Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.436 | 4.443 | 4.399 | 4.416 | 605,120 | -0.02(-0.49%) |
Feb 27, 2013 | 4.403 | 4.443 | 4.390 | 4.438 | 793,234 | +0.05(+1.10%) |
Feb 26, 2013 | 4.381 | 4.403 | 4.364 | 4.390 | 903,380 | -0.01(-0.15%) |
Feb 25, 2013 | 4.405 | 4.431 | 4.379 | 4.397 | 904,125 | -0.01(-0.20%) |
Feb 22, 2013 | 4.405 | 4.418 | 4.370 | 4.405 | 547,740 | +0.03(+0.80%) |
Feb 21, 2013 | 4.453 | 4.453 | 4.362 | 4.370 | 1,153,489 | -0.07(-1.66%) |
Feb 20, 2013 | 4.462 | 4.479 | 4.444 | 4.444 | 819,660 | -0.02(-0.49%) |
Feb 19, 2013 | 4.458 | 4.475 | 4.440 | 4.466 | 871,806 | +0.03(+0.59%) |
Feb 15, 2013 | 4.414 | 4.453 | 4.414 | 4.440 | 680,576 | +0.02(+0.34%) |
Feb 14, 2013 | 4.427 | 4.440 | 4.401 | 4.425 | 737,490 | -0.02(-0.34%) |
Feb 13, 2013 | 4.449 | 4.479 | 4.427 | 4.440 | 1,223,167 | -0.01(-0.20%) |
Feb 12, 2013 | 4.427 | 4.466 | 4.427 | 4.449 | 998,439 | +0.01(+0.20%) |
Feb 11, 2013 | 4.458 | 4.458 | 4.414 | 4.440 | 1,115,394 | +0.03(+0.59%) |
Feb 08, 2013 | 4.375 | 4.414 | 4.370 | 4.414 | 754,058 | +0.04(+0.90%) |
Feb 07, 2013 | 4.366 | 4.388 | 4.357 | 4.375 | 777,607 | +0.00(+0.00%) |
Feb 06, 2013 | 4.384 | 4.388 | 4.362 | 4.375 | 745,473 | -0.00(-0.10%) |
Feb 04, 2013 | 4.340 | 4.379 | 4.331 | 4.379 | 682,910 | +0.05(+1.11%) |
Feb 01, 2013 | 4.353 | 4.375 | 4.331 | 4.331 | 858,739 | -0.01(-0.20%) |
Jan 31, 2013 | 4.353 | 4.362 | 4.314 | 4.340 | 784,393 | -0.01(-0.20%) |
Jan 30, 2013 | 4.375 | 4.392 | 4.349 | 4.349 | 965,106 | -0.04(-0.99%) |
Jan 29, 2013 | 4.370 | 4.414 | 4.355 | 4.392 | 794,588 | +0.00(+0.05%) |
Jan 28, 2013 | 4.381 | 4.390 | 4.351 | 4.390 | 1,013,787 | +0.03(+0.69%) |
Jan 25, 2013 | 4.347 | 4.364 | 4.338 | 4.360 | 709,903 | +0.02(+0.50%) |
Jan 24, 2013 | 4.377 | 4.381 | 4.325 | 4.338 | 1,151,283 | -0.03(-0.79%) |
Jan 23, 2013 | 4.364 | 4.386 | 4.347 | 4.373 | 1,067,543 | +0.03(+0.70%) |
Jan 22, 2013 | 4.304 | 4.364 | 4.304 | 4.342 | 1,180,558 | +0.02(+0.40%) |
Jan 18, 2013 | 4.312 | 4.334 | 4.304 | 4.325 | 1,027,736 | +0.03(+0.60%) |
Jan 17, 2013 | 4.321 | 4.325 | 4.284 | 4.299 | 855,514 | -0.00(-0.10%) |
