Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.550 | 4.630 | 4.550 | 4.580 | 2,526 | -0.01(-0.22%) |
Feb 27, 2013 | 4.650 | 4.690 | 4.586 | 4.590 | 8,330 | -0.02(-0.43%) |
Feb 26, 2013 | 4.590 | 4.610 | 4.560 | 4.610 | 25,100 | +0.04(+0.88%) |
Feb 25, 2013 | 4.510 | 4.600 | 4.510 | 4.570 | 34,737 | +0.02(+0.44%) |
Feb 22, 2013 | 4.560 | 4.599 | 4.503 | 4.550 | 42,269 | -0.04(-0.87%) |
Feb 21, 2013 | 4.430 | 4.600 | 4.430 | 4.590 | 9,784 | +0.07(+1.55%) |
Feb 20, 2013 | 4.370 | 4.520 | 4.370 | 4.520 | 32,856 | +0.12(+2.73%) |
Feb 19, 2013 | 4.530 | 4.570 | 4.400 | 4.400 | 14,007 | -0.15(-3.30%) |
Feb 15, 2013 | 4.590 | 4.590 | 4.550 | 4.550 | 3,650 | +0.03(+0.66%) |
Feb 14, 2013 | 4.700 | 4.700 | 4.450 | 4.520 | 65,333 | +0.20(+4.63%) |
Feb 13, 2013 | 4.350 | 4.410 | 4.290 | 4.320 | 29,890 | +0.00(+0.00%) |
Feb 12, 2013 | 4.360 | 4.400 | 4.110 | 4.320 | 44,342 | -0.01(-0.23%) |
Feb 11, 2013 | 4.480 | 4.480 | 4.320 | 4.330 | 18,966 | -0.11(-2.48%) |
Feb 08, 2013 | 4.400 | 4.500 | 4.400 | 4.440 | 4,112 | +0.02(+0.45%) |
Feb 07, 2013 | 4.400 | 4.420 | 4.400 | 4.420 | 24,791 | -0.01(-0.23%) |
Feb 06, 2013 | 4.340 | 4.430 | 4.320 | 4.430 | 13,825 | +0.01(+0.23%) |
Feb 04, 2013 | 4.430 | 4.494 | 4.400 | 4.420 | 10,520 | +0.02(+0.45%) |
Feb 01, 2013 | 4.440 | 4.510 | 4.370 | 4.400 | 14,386 | -0.04(-0.90%) |
Jan 31, 2013 | 4.440 | 4.500 | 4.400 | 4.440 | 6,079 | +0.03(+0.68%) |
Jan 30, 2013 | 4.550 | 4.600 | 4.380 | 4.410 | 20,575 | -0.15(-3.29%) |
Jan 29, 2013 | 4.600 | 4.620 | 4.500 | 4.560 | 52,968 | +0.00(+0.00%) |
Jan 28, 2013 | 4.590 | 4.650 | 4.560 | 4.560 | 18,269 | -0.06(-1.30%) |
Jan 25, 2013 | 4.650 | 4.650 | 4.620 | 4.620 | 5,130 | +0.00(+0.00%) |
Jan 24, 2013 | 4.730 | 4.730 | 4.600 | 4.620 | 28,971 | -0.12(-2.43%) |
Jan 23, 2013 | 4.720 | 4.770 | 4.660 | 4.735 | 2,310 | +0.02(+0.32%) |
Jan 22, 2013 | 4.661 | 4.730 | 4.661 | 4.720 | 2,142 | +0.00(+0.00%) |
Jan 18, 2013 | 4.650 | 4.720 | 4.650 | 4.720 | 5,841 | +0.04(+0.96%) |
Jan 17, 2013 | 4.820 | 4.890 | 4.660 | 4.675 | 60,635 | -0.17(-3.60%) |
Jan 16, 2013 | 4.910 | 4.910 | 4.850 | 4.850 | 11,088 | -0.04(-0.82%) |
Jan 15, 2013 | 4.900 | 4.930 | 4.810 | 4.890 | 12,300 | -0.01(-0.20%) |
Jan 14, 2013 | 4.900 | 4.940 | 4.870 | 4.900 | 12,719 | -0.04(-0.81%) |
Jan 11, 2013 | 4.920 | 4.990 | 4.900 | 4.940 | 4,600 | +0.01(+0.26%) |
Jan 10, 2013 | 4.920 | 4.970 | 4.910 | 4.927 | 15,001 | -0.02(-0.46%) |
Jan 09, 2013 | 4.990 | 4.990 | 4.910 | 4.950 | 19,760 | -0.01(-0.20%) |
Jan 08, 2013 | 4.950 | 5.000 | 4.950 | 4.960 | 4,600 | -0.02(-0.40%) |
Jan 07, 2013 | 5.060 | 5.060 | 4.960 | 4.980 | 2,900 | -0.12(-2.31%) |
Jan 04, 2013 | 5.080 | 5.100 | 5.000 | 5.098 | 19,095 | +0.05(+0.95%) |
Jan 03, 2013 | 5.000 | 5.081 | 4.990 | 5.050 | 15,970 | +0.07(+1.41%) |
Jan 02, 2013 | 4.920 | 5.000 | 4.900 | 4.980 | 29,101 | +0.08(+1.63%) |
Dec 31, 2012 | 4.930 | 4.941 | 4.900 | 4.900 | 4,694 | -0.08(-1.61%) |
Dec 28, 2012 | 4.910 | 4.991 | 4.900 | 4.980 | 18,952 | +0.02(+0.40%) |
Dec 27, 2012 | 5.030 | 5.040 | 4.960 | 4.960 | 2,868 | -0.02(-0.40%) |
Dec 26, 2012 | 4.950 | 5.000 | 4.920 | 4.980 | 6,039 | +0.01(+0.20%) |
Dec 24, 2012 | 4.900 | 5.010 | 4.900 | 4.970 | 945 | +0.03(+0.61%) |
Dec 21, 2012 | 4.880 | 5.000 | 4.880 | 4.940 | 32,798 | +0.01(+0.20%) |
Dec 20, 2012 | 4.920 | 4.950 | 4.900 | 4.930 | 31,202 | +0.02(+0.41%) |
Dec 19, 2012 | 4.990 | 5.000 | 4.910 | 4.910 | 14,765 | -0.06(-1.21%) |
Dec 18, 2012 | 4.990 | 5.000 | 4.900 | 4.970 | 6,934 | +0.01(+0.20%) |
Dec 17, 2012 | 4.890 | 4.990 | 4.880 | 4.960 | 35,888 | +0.05(+1.02%) |
Dec 14, 2012 | 4.840 | 4.940 | 4.810 | 4.910 | 8,440 | +0.01(+0.20%) |
Dec 13, 2012 | 4.870 | 4.924 | 4.755 | 4.900 | 6,936 | -0.06(-1.21%) |
Dec 12, 2012 | 4.930 | 4.960 | 4.862 | 4.960 | 3,800 | +0.06(+1.22%) |
Dec 11, 2012 | 4.850 | 4.900 | 4.850 | 4.900 | 10,854 | +0.08(+1.66%) |
Dec 10, 2012 | 4.890 | 4.920 | 4.750 | 4.820 | 14,005 | -0.14(-2.82%) |
Dec 07, 2012 | 4.940 | 5.000 | 4.940 | 4.960 | 1,615 | -0.03(-0.60%) |
Dec 06, 2012 | 4.970 | 5.000 | 4.940 | 4.990 | 4,750 | -0.01(-0.20%) |
Dec 05, 2012 | 5.000 | 5.020 | 4.960 | 5.000 | 7,634 | -0.01(-0.20%) |