Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.560 | 4.640 | 4.560 | 4.640 | 22,073 | +0.04(+0.87%) |
Feb 27, 2013 | 4.550 | 4.620 | 4.550 | 4.600 | 29,702 | +0.09(+2.00%) |
Feb 26, 2013 | 4.420 | 4.510 | 4.420 | 4.510 | 10,104 | -0.04(-0.88%) |
Feb 25, 2013 | 4.460 | 4.570 | 4.460 | 4.550 | 21,764 | +0.06(+1.34%) |
Feb 22, 2013 | 4.448 | 4.490 | 4.448 | 4.490 | 48,285 | +0.25(+5.90%) |
Feb 21, 2013 | 4.270 | 4.270 | 4.230 | 4.240 | 26,724 | +0.00(+0.00%) |
Feb 20, 2013 | 4.240 | 4.280 | 4.220 | 4.240 | 12,232 | +0.01(+0.24%) |
Feb 19, 2013 | 4.180 | 4.240 | 4.180 | 4.230 | 20,384 | +0.16(+3.93%) |
Feb 15, 2013 | 4.120 | 4.120 | 4.040 | 4.070 | 24,251 | -0.03(-0.73%) |
Feb 14, 2013 | 4.100 | 4.120 | 4.080 | 4.100 | 30,959 | -0.05(-1.23%) |
Feb 13, 2013 | 4.160 | 4.160 | 4.130 | 4.151 | 13,342 | -0.08(-1.87%) |
Feb 12, 2013 | 4.140 | 4.240 | 4.140 | 4.230 | 18,089 | +0.01(+0.24%) |
Feb 11, 2013 | 4.240 | 4.240 | 4.220 | 4.220 | 22,374 | -0.02(-0.47%) |
Feb 08, 2013 | 4.200 | 4.240 | 4.200 | 4.240 | 24,172 | -0.03(-0.70%) |
Feb 07, 2013 | 4.280 | 4.280 | 4.210 | 4.270 | 37,707 | -0.08(-1.84%) |
Feb 06, 2013 | 4.270 | 4.360 | 4.270 | 4.350 | 21,808 | +0.08(+1.87%) |
Feb 04, 2013 | 4.180 | 4.280 | 4.180 | 4.270 | 18,013 | -0.10(-2.29%) |
Feb 01, 2013 | 4.343 | 4.380 | 4.330 | 4.370 | 52,732 | -0.07(-1.58%) |
Jan 31, 2013 | 4.370 | 4.490 | 4.370 | 4.440 | 51,850 | -0.06(-1.33%) |
Jan 30, 2013 | 4.500 | 4.500 | 4.470 | 4.500 | 101,156 | +0.05(+1.12%) |
Jan 29, 2013 | 4.400 | 4.450 | 4.400 | 4.450 | 59,207 | -0.01(-0.22%) |
Jan 28, 2013 | 4.390 | 4.460 | 4.390 | 4.460 | 55,132 | +0.23(+5.44%) |
Jan 25, 2013 | 4.261 | 4.270 | 4.230 | 4.230 | 31,594 | -0.02(-0.47%) |
Jan 24, 2013 | 4.160 | 4.260 | 4.160 | 4.250 | 56,033 | -0.02(-0.47%) |
Jan 23, 2013 | 4.210 | 4.330 | 4.210 | 4.270 | 265,073 | +0.00(+0.00%) |
Jan 22, 2013 | 4.270 | 4.270 | 4.220 | 4.270 | 38,244 | +0.03(+0.71%) |
Jan 18, 2013 | 4.160 | 4.240 | 4.160 | 4.240 | 33,509 | -0.03(-0.70%) |
Jan 17, 2013 | 4.210 | 4.290 | 4.210 | 4.270 | 40,089 | -0.05(-1.16%) |
Jan 16, 2013 | 4.350 | 4.350 | 4.290 | 4.320 | 47,692 | -0.07(-1.59%) |