Jan 16, 2013 | 4.273 | 4.321 | 4.269 | 4.304 | 817,302 | +0.01(+0.30%) |
Jan 15, 2013 | 4.308 | 4.312 | 4.282 | 4.291 | 785,969 | -0.02(-0.50%) |
Jan 14, 2013 | 4.295 | 4.317 | 4.273 | 4.312 | 851,366 | -0.00(-0.10%) |
Jan 11, 2013 | 4.273 | 4.321 | 4.256 | 4.317 | 1,152,550 | +0.03(+0.81%) |
Jan 10, 2013 | 4.291 | 4.291 | 4.260 | 4.282 | 986,644 | +0.03(+0.81%) |
Jan 09, 2013 | 4.217 | 4.247 | 4.204 | 4.247 | 774,273 | +0.04(+0.92%) |
Jan 08, 2013 | 4.182 | 4.217 | 4.161 | 4.208 | 663,491 | +0.00(+0.10%) |
Jan 07, 2013 | 4.234 | 4.239 | 4.152 | 4.204 | 1,278,658 | -0.01(-0.21%) |
Jan 04, 2013 | 4.208 | 4.239 | 4.187 | 4.213 | 913,280 | +0.03(+0.72%) |
Jan 03, 2013 | 4.148 | 4.191 | 4.122 | 4.182 | 989,779 | +0.05(+1.15%) |
Jan 02, 2013 | 4.148 | 4.152 | 4.096 | 4.135 | 1,265,484 | +0.04(+0.95%) |
Dec 31, 2012 | 3.893 | 4.100 | 3.893 | 4.096 | 3,991,916 | +0.20(+5.11%) |
Dec 28, 2012 | 3.906 | 3.949 | 3.893 | 3.897 | 1,786,088 | -0.03(-0.88%) |
Dec 27, 2012 | 3.953 | 3.970 | 3.906 | 3.932 | 1,508,904 | -0.01(-0.16%) |
Dec 26, 2012 | 3.972 | 3.991 | 3.935 | 3.938 | 903,219 | -0.03(-0.65%) |
Dec 24, 2012 | 3.955 | 3.985 | 3.947 | 3.964 | 726,060 | -0.03(-0.86%) |
Dec 21, 2012 | 3.977 | 3.998 | 3.972 | 3.998 | 852,365 | -0.01(-0.32%) |
Dec 20, 2012 | 4.007 | 4.020 | 3.981 | 4.011 | 1,179,222 | +0.01(+0.32%) |
Dec 19, 2012 | 3.981 | 4.028 | 3.977 | 3.998 | 1,213,580 | +0.00(+0.11%) |
Dec 18, 2012 | 3.955 | 4.011 | 3.929 | 3.994 | 1,386,455 | +0.03(+0.87%) |
Dec 17, 2012 | 3.964 | 3.998 | 3.947 | 3.960 | 1,203,719 | +0.02(+0.44%) |
Dec 14, 2012 | 3.960 | 3.990 | 3.942 | 3.942 | 987,133 | -0.02(-0.54%) |
Dec 13, 2012 | 3.981 | 3.990 | 3.964 | 3.964 | 944,371 | -0.02(-0.43%) |
Dec 12, 2012 | 3.990 | 4.011 | 3.977 | 3.981 | 906,846 | -0.02(-0.43%) |
Dec 11, 2012 | 3.990 | 4.024 | 3.977 | 3.998 | 1,462,212 | -0.01(-0.21%) |
Dec 10, 2012 | 4.015 | 4.015 | 3.955 | 4.007 | 1,354,092 | +0.05(+1.30%) |
Dec 07, 2012 | 3.955 | 3.977 | 3.942 | 3.955 | 1,293,275 | -0.01(-0.32%) |
Dec 06, 2012 | 3.960 | 3.989 | 3.951 | 3.968 | 1,000,031 | -0.01(-0.32%) |
Dec 05, 2012 | 3.934 | 4.002 | 3.921 | 3.981 | 1,119,989 | +0.05(+1.20%) |