Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.546 | 4.647 | 4.546 | 4.633 | 95,760 | +0.06(+1.27%) |
Feb 27, 2013 | 4.483 | 4.600 | 4.483 | 4.575 | 107,023 | +0.10(+2.25%) |
Feb 26, 2013 | 4.546 | 4.574 | 4.470 | 4.474 | 162,034 | -0.05(-1.14%) |
Feb 25, 2013 | 4.703 | 4.703 | 4.510 | 4.526 | 173,896 | -0.17(-3.53%) |
Feb 22, 2013 | 4.533 | 4.716 | 4.533 | 4.691 | 222,656 | +0.18(+4.07%) |
Feb 21, 2013 | 4.602 | 4.629 | 4.488 | 4.508 | 119,640 | -0.09(-2.00%) |
Feb 20, 2013 | 4.705 | 4.709 | 4.584 | 4.600 | 167,900 | -0.09(-1.96%) |
Feb 19, 2013 | 4.644 | 4.700 | 4.568 | 4.691 | 177,189 | +0.06(+1.26%) |
Feb 15, 2013 | 4.700 | 4.721 | 4.627 | 4.633 | 191,467 | -0.04(-0.81%) |
Feb 14, 2013 | 4.624 | 4.683 | 4.624 | 4.671 | 125,104 | +0.02(+0.53%) |
Feb 13, 2013 | 4.635 | 4.653 | 4.575 | 4.647 | 267,409 | +0.01(+0.14%) |
Feb 12, 2013 | 4.609 | 4.662 | 4.609 | 4.640 | 125,457 | +0.03(+0.58%) |
Feb 11, 2013 | 4.660 | 4.662 | 4.588 | 4.613 | 435,931 | +0.06(+1.33%) |
Feb 08, 2013 | 4.575 | 4.591 | 4.462 | 4.553 | 157,790 | -0.00(-0.10%) |
Feb 07, 2013 | 4.421 | 4.559 | 4.380 | 4.557 | 222,652 | +0.02(+0.44%) |
Feb 06, 2013 | 4.568 | 4.577 | 4.512 | 4.537 | 487,010 | +0.02(+0.35%) |
Feb 04, 2013 | 4.582 | 4.593 | 4.497 | 4.521 | 179,208 | -0.11(-2.27%) |
Feb 01, 2013 | 4.566 | 4.642 | 4.566 | 4.627 | 247,497 | +0.07(+1.52%) |
Jan 31, 2013 | 4.515 | 4.595 | 4.515 | 4.557 | 221,334 | +0.03(+0.64%) |
Jan 30, 2013 | 4.591 | 4.591 | 4.508 | 4.528 | 265,980 | -0.07(-1.56%) |
Jan 29, 2013 | 4.653 | 4.678 | 4.582 | 4.600 | 369,036 | -0.04(-0.96%) |
Jan 28, 2013 | 4.602 | 4.691 | 4.573 | 4.644 | 289,743 | +0.05(+1.17%) |
Jan 25, 2013 | 4.680 | 4.680 | 4.559 | 4.591 | 353,574 | -0.07(-1.58%) |
Jan 24, 2013 | 4.627 | 4.761 | 4.627 | 4.665 | 296,105 | +0.05(+1.17%) |
Jan 23, 2013 | 4.477 | 4.622 | 4.477 | 4.611 | 360,735 | +0.25(+5.80%) |
Jan 22, 2013 | 4.367 | 4.382 | 4.329 | 4.358 | 98,959 | -0.00(-0.05%) |
Jan 18, 2013 | 4.327 | 4.375 | 4.298 | 4.360 | 147,742 | +0.02(+0.41%) |
Jan 17, 2013 | 4.277 | 4.347 | 4.277 | 4.342 | 365,480 | +0.07(+1.57%) |
Jan 16, 2013 | 4.204 | 4.298 | 4.204 | 4.275 | 340,019 | +0.02(+0.58%) |
Jan 15, 2013 | 4.168 | 4.266 | 4.168 | 4.251 | 527,032 | +0.05(+1.23%) |
Jan 14, 2013 | 4.246 | 4.277 | 4.152 | 4.199 | 228,031 | -0.04(-1.05%) |
Jan 11, 2013 | 4.266 | 4.277 | 4.208 | 4.244 | 111,504 | -0.01(-0.16%) |
Jan 10, 2013 | 4.224 | 4.253 | 4.165 | 4.251 | 105,031 | +0.02(+0.58%) |
Jan 09, 2013 | 4.293 | 4.293 | 4.085 | 4.226 | 187,862 | -0.04(-1.00%) |
Jan 08, 2013 | 4.168 | 4.360 | 4.132 | 4.268 | 307,373 | +0.08(+1.98%) |
Jan 07, 2013 | 4.172 | 4.209 | 4.130 | 4.186 | 159,139 | -0.02(-0.37%) |
Jan 04, 2013 | 4.212 | 4.237 | 4.118 | 4.201 | 331,771 | +0.02(+0.37%) |
Jan 03, 2013 | 4.273 | 4.295 | 4.152 | 4.186 | 374,867 | -0.07(-1.63%) |
Jan 02, 2013 | 4.251 | 4.273 | 4.116 | 4.255 | 303,133 | +0.14(+3.37%) |
Dec 31, 2012 | 4.036 | 4.134 | 3.975 | 4.116 | 183,457 | +0.10(+2.39%) |
Dec 28, 2012 | 4.009 | 4.098 | 4.009 | 4.020 | 70,165 | -0.02(-0.39%) |
Dec 27, 2012 | 4.092 | 4.092 | 3.989 | 4.036 | 108,024 | -0.04(-1.04%) |
Dec 26, 2012 | 4.356 | 4.356 | 4.018 | 4.078 | 113,028 | -0.05(-1.30%) |
Dec 24, 2012 | 4.157 | 4.157 | 4.130 | 4.132 | 19,322 | -0.00(-0.11%) |
Dec 21, 2012 | 4.125 | 4.217 | 4.036 | 4.136 | 441,462 | -0.02(-0.42%) |
Dec 20, 2012 | 4.107 | 4.177 | 4.083 | 4.154 | 161,167 | +0.05(+1.13%) |
Dec 19, 2012 | 4.067 | 4.139 | 4.036 | 4.107 | 140,938 | +0.03(+0.71%) |
Dec 18, 2012 | 3.926 | 4.078 | 3.919 | 4.078 | 214,409 | +0.16(+4.00%) |
Dec 17, 2012 | 3.913 | 3.930 | 3.868 | 3.921 | 189,930 | +0.01(+0.29%) |
Dec 14, 2012 | 3.890 | 3.953 | 3.883 | 3.910 | 212,354 | +0.00(+0.06%) |
Dec 13, 2012 | 3.928 | 3.965 | 3.857 | 3.908 | 214,056 | -0.03(-0.68%) |
Dec 12, 2012 | 4.033 | 4.033 | 3.924 | 3.935 | 376,828 | -0.08(-1.95%) |
Dec 11, 2012 | 4.089 | 4.089 | 3.962 | 4.013 | 258,505 | -0.04(-1.05%) |
Dec 10, 2012 | 4.038 | 4.069 | 3.991 | 4.056 | 169,451 | +0.04(+0.89%) |
Dec 07, 2012 | 4.009 | 4.020 | 3.973 | 4.020 | 143,172 | +0.04(+0.98%) |
Dec 06, 2012 | 4.004 | 4.017 | 3.961 | 3.981 | 174,452 | -0.02(-0.54%) |
Dec 05, 2012 | 4.062 | 4.075 | 3.989 | 4.002 | 232,326 | -0.05(-1.11%) |