Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.426 | 4.508 | 4.330 | 4.474 | 77,722 | +0.04(+0.98%) |
Feb 27, 2013 | 4.416 | 4.508 | 4.411 | 4.431 | 58,322 | +0.00(+0.07%) |
Feb 26, 2013 | 4.493 | 4.493 | 4.407 | 4.428 | 78,907 | -0.09(-2.08%) |
Feb 22, 2013 | 4.460 | 4.522 | 4.460 | 4.522 | 100,773 | +0.06(+1.40%) |
Feb 21, 2013 | 4.536 | 4.541 | 4.450 | 4.460 | 60,353 | -0.07(-1.49%) |
Feb 20, 2013 | 4.532 | 4.551 | 4.498 | 4.527 | 51,829 | +0.00(+0.00%) |
Feb 19, 2013 | 4.517 | 4.527 | 4.508 | 4.527 | 39,764 | +0.01(+0.21%) |
Feb 15, 2013 | 4.488 | 4.517 | 4.469 | 4.517 | 67,426 | +0.03(+0.64%) |
Feb 14, 2013 | 4.445 | 4.503 | 4.445 | 4.488 | 55,529 | +0.02(+0.43%) |
Feb 13, 2013 | 4.474 | 4.493 | 4.464 | 4.469 | 24,894 | -0.00(-0.11%) |
Feb 12, 2013 | 4.464 | 4.517 | 4.421 | 4.474 | 49,888 | -0.00(-0.11%) |
Feb 11, 2013 | 4.479 | 4.479 | 4.450 | 4.479 | 57,810 | +0.02(+0.43%) |
Feb 08, 2013 | 4.392 | 4.460 | 4.392 | 4.460 | 50,697 | +0.06(+1.42%) |
Feb 07, 2013 | 4.407 | 4.425 | 4.387 | 4.397 | 24,382 | -0.03(-0.76%) |
Feb 06, 2013 | 4.407 | 4.445 | 4.387 | 4.431 | 52,745 | +0.05(+1.10%) |
Feb 04, 2013 | 4.416 | 4.416 | 4.383 | 4.383 | 23,903 | -0.04(-0.82%) |
Feb 01, 2013 | 4.378 | 4.426 | 4.378 | 4.419 | 61,566 | +0.00(+0.08%) |
Jan 31, 2013 | 4.407 | 4.440 | 4.407 | 4.415 | 22,320 | -0.02(-0.35%) |
Jan 30, 2013 | 4.407 | 4.431 | 4.376 | 4.431 | 49,476 | +0.04(+0.88%) |
Jan 29, 2013 | 4.411 | 4.416 | 4.387 | 4.392 | 35,658 | -0.01(-0.22%) |
Jan 28, 2013 | 4.450 | 4.450 | 4.349 | 4.402 | 82,858 | -0.08(-1.72%) |
Jan 25, 2013 | 4.464 | 4.479 | 4.450 | 4.479 | 23,435 | +0.04(+0.98%) |
Jan 24, 2013 | 4.416 | 4.436 | 4.407 | 4.436 | 37,142 | +0.03(+0.76%) |
Jan 23, 2013 | 4.387 | 4.411 | 4.344 | 4.402 | 93,700 | +0.05(+1.10%) |
Jan 22, 2013 | 4.301 | 4.354 | 4.296 | 4.354 | 36,428 | +0.06(+1.46%) |
Jan 18, 2013 | 4.330 | 4.335 | 4.282 | 4.291 | 103,957 | -0.06(-1.33%) |
Jan 17, 2013 | 4.359 | 4.359 | 4.325 | 4.349 | 31,646 | +0.02(+0.56%) |
Jan 16, 2013 | 4.315 | 4.330 | 4.291 | 4.325 | 115,294 | +0.03(+0.65%) |
Jan 15, 2013 | 4.287 | 4.320 | 4.277 | 4.297 | 37,979 | -0.00(-0.03%) |
Jan 14, 2013 | 4.349 | 4.349 | 4.258 | 4.298 | 92,857 | -0.05(-1.06%) |
Jan 11, 2013 | 4.248 | 4.368 | 4.238 | 4.344 | 85,861 | +0.10(+2.26%) |
Jan 10, 2013 | 4.224 | 4.248 | 4.214 | 4.248 | 66,852 | +0.03(+0.68%) |
Jan 09, 2013 | 4.195 | 4.224 | 4.171 | 4.219 | 53,211 | +0.05(+1.27%) |
Jan 08, 2013 | 4.195 | 4.195 | 4.104 | 4.166 | 40,447 | -0.01(-0.23%) |
Jan 07, 2013 | 4.186 | 4.214 | 4.166 | 4.176 | 79,352 | -0.01(-0.23%) |
Jan 04, 2013 | 4.147 | 4.200 | 4.075 | 4.186 | 56,867 | +0.00(+0.12%) |
Jan 03, 2013 | 4.181 | 4.210 | 4.138 | 4.181 | 51,829 | +0.00(+0.00%) |
Jan 02, 2013 | 4.184 | 4.203 | 4.147 | 4.181 | 38,139 | +0.04(+0.93%) |
Dec 31, 2012 | 4.094 | 4.142 | 4.008 | 4.142 | 112,043 | +0.03(+0.82%) |
Dec 28, 2012 | 4.138 | 4.157 | 4.099 | 4.109 | 23,000 | -0.02(-0.47%) |
Dec 27, 2012 | 4.186 | 4.200 | 4.104 | 4.128 | 24,486 | -0.08(-1.94%) |
Dec 26, 2012 | 4.229 | 4.279 | 4.195 | 4.210 | 55,850 | -0.05(-1.13%) |
Dec 24, 2012 | 4.195 | 4.354 | 4.195 | 4.258 | 119,291 | +0.04(+0.91%) |
Dec 21, 2012 | 4.176 | 4.219 | 4.147 | 4.219 | 249,262 | +0.03(+0.80%) |
Dec 20, 2012 | 4.224 | 4.243 | 4.157 | 4.186 | 150,424 | +0.04(+1.04%) |
Dec 19, 2012 | 4.171 | 4.171 | 4.114 | 4.142 | 79,348 | +0.01(+0.35%) |
Dec 18, 2012 | 4.085 | 4.133 | 4.075 | 4.128 | 42,702 | +0.01(+0.35%) |
Dec 17, 2012 | 4.046 | 4.128 | 4.046 | 4.114 | 110,160 | +0.05(+1.30%) |
Dec 14, 2012 | 4.090 | 4.099 | 3.998 | 4.061 | 99,610 | -0.04(-0.94%) |
Dec 13, 2012 | 4.157 | 4.162 | 4.099 | 4.099 | 50,627 | -0.06(-1.39%) |
Dec 12, 2012 | 4.085 | 4.204 | 3.989 | 4.157 | 262,066 | +0.05(+1.29%) |
Dec 11, 2012 | 4.039 | 4.178 | 4.039 | 4.104 | 146,569 | +0.06(+1.39%) |
Dec 10, 2012 | 4.069 | 4.091 | 4.008 | 4.047 | 186,654 | -0.01(-0.32%) |
Dec 07, 2012 | 4.069 | 4.069 | 4.026 | 4.060 | 36,573 | +0.03(+0.75%) |
Dec 06, 2012 | 4.056 | 4.056 | 4.017 | 4.030 | 76,766 | -0.01(-0.22%) |
Dec 05, 2012 | 4.082 | 4.087 | 4.039 | 4.039 | 73,248 | -0.01(-0.21%) |