Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.420 | 4.440 | 4.380 | 4.400 | 36,307 | -0.02(-0.45%) |
Feb 27, 2013 | 4.350 | 4.460 | 4.350 | 4.420 | 40,954 | +0.06(+1.38%) |
Feb 26, 2013 | 4.390 | 4.440 | 4.350 | 4.360 | 28,097 | -0.02(-0.46%) |
Feb 25, 2013 | 4.460 | 4.480 | 4.380 | 4.380 | 31,861 | -0.08(-1.79%) |
Feb 22, 2013 | 4.460 | 4.560 | 4.430 | 4.460 | 47,491 | +0.01(+0.22%) |
Feb 21, 2013 | 4.520 | 4.560 | 4.400 | 4.450 | 91,126 | -0.15(-3.26%) |
Feb 20, 2013 | 4.750 | 4.780 | 4.600 | 4.600 | 80,077 | -0.25(-5.15%) |
Feb 19, 2013 | 4.570 | 4.920 | 4.560 | 4.850 | 158,041 | +0.29(+6.36%) |
Feb 15, 2013 | 4.560 | 4.560 | 4.560 | 0 | +0.05(+1.11%) | |
Feb 14, 2013 | 4.450 | 4.570 | 4.450 | 4.510 | 57,285 | +0.04(+0.89%) |
Feb 13, 2013 | 4.460 | 4.540 | 4.460 | 4.470 | 24,410 | +0.01(+0.22%) |
Feb 12, 2013 | 4.440 | 4.530 | 4.430 | 4.460 | 95,896 | +0.04(+0.90%) |
Feb 11, 2013 | 4.450 | 4.450 | 4.420 | 4.420 | 36,695 | -0.03(-0.67%) |
Feb 08, 2013 | 4.440 | 4.450 | 4.390 | 4.450 | 14,019 | -0.01(-0.22%) |
Feb 07, 2013 | 4.390 | 4.460 | 4.380 | 4.460 | 21,916 | +0.06(+1.36%) |
Feb 06, 2013 | 4.460 | 4.460 | 4.390 | 4.400 | 26,437 | -0.06(-1.35%) |
Feb 04, 2013 | 4.330 | 4.460 | 4.320 | 4.460 | 38,168 | +0.06(+1.36%) |
Feb 01, 2013 | 4.430 | 4.450 | 4.370 | 4.400 | 61,999 | +0.03(+0.69%) |
Jan 31, 2013 | 4.480 | 4.480 | 4.320 | 4.370 | 73,261 | -0.10(-2.24%) |
Jan 30, 2013 | 4.510 | 4.510 | 4.450 | 4.470 | 20,958 | -0.02(-0.45%) |
Jan 29, 2013 | 4.450 | 4.510 | 4.450 | 4.490 | 33,629 | +0.01(+0.22%) |
Jan 28, 2013 | 4.470 | 4.560 | 4.430 | 4.480 | 100,142 | +0.03(+0.67%) |
Jan 25, 2013 | 4.360 | 4.450 | 4.360 | 4.450 | 90,395 | +0.06(+1.37%) |
Jan 24, 2013 | 4.360 | 4.400 | 4.330 | 4.390 | 42,842 | +0.03(+0.69%) |
Jan 23, 2013 | 4.380 | 4.400 | 4.340 | 4.360 | 48,335 | -0.03(-0.68%) |
Jan 22, 2013 | 4.400 | 4.410 | 4.360 | 4.390 | 68,811 | -0.03(-0.68%) |
Jan 21, 2013 | 4.380 | 4.420 | 4.330 | 4.420 | 156,228 | +0.08(+1.84%) |
Jan 18, 2013 | 4.400 | 4.410 | 4.340 | 4.340 | 70,423 | -0.07(-1.59%) |
Jan 17, 2013 | 4.400 | 4.420 | 4.340 | 4.410 | 42,133 | +0.01(+0.23%) |
Jan 16, 2013 | 4.370 | 4.400 | 4.350 | 4.400 | 40,945 | +0.00(+0.00%) |
Jan 15, 2013 | 4.400 | 4.440 | 4.380 | 4.400 | 48,109 | +0.00(+0.00%) |
Jan 14, 2013 | 4.360 | 4.430 | 4.320 | 4.400 | 118,634 | +0.07(+1.62%) |
Jan 11, 2013 | 4.310 | 4.355 | 4.300 | 4.330 | 60,924 | +0.01(+0.23%) |
Jan 10, 2013 | 4.370 | 4.380 | 4.280 | 4.320 | 68,945 | -0.01(-0.23%) |
Jan 09, 2013 | 4.210 | 4.380 | 4.210 | 4.330 | 100,221 | +0.12(+2.85%) |
Jan 08, 2013 | 4.200 | 4.270 | 4.160 | 4.210 | 134,384 | +0.06(+1.45%) |
Jan 07, 2013 | 4.120 | 4.170 | 4.120 | 4.150 | 49,785 | +0.04(+0.97%) |
Jan 04, 2013 | 4.100 | 4.140 | 4.090 | 4.110 | 95,428 | +0.04(+0.98%) |
Jan 03, 2013 | 4.170 | 4.170 | 4.070 | 4.070 | 104,559 | -0.08(-1.93%) |
Jan 02, 2013 | 4.150 | 4.200 | 4.090 | 4.150 | 120,303 | +0.06(+1.47%) |
Dec 31, 2012 | 4.090 | 4.090 | 4.090 | 0 | -0.05(-1.21%) | |
Dec 28, 2012 | 4.110 | 4.170 | 4.110 | 4.140 | 16,177 | +0.01(+0.24%) |
Dec 27, 2012 | 4.170 | 4.180 | 4.110 | 4.130 | 67,523 | -0.04(-0.96%) |
Dec 24, 2012 | 4.170 | 4.170 | 4.170 | 0 | -0.02(-0.48%) | |
Dec 21, 2012 | 4.150 | 4.190 | 4.120 | 4.190 | 97,381 | -0.01(-0.24%) |
Dec 20, 2012 | 4.200 | 4.210 | 4.110 | 4.200 | 63,816 | -0.02(-0.47%) |
Dec 19, 2012 | 4.180 | 4.260 | 4.110 | 4.220 | 75,246 | +0.01(+0.24%) |
Dec 18, 2012 | 4.290 | 4.290 | 4.160 | 4.210 | 139,554 | -0.07(-1.64%) |
Dec 17, 2012 | 4.250 | 4.280 | 4.210 | 4.280 | 121,601 | +0.07(+1.66%) |
Dec 14, 2012 | 4.150 | 4.250 | 4.090 | 4.210 | 996,791 | +0.08(+1.94%) |
Dec 13, 2012 | 4.120 | 4.180 | 4.040 | 4.130 | 165,797 | -0.07(-1.67%) |
Dec 12, 2012 | 4.190 | 4.265 | 4.190 | 4.200 | 54,584 | +0.05(+1.20%) |
Dec 11, 2012 | 4.130 | 4.180 | 4.090 | 4.150 | 130,960 | +0.05(+1.22%) |
Dec 10, 2012 | 4.070 | 4.170 | 4.030 | 4.100 | 176,572 | +0.10(+2.50%) |
Dec 07, 2012 | 4.050 | 4.080 | 3.970 | 4.000 | 155,827 | -0.05(-1.23%) |
Dec 06, 2012 | 4.040 | 4.100 | 4.010 | 4.050 | 56,335 | +0.00(+0.00%) |
Dec 05, 2012 | 4.090 | 4.090 | 4.030 | 4.050 | 51,084 | -0.04(-0.98%) |