Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.218 | 4.271 | 4.218 | 4.265 | 112,352 | +0.06(+1.33%) |
Feb 27, 2013 | 4.189 | 4.227 | 4.189 | 4.209 | 61,691 | +0.03(+0.63%) |
Feb 26, 2013 | 4.180 | 4.204 | 4.168 | 4.183 | 34,602 | +0.01(+0.21%) |
Feb 22, 2013 | 4.218 | 4.236 | 4.159 | 4.174 | 99,789 | -0.01(-0.35%) |
Feb 21, 2013 | 4.230 | 4.232 | 4.189 | 4.189 | 93,775 | -0.02(-0.49%) |
Feb 20, 2013 | 4.210 | 4.251 | 4.209 | 4.209 | 90,985 | -0.04(-0.83%) |
Feb 19, 2013 | 4.257 | 4.260 | 4.189 | 4.245 | 124,977 | +0.01(+0.35%) |
Feb 15, 2013 | 4.254 | 4.271 | 4.218 | 4.230 | 157,358 | +0.00(+0.00%) |
Feb 14, 2013 | 4.204 | 4.274 | 4.147 | 4.230 | 180,794 | +0.02(+0.49%) |
Feb 13, 2013 | 4.199 | 4.277 | 4.177 | 4.209 | 190,150 | -0.04(-0.90%) |
Feb 12, 2013 | 4.189 | 4.248 | 4.177 | 4.248 | 63,736 | +0.04(+0.98%) |
Feb 11, 2013 | 4.215 | 4.248 | 4.201 | 4.206 | 11,780 | -0.01(-0.21%) |
Feb 08, 2013 | 4.230 | 4.245 | 4.177 | 4.215 | 21,533 | -0.02(-0.42%) |
Feb 07, 2013 | 4.251 | 4.255 | 4.206 | 4.233 | 45,209 | -0.03(-0.76%) |
Feb 06, 2013 | 4.245 | 4.277 | 4.245 | 4.265 | 98,731 | +0.09(+2.19%) |
Feb 04, 2013 | 4.283 | 4.304 | 4.165 | 4.174 | 195,079 | -0.10(-2.41%) |
Feb 01, 2013 | 4.236 | 4.304 | 4.206 | 4.277 | 310,388 | +0.04(+0.90%) |
Jan 31, 2013 | 4.233 | 4.248 | 4.144 | 4.239 | 468,109 | +0.01(+0.14%) |
Jan 30, 2013 | 4.234 | 4.248 | 4.204 | 4.233 | 119,603 | -0.00(-0.07%) |
Jan 29, 2013 | 4.201 | 4.248 | 4.189 | 4.236 | 116,278 | +0.04(+1.06%) |
Jan 28, 2013 | 4.189 | 4.218 | 4.133 | 4.192 | 133,686 | +0.01(+0.14%) |
Jan 25, 2013 | 4.189 | 4.189 | 4.150 | 4.186 | 104,589 | -0.00(-0.07%) |
Jan 24, 2013 | 4.183 | 4.189 | 4.115 | 4.189 | 59,078 | +0.00(+0.00%) |
Jan 23, 2013 | 4.174 | 4.242 | 4.159 | 4.189 | 250,652 | +0.01(+0.21%) |
Jan 22, 2013 | 4.121 | 4.198 | 4.121 | 4.180 | 131,038 | +0.08(+1.94%) |
Jan 18, 2013 | 4.130 | 4.165 | 4.071 | 4.100 | 110,291 | -0.05(-1.28%) |
Jan 17, 2013 | 4.074 | 4.174 | 4.074 | 4.153 | 103,274 | +0.06(+1.51%) |
Jan 16, 2013 | 4.171 | 4.171 | 4.056 | 4.091 | 245,794 | -0.11(-2.60%) |
Jan 15, 2013 | 4.218 | 4.218 | 4.115 | 4.201 | 171,244 | -0.03(-0.63%) |
Jan 14, 2013 | 4.258 | 4.258 | 4.190 | 4.227 | 126,394 | +0.04(+0.84%) |
Jan 11, 2013 | 4.239 | 4.239 | 4.165 | 4.192 | 69,516 | -0.02(-0.49%) |
Jan 10, 2013 | 4.174 | 4.251 | 4.156 | 4.212 | 148,168 | +0.04(+0.92%) |
Jan 09, 2013 | 4.074 | 4.204 | 4.074 | 4.174 | 157,067 | -0.01(-0.21%) |
Jan 08, 2013 | 4.127 | 4.227 | 3.982 | 4.183 | 399,102 | +0.04(+1.00%) |
Jan 07, 2013 | 4.215 | 4.268 | 4.088 | 4.142 | 362,205 | -0.08(-1.96%) |
Jan 04, 2013 | 4.242 | 4.248 | 4.177 | 4.224 | 145,083 | -0.01(-0.28%) |
Jan 03, 2013 | 4.130 | 4.260 | 4.063 | 4.236 | 348,743 | +0.10(+2.35%) |
Jan 02, 2013 | 4.062 | 4.156 | 3.938 | 4.139 | 503,667 | +0.10(+2.48%) |
Dec 31, 2012 | 3.938 | 4.044 | 3.920 | 4.038 | 198,205 | +0.08(+1.94%) |
Dec 28, 2012 | 3.749 | 3.982 | 3.749 | 3.962 | 359,916 | +0.09(+2.21%) |
Dec 27, 2012 | 3.994 | 4.088 | 3.776 | 3.876 | 673,983 | -0.12(-3.03%) |
Dec 26, 2012 | 4.071 | 4.083 | 3.909 | 3.997 | 204,249 | -0.06(-1.53%) |
Dec 24, 2012 | 4.006 | 4.121 | 3.938 | 4.059 | 93,673 | +0.03(+0.66%) |
Dec 21, 2012 | 3.997 | 4.124 | 3.956 | 4.032 | 2,013,196 | -0.05(-1.30%) |
Dec 20, 2012 | 3.956 | 4.118 | 3.835 | 4.085 | 221,057 | +0.07(+1.84%) |
Dec 19, 2012 | 4.056 | 4.056 | 3.970 | 4.012 | 629,983 | -0.01(-0.22%) |
Dec 18, 2012 | 4.038 | 4.056 | 3.882 | 4.021 | 465,804 | +0.01(+0.22%) |
Dec 17, 2012 | 4.027 | 4.032 | 3.879 | 4.012 | 791,831 | -0.01(-0.15%) |
Dec 14, 2012 | 3.909 | 4.050 | 3.823 | 4.018 | 310,910 | +0.06(+1.57%) |
Dec 13, 2012 | 3.923 | 3.997 | 3.764 | 3.956 | 266,094 | -0.14(-3.32%) |
Dec 12, 2012 | 4.109 | 4.115 | 3.894 | 4.091 | 332,518 | +0.09(+2.14%) |
Dec 11, 2012 | 3.991 | 4.059 | 3.968 | 4.006 | 169,057 | -0.02(-0.59%) |
Dec 10, 2012 | 4.112 | 4.112 | 3.965 | 4.029 | 77,974 | +0.01(+0.22%) |
Dec 07, 2012 | 4.142 | 4.195 | 3.965 | 4.021 | 240,560 | -0.08(-1.94%) |
Dec 06, 2012 | 4.115 | 4.130 | 4.097 | 4.100 | 71,173 | -0.03(-0.71%) |
Dec 05, 2012 | 4.159 | 4.159 | 3.953 | 4.130 | 438,097 | -0.04(-1.06%) |