Jan 15, 2013 | 4.350 | 4.410 | 4.350 | 4.390 | 36,136 | -0.09(-2.01%) |
Jan 14, 2013 | 4.480 | 4.490 | 4.450 | 4.480 | 47,958 | +0.03(+0.67%) |
Jan 12, 2013 | 4.490 | 4.490 | 4.440 | 4.450 | 46,189 | +0.00(+0.00%) |
Jan 11, 2013 | 4.490 | 4.490 | 4.440 | 4.450 | 46,189 | +0.18(+4.22%) |
Jan 10, 2013 | 4.240 | 4.270 | 4.230 | 4.270 | 33,240 | +0.01(+0.23%) |
Jan 09, 2013 | 4.270 | 4.300 | 4.260 | 4.260 | 43,397 | -0.02(-0.47%) |
Jan 08, 2013 | 4.290 | 4.300 | 4.260 | 4.280 | 76,657 | +0.00(+0.00%) |
Jan 07, 2013 | 4.240 | 4.280 | 4.210 | 4.280 | 94,578 | +0.11(+2.64%) |
Jan 04, 2013 | 4.160 | 4.240 | 4.150 | 4.170 | 55,340 | -0.08(-1.88%) |
Jan 03, 2013 | 4.240 | 4.260 | 4.210 | 4.250 | 60,417 | +0.00(+0.00%) |
Jan 02, 2013 | 4.190 | 4.250 | 4.180 | 4.250 | 47,342 | +0.07(+1.67%) |
Dec 31, 2012 | 4.180 | 4.230 | 4.150 | 4.180 | 95,961 | -0.07(-1.65%) |
Dec 28, 2012 | 4.160 | 4.250 | 4.160 | 4.250 | 28,188 | +0.03(+0.71%) |
Dec 27, 2012 | 4.240 | 4.260 | 4.210 | 4.220 | 45,651 | -0.03(-0.71%) |
Dec 26, 2012 | 4.310 | 4.310 | 4.250 | 4.250 | 47,479 | -0.17(-3.85%) |
Dec 24, 2012 | 4.410 | 4.450 | 4.370 | 4.420 | 24,795 | +0.04(+0.91%) |
Dec 21, 2012 | 4.350 | 4.480 | 4.350 | 4.380 | 55,096 | -0.03(-0.68%) |
Dec 20, 2012 | 4.430 | 4.500 | 4.400 | 4.410 | 52,663 | +0.07(+1.61%) |
Dec 19, 2012 | 4.310 | 4.370 | 4.310 | 4.340 | 53,142 | -0.04(-0.91%) |
Dec 18, 2012 | 4.320 | 4.390 | 4.320 | 4.380 | 39,215 | +0.08(+1.86%) |
Dec 17, 2012 | 4.270 | 4.300 | 4.270 | 4.300 | 59,715 | +0.03(+0.70%) |
Dec 14, 2012 | 4.220 | 4.290 | 4.220 | 4.270 | 35,630 | -0.03(-0.70%) |
Dec 13, 2012 | 4.290 | 4.310 | 4.290 | 4.300 | 80,510 | +0.02(+0.47%) |
Dec 12, 2012 | 4.310 | 4.310 | 4.280 | 4.280 | 46,578 | -0.01(-0.23%) |
Dec 11, 2012 | 4.290 | 4.330 | 4.280 | 4.290 | 39,419 | +0.06(+1.42%) |
Dec 10, 2012 | 4.240 | 4.260 | 4.230 | 4.230 | 51,209 | -0.06(-1.40%) |
Dec 07, 2012 | 4.260 | 4.310 | 4.260 | 4.290 | 43,726 | +0.02(+0.47%) |
Dec 06, 2012 | 4.260 | 4.320 | 4.260 | 4.270 | 37,418 | +0.06(+1.43%) |
Dec 05, 2012 | 4.170 | 4.250 | 4.170 | 4.210 | 121,906 | +0.10(+2.43%) |