Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.149 | 4.149 | 4.081 | 4.087 | 360,173 | -0.06(-1.36%) |
Feb 27, 2013 | 4.149 | 4.160 | 4.109 | 4.143 | 142,372 | -0.02(-0.54%) |
Feb 26, 2013 | 4.154 | 4.165 | 4.120 | 4.165 | 109,855 | +0.02(+0.54%) |
Feb 22, 2013 | 4.154 | 4.182 | 4.126 | 4.143 | 103,079 | -0.02(-0.54%) |
Feb 21, 2013 | 4.143 | 4.177 | 4.133 | 4.165 | 123,489 | +0.03(+0.68%) |
Feb 20, 2013 | 4.143 | 4.154 | 4.109 | 4.137 | 180,408 | -0.03(-0.68%) |
Feb 19, 2013 | 4.160 | 4.165 | 4.126 | 4.165 | 165,509 | +0.02(+0.41%) |
Feb 15, 2013 | 4.137 | 4.154 | 4.109 | 4.149 | 106,060 | +0.01(+0.27%) |
Feb 14, 2013 | 4.194 | 4.194 | 4.115 | 4.137 | 176,052 | -0.06(-1.34%) |
Feb 13, 2013 | 4.199 | 4.199 | 4.177 | 4.194 | 107,636 | +0.02(+0.54%) |
Feb 12, 2013 | 4.177 | 4.188 | 4.165 | 4.171 | 164,983 | +0.02(+0.41%) |
Feb 11, 2013 | 4.199 | 4.227 | 4.154 | 4.154 | 183,372 | -0.06(-1.47%) |
Feb 08, 2013 | 4.216 | 4.227 | 4.194 | 4.216 | 103,349 | +0.03(+0.81%) |
Feb 07, 2013 | 4.211 | 4.211 | 4.182 | 4.182 | 229,646 | -0.06(-1.46%) |
Feb 06, 2013 | 4.233 | 4.244 | 4.222 | 4.244 | 124,824 | +0.06(+1.48%) |
Feb 04, 2013 | 4.222 | 4.250 | 4.177 | 4.182 | 375,088 | -0.05(-1.20%) |
Feb 01, 2013 | 4.295 | 4.306 | 4.227 | 4.233 | 185,827 | -0.06(-1.31%) |
Jan 31, 2013 | 4.284 | 4.289 | 4.261 | 4.289 | 139,155 | +0.01(+0.13%) |
Jan 30, 2013 | 4.267 | 4.295 | 4.250 | 4.284 | 99,327 | +0.03(+0.79%) |
Jan 29, 2013 | 4.295 | 4.317 | 4.250 | 4.250 | 192,734 | -0.03(-0.66%) |
Jan 28, 2013 | 4.340 | 4.340 | 4.267 | 4.278 | 180,174 | -0.05(-1.17%) |
Jan 25, 2013 | 4.323 | 4.329 | 4.306 | 4.329 | 197,612 | +0.02(+0.52%) |
Jan 24, 2013 | 4.306 | 4.306 | 4.261 | 4.306 | 121,676 | +0.02(+0.39%) |
Jan 23, 2013 | 4.250 | 4.289 | 4.250 | 4.289 | 129,487 | +0.02(+0.53%) |
Jan 22, 2013 | 4.317 | 4.323 | 4.222 | 4.267 | 337,140 | -0.02(-0.52%) |
Jan 18, 2013 | 4.278 | 4.323 | 4.278 | 4.289 | 94,596 | -0.01(-0.26%) |
Jan 17, 2013 | 4.295 | 4.312 | 4.284 | 4.301 | 80,697 | +0.02(+0.53%) |
Jan 16, 2013 | 4.278 | 4.306 | 4.182 | 4.278 | 204,045 | +0.00(+0.00%) |
Jan 15, 2013 | 4.301 | 4.317 | 4.233 | 4.278 | 186,472 | -0.03(-0.65%) |
Jan 14, 2013 | 4.329 | 4.334 | 4.284 | 4.306 | 136,442 | -0.02(-0.52%) |
Jan 11, 2013 | 4.329 | 4.329 | 4.306 | 4.329 | 196,957 | +0.02(+0.52%) |
Jan 10, 2013 | 4.323 | 4.329 | 4.295 | 4.306 | 146,309 | -0.02(-0.39%) |
Jan 09, 2013 | 4.329 | 4.334 | 4.306 | 4.323 | 219,694 | +0.01(+0.13%) |
Jan 08, 2013 | 4.312 | 4.317 | 4.278 | 4.317 | 141,913 | +0.02(+0.39%) |
Jan 07, 2013 | 4.278 | 4.301 | 4.278 | 4.301 | 95,623 | +0.01(+0.13%) |
Jan 04, 2013 | 4.267 | 4.295 | 4.261 | 4.295 | 114,467 | +0.05(+1.19%) |
Jan 03, 2013 | 4.244 | 4.284 | 4.194 | 4.244 | 183,272 | +0.00(+0.00%) |
Jan 02, 2013 | 4.205 | 4.244 | 4.120 | 4.244 | 326,932 | +0.12(+3.01%) |
Dec 31, 2012 | 4.092 | 4.132 | 4.081 | 4.120 | 317,840 | +0.06(+1.39%) |
Dec 28, 2012 | 4.064 | 4.098 | 4.059 | 4.064 | 169,295 | +0.00(+0.00%) |
Dec 27, 2012 | 4.087 | 4.101 | 4.053 | 4.064 | 229,026 | -0.03(-0.69%) |
Dec 26, 2012 | 4.171 | 4.171 | 4.081 | 4.092 | 309,471 | -0.08(-1.89%) |
Dec 24, 2012 | 4.160 | 4.171 | 4.137 | 4.171 | 148,856 | +0.03(+0.68%) |
Dec 21, 2012 | 4.109 | 4.143 | 4.075 | 4.143 | 452,433 | +0.02(+0.55%) |
Dec 20, 2012 | 4.087 | 4.120 | 4.081 | 4.120 | 231,245 | +0.04(+0.97%) |
Dec 19, 2012 | 4.075 | 4.126 | 4.053 | 4.081 | 580,318 | -0.01(-0.14%) |
Dec 18, 2012 | 4.143 | 4.143 | 4.070 | 4.087 | 293,653 | -0.03(-0.82%) |
Dec 17, 2012 | 4.205 | 4.222 | 4.098 | 4.120 | 442,593 | -0.09(-2.14%) |
Dec 14, 2012 | 4.211 | 4.222 | 4.194 | 4.211 | 155,625 | -0.01(-0.13%) |
Dec 13, 2012 | 4.233 | 4.250 | 4.188 | 4.216 | 198,351 | -0.03(-0.79%) |
Dec 12, 2012 | 4.267 | 4.301 | 4.239 | 4.250 | 98,565 | -0.05(-1.18%) |
Dec 11, 2012 | 4.233 | 4.317 | 4.233 | 4.301 | 218,394 | +0.05(+1.19%) |
Dec 10, 2012 | 4.289 | 4.306 | 4.222 | 4.250 | 362,239 | -0.05(-1.05%) |
Dec 07, 2012 | 4.340 | 4.357 | 4.284 | 4.295 | 268,116 | -0.06(-1.42%) |
Dec 06, 2012 | 4.317 | 4.379 | 4.317 | 4.357 | 173,821 | +0.01(+0.26%) |
Dec 05, 2012 | 4.317 | 4.379 | 4.306 | 4.346 | 167,735 | +0.01(+0.26%) |