.960 | 61,410 | +0.46(+10.22%) |
Dec 17, 2012 | 4.070 | 4.600 | 4.000 | 4.500 | 121,675 | +0.46(+11.39%) |
Dec 14, 2012 | 3.930 | 4.250 | 3.771 | 4.040 | 108,519 | +0.17(+4.39%) |
Dec 13, 2012 | 3.800 | 3.880 | 3.760 | 3.870 | 266,325 | -0.23(-5.61%) |
Dec 12, 2012 | 3.930 | 4.140 | 3.930 | 4.100 | 26,518 | +0.37(+9.92%) |
Dec 11, 2012 | 3.800 | 4.080 | 3.720 | 3.730 | 21,853 | +0.01(+0.27%) |
Dec 10, 2012 | 3.990 | 3.990 | 3.710 | 3.720 | 8,200 | -0.21(-5.43%) |
Dec 07, 2012 | 3.900 | 3.933 | 3.700 | 3.933 | 4,400 | +0.04(+1.14%) |
Dec 06, 2012 | 3.990 | 4.000 | 3.880 | 3.889 | 5,725 | -0.00(-0.03%) |
Dec 05, 2012 | 3.990 | 3.990 | 3.870 | 3.890 | 13,075 | -0.05(-1.27%) |