Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.350 | 5.550 | 4.840 | 5.520 | 854,017 | +0.75(+15.72%) |
Feb 27, 2013 | 4.600 | 4.830 | 4.600 | 4.770 | 90,450 | +0.15(+3.25%) |
Feb 26, 2013 | 4.660 | 4.690 | 4.550 | 4.620 | 86,762 | -0.19(-3.95%) |
Feb 22, 2013 | 4.750 | 4.810 | 4.700 | 4.810 | 78,956 | +0.08(+1.69%) |
Feb 21, 2013 | 4.780 | 4.810 | 4.655 | 4.730 | 144,633 | -0.06(-1.25%) |
Feb 20, 2013 | 4.905 | 4.910 | 4.760 | 4.790 | 144,628 | -0.12(-2.44%) |
Feb 19, 2013 | 4.840 | 4.920 | 4.820 | 4.910 | 121,647 | +0.06(+1.24%) |
Feb 15, 2013 | 4.950 | 4.950 | 4.810 | 4.850 | 174,179 | -0.06(-1.22%) |
Feb 14, 2013 | 4.960 | 5.000 | 4.900 | 4.910 | 77,111 | -0.08(-1.60%) |
Feb 13, 2013 | 4.910 | 5.040 | 4.880 | 4.990 | 108,490 | +0.10(+2.04%) |
Feb 12, 2013 | 4.750 | 4.900 | 4.700 | 4.890 | 207,175 | +0.15(+3.16%) |
Feb 11, 2013 | 4.610 | 4.740 | 4.600 | 4.740 | 80,248 | +0.16(+3.49%) |
Feb 08, 2013 | 4.620 | 4.640 | 4.560 | 4.580 | 98,058 | -0.02(-0.43%) |
Feb 07, 2013 | 4.640 | 4.740 | 4.560 | 4.600 | 58,392 | -0.04(-0.86%) |
Feb 06, 2013 | 4.630 | 4.650 | 4.570 | 4.640 | 116,657 | +0.04(+0.87%) |
Feb 04, 2013 | 4.640 | 4.700 | 4.560 | 4.600 | 155,842 | -0.08(-1.71%) |
Feb 01, 2013 | 4.670 | 4.710 | 4.657 | 4.680 | 105,021 | +0.03(+0.65%) |
Jan 31, 2013 | 4.470 | 4.690 | 4.390 | 4.650 | 109,987 | +0.16(+3.56%) |
Jan 30, 2013 | 4.630 | 4.640 | 4.460 | 4.490 | 86,394 | -0.15(-3.23%) |
Jan 29, 2013 | 4.600 | 4.700 | 4.480 | 4.640 | 126,008 | +0.05(+1.09%) |
Jan 28, 2013 | 4.460 | 4.590 | 4.380 | 4.590 | 146,956 | +0.15(+3.38%) |
Jan 25, 2013 | 4.510 | 4.560 | 4.340 | 4.440 | 159,834 | -0.04(-0.89%) |
Jan 24, 2013 | 4.320 | 4.510 | 4.320 | 4.480 | 158,690 | +0.17(+3.94%) |
Jan 23, 2013 | 4.230 | 4.320 | 4.170 | 4.310 | 102,851 | +0.09(+2.13%) |
Jan 22, 2013 | 4.230 | 4.250 | 4.155 | 4.220 | 74,315 | -0.01(-0.24%) |
Jan 18, 2013 | 4.250 | 4.300 | 4.140 | 4.230 | 278,357 | -0.01(-0.24%) |
Jan 17, 2013 | 4.330 | 4.340 | 4.210 | 4.240 | 44,845 | -0.06(-1.40%) |
Jan 16, 2013 | 4.350 | 4.380 | 4.290 | 4.300 | 62,919 | -0.07(-1.60%) |
Jan 15, 2013 | 4.350 | 4.420 | 4.350 | 4.370 | 105,243 | -0.02(-0.46%) |
Jan 14, 2013 | 4.390 | 4.400 | 4.310 | 4.390 | 77,471 | +0.03(+0.69%) |
Jan 11, 2013 | 4.300 | 4.370 | 4.290 | 4.360 | 49,186 | +0.07(+1.63%) |
Jan 10, 2013 | 4.230 | 4.290 | 4.220 | 4.290 | 111,588 | +0.07(+1.66%) |
Jan 09, 2013 | 4.170 | 4.270 | 4.170 | 4.220 | 71,151 | +0.07(+1.69%) |
Jan 08, 2013 | 4.210 | 4.210 | 4.080 | 4.150 | 88,135 | -0.08(-1.89%) |
Jan 07, 2013 | 4.230 | 4.250 | 4.150 | 4.230 | 81,956 | -0.02(-0.47%) |
Jan 04, 2013 | 4.230 | 4.290 | 4.185 | 4.250 | 83,297 | +0.06(+1.43%) |
Jan 03, 2013 | 4.240 | 4.240 | 4.100 | 4.190 | 122,977 | -0.07(-1.64%) |
Jan 02, 2013 | 4.190 | 4.260 | 4.130 | 4.260 | 223,694 | +0.25(+6.23%) |
Dec 31, 2012 | 3.900 | 4.010 | 3.860 | 4.010 | 161,845 | +0.12(+3.08%) |
Dec 28, 2012 | 3.920 | 3.960 | 3.850 | 3.890 | 113,462 | -0.04(-1.02%) |
Dec 27, 2012 | 3.910 | 3.950 | 3.830 | 3.930 | 99,259 | +0.04(+1.03%) |
Dec 26, 2012 | 3.900 | 3.950 | 3.850 | 3.890 | 249,030 | +0.01(+0.26%) |
Dec 24, 2012 | 3.810 | 3.880 | 3.770 | 3.880 | 46,230 | +0.08(+2.11%) |
Dec 21, 2012 | 3.870 | 3.870 | 3.640 | 3.800 | 754,292 | -0.10(-2.56%) |
Dec 20, 2012 | 3.900 | 3.930 | 3.870 | 3.900 | 217,815 | -0.01(-0.26%) |
Dec 19, 2012 | 4.000 | 4.040 | 3.880 | 3.910 | 596,567 | -0.11(-2.74%) |
Dec 18, 2012 | 3.750 | 4.030 | 3.750 | 4.020 | 177,877 | +0.27(+7.20%) |
Dec 17, 2012 | 3.750 | 3.760 | 3.640 | 3.750 | 308,711 | +0.01(+0.27%) |
Dec 14, 2012 | 3.760 | 3.760 | 3.710 | 3.740 | 199,484 | -0.03(-0.80%) |
Dec 13, 2012 | 3.750 | 3.790 | 3.710 | 3.770 | 175,051 | +0.03(+0.80%) |
Dec 12, 2012 | 3.720 | 3.800 | 3.690 | 3.740 | 341,695 | +0.03(+0.81%) |
Dec 11, 2012 | 3.710 | 3.720 | 3.670 | 3.710 | 183,658 | +0.05(+1.37%) |
Dec 10, 2012 | 3.690 | 3.690 | 3.620 | 3.660 | 223,880 | -0.01(-0.27%) |
Dec 07, 2012 | 3.710 | 3.710 | 3.660 | 3.670 | 101,599 | -0.01(-0.27%) |
Dec 06, 2012 | 3.700 | 3.700 | 3.650 | 3.680 | 59,054 | -0.01(-0.27%) |
Dec 05, 2012 | 3.640 | 3.750 | 3.600 | 3.690 | 340,636 | +0.08(+2.22%) |