Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.734 | 4.738 | 4.541 | 4.550 | 120,811 | -0.02(-0.54%) |
Feb 27, 2013 | 4.599 | 4.714 | 4.574 | 4.574 | 9,816 | -0.03(-0.71%) |
Feb 26, 2013 | 4.607 | 4.673 | 4.541 | 4.607 | 132,742 | +0.03(+0.72%) |
Feb 25, 2013 | 4.574 | 4.687 | 4.558 | 4.574 | 157,027 | +0.00(+0.00%) |
Feb 22, 2013 | 4.566 | 4.640 | 4.566 | 4.574 | 35,994 | +0.02(+0.54%) |
Feb 21, 2013 | 4.722 | 4.723 | 4.517 | 4.550 | 40,849 | -0.19(-3.98%) |
Feb 20, 2013 | 4.730 | 4.836 | 4.722 | 4.738 | 31,073 | -0.01(-0.17%) |
Feb 19, 2013 | 4.558 | 4.812 | 4.549 | 4.746 | 165,471 | +0.22(+4.89%) |
Feb 15, 2013 | 4.533 | 4.582 | 4.509 | 4.525 | 28,114 | +0.00(+0.00%) |
Feb 14, 2013 | 4.484 | 4.574 | 4.484 | 4.525 | 56,171 | +0.03(+0.73%) |
Feb 13, 2013 | 4.550 | 4.599 | 4.427 | 4.492 | 183,829 | -0.33(-6.80%) |
Feb 12, 2013 | 4.582 | 5.082 | 4.582 | 4.820 | 394,978 | +0.38(+8.49%) |
Feb 11, 2013 | 4.812 | 4.828 | 4.403 | 4.443 | 150,539 | +0.00(+0.00%) |
Feb 08, 2013 | 4.468 | 4.509 | 4.386 | 4.443 | 172,664 | -0.02(-0.55%) |
Feb 07, 2013 | 4.468 | 4.632 | 4.410 | 4.468 | 286,879 | +0.08(+1.87%) |
Feb 06, 2013 | 4.345 | 4.402 | 4.328 | 4.386 | 86,850 | +0.06(+1.33%) |
Feb 04, 2013 | 4.287 | 4.418 | 4.254 | 4.328 | 75,540 | -0.02(-0.38%) |
Feb 01, 2013 | 4.369 | 4.402 | 4.320 | 4.345 | 41,987 | +0.00(+0.00%) |
Jan 31, 2013 | 4.279 | 4.427 | 4.254 | 4.345 | 31,637 | +0.03(+0.76%) |
Jan 30, 2013 | 4.369 | 4.377 | 4.271 | 4.312 | 32,641 | -0.03(-0.75%) |
Jan 29, 2013 | 4.369 | 4.386 | 4.323 | 4.345 | 43,486 | -0.02(-0.56%) |
Jan 28, 2013 | 4.345 | 4.377 | 4.304 | 4.369 | 29,539 | +0.03(+0.76%) |
Jan 25, 2013 | 4.353 | 4.369 | 4.328 | 4.336 | 51,367 | -0.01(-0.19%) |
Jan 24, 2013 | 4.345 | 4.369 | 4.308 | 4.345 | 41,269 | +0.00(+0.00%) |
Jan 23, 2013 | 4.386 | 4.418 | 4.336 | 4.345 | 82,524 | +0.01(+0.19%) |
Jan 22, 2013 | 4.369 | 4.418 | 4.320 | 4.336 | 86,695 | -0.01(-0.19%) |
Jan 18, 2013 | 4.328 | 4.353 | 4.320 | 4.345 | 30,103 | +0.01(+0.19%) |
Jan 17, 2013 | 4.369 | 4.443 | 4.304 | 4.336 | 52,248 | +0.00(+0.00%) |
Jan 16, 2013 | 4.320 | 4.402 | 4.320 | 4.336 | 38,020 | -0.01(-0.19%) |
Jan 15, 2013 | 4.345 | 4.377 | 4.295 | 4.345 | 32,737 | +0.01(+0.19%) |
Jan 14, 2013 | 4.410 | 4.427 | 4.320 | 4.336 | 68,665 | -0.04(-0.94%) |
Jan 11, 2013 | 4.386 | 4.443 | 4.377 | 4.377 | 119,848 | -0.01(-0.19%) |
Jan 10, 2013 | 4.435 | 4.492 | 4.345 | 4.386 | 77,620 | +0.01(+0.19%) |
Jan 09, 2013 | 4.418 | 4.484 | 4.345 | 4.377 | 706,873 | +0.03(+0.75%) |
Jan 08, 2013 | 4.369 | 4.402 | 4.304 | 4.345 | 102,387 | +0.02(+0.38%) |
Jan 07, 2013 | 4.386 | 4.386 | 4.107 | 4.328 | 59,360 | -0.02(-0.38%) |
Jan 04, 2013 | 4.353 | 4.451 | 4.328 | 4.345 | 53,690 | -0.03(-0.75%) |
Jan 03, 2013 | 4.394 | 4.484 | 4.304 | 4.377 | 69,616 | -0.01(-0.19%) |
Jan 02, 2013 | 4.509 | 4.509 | 4.377 | 4.386 | 137,094 | +0.03(+0.75%) |
Dec 31, 2012 | 4.279 | 4.386 | 4.279 | 4.353 | 198,985 | +0.03(+0.76%) |
Dec 28, 2012 | 4.189 | 4.320 | 4.189 | 4.320 | 26,654 | +0.06(+1.35%) |
Dec 27, 2012 | 4.222 | 4.295 | 4.222 | 4.263 | 55,655 | +0.04(+0.97%) |
Dec 26, 2012 | 4.164 | 4.295 | 4.140 | 4.222 | 54,646 | +0.02(+0.59%) |
Dec 24, 2012 | 4.328 | 4.328 | 3.689 | 4.197 | 137,644 | -0.16(-3.58%) |
Dec 21, 2012 | 4.295 | 4.377 | 4.230 | 4.353 | 56,488 | +0.02(+0.38%) |
Dec 20, 2012 | 4.263 | 4.377 | 4.222 | 4.336 | 37,637 | +0.07(+1.73%) |
Dec 19, 2012 | 4.271 | 4.304 | 4.246 | 4.263 | 10,561 | -0.03(-0.76%) |
Dec 18, 2012 | 4.271 | 4.320 | 4.263 | 4.295 | 25,505 | +0.03(+0.77%) |
Dec 17, 2012 | 4.287 | 4.402 | 4.197 | 4.263 | 49,249 | +0.00(+0.00%) |
Dec 14, 2012 | 4.246 | 4.271 | 4.099 | 4.263 | 11,764 | -0.01(-0.19%) |
Dec 13, 2012 | 4.287 | 4.320 | 4.131 | 4.271 | 182,584 | -0.06(-1.33%) |
Dec 12, 2012 | 4.353 | 4.377 | 4.312 | 4.328 | 25,166 | -0.02(-0.38%) |
Dec 11, 2012 | 4.287 | 4.410 | 4.287 | 4.345 | 54,729 | +0.02(+0.38%) |
Dec 10, 2012 | 4.361 | 4.492 | 4.295 | 4.328 | 78,061 | -0.11(-2.40%) |
Dec 07, 2012 | 4.443 | 4.468 | 4.410 | 4.435 | 31,545 | +0.00(+0.00%) |
Dec 06, 2012 | 4.353 | 4.459 | 4.353 | 4.435 | 69,497 | -0.03(-0.73%) |
Dec 05, 2012 | 4.312 | 4.500 | 4.312 | 4.468 | 165,561 | +0.20(+4.60%) |