Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.975 | 5.110 | 4.930 | 5.020 | 51,255 | +0.05(+1.01%) |
Feb 27, 2013 | 4.850 | 5.400 | 4.850 | 4.970 | 187,013 | +0.38(+8.28%) |
Feb 26, 2013 | 4.650 | 4.700 | 4.550 | 4.590 | 24,833 | +0.03(+0.66%) |
Feb 25, 2013 | 4.560 | 4.650 | 4.510 | 4.560 | 21,824 | +0.05(+1.11%) |
Feb 22, 2013 | 4.500 | 4.550 | 4.480 | 4.510 | 5,511 | +0.03(+0.67%) |
Feb 21, 2013 | 4.530 | 4.550 | 4.420 | 4.480 | 14,339 | +0.01(+0.22%) |
Feb 20, 2013 | 4.660 | 4.660 | 4.470 | 4.470 | 19,162 | -0.15(-3.25%) |
Feb 19, 2013 | 4.550 | 4.660 | 4.520 | 4.620 | 5,498 | +0.16(+3.59%) |
Feb 15, 2013 | 4.460 | 4.579 | 4.398 | 4.460 | 4,597 | +0.04(+0.90%) |
Feb 14, 2013 | 4.420 | 4.480 | 4.420 | 4.420 | 1,537 | -0.04(-0.90%) |
Feb 13, 2013 | 4.642 | 4.642 | 4.460 | 4.460 | 3,755 | +0.01(+0.22%) |
Feb 12, 2013 | 4.470 | 4.610 | 4.450 | 4.450 | 16,618 | +0.02(+0.45%) |
Feb 11, 2013 | 4.440 | 4.460 | 4.410 | 4.430 | 2,160 | +0.01(+0.23%) |
Feb 08, 2013 | 4.300 | 4.455 | 4.300 | 4.420 | 5,900 | +0.01(+0.23%) |
Feb 07, 2013 | 4.430 | 4.455 | 4.410 | 4.410 | 1,900 | -0.04(-0.90%) |
Feb 06, 2013 | 4.380 | 4.470 | 4.380 | 4.450 | 12,877 | +0.22(+5.20%) |
Feb 04, 2013 | 4.250 | 4.260 | 4.230 | 4.230 | 30,321 | -0.11(-2.53%) |
Feb 01, 2013 | 4.400 | 4.400 | 4.300 | 4.340 | 23,324 | +0.03(+0.70%) |
Jan 31, 2013 | 4.230 | 4.410 | 4.170 | 4.310 | 46,948 | +0.16(+3.86%) |
Jan 30, 2013 | 4.090 | 4.190 | 4.090 | 4.150 | 18,867 | +0.03(+0.73%) |
Jan 29, 2013 | 4.100 | 4.150 | 3.930 | 4.120 | 15,266 | +0.02(+0.49%) |
Jan 28, 2013 | 4.140 | 4.180 | 4.030 | 4.100 | 6,681 | +0.07(+1.74%) |
Jan 25, 2013 | 4.020 | 4.060 | 4.010 | 4.030 | 3,309 | +0.01(+0.25%) |
Jan 24, 2013 | 4.020 | 4.064 | 4.020 | 4.020 | 839 | -0.02(-0.50%) |
Jan 23, 2013 | 4.080 | 4.080 | 4.020 | 4.040 | 14,077 | -0.01(-0.25%) |
Jan 22, 2013 | 4.030 | 4.050 | 4.020 | 4.050 | 7,238 | -0.03(-0.74%) |
Jan 18, 2013 | 4.030 | 4.150 | 4.000 | 4.080 | 5,145 | -0.02(-0.49%) |
Jan 17, 2013 | 4.100 | 4.120 | 4.100 | 4.100 | 1,945 | +0.04(+0.99%) |
Jan 16, 2013 | 4.120 | 4.130 | 4.020 | 4.060 | 9,539 | -0.05(-1.13%) |
Jan 15, 2013 | 4.100 | 4.110 | 4.054 | 4.106 | 7,081 | +0.01(+0.16%) |
Jan 14, 2013 | 4.030 | 4.200 | 4.030 | 4.100 | 4,800 | +0.10(+2.50%) |
Jan 11, 2013 | 4.024 | 4.090 | 3.990 | 4.000 | 12,769 | -0.06(-1.48%) |
Jan 10, 2013 | 4.000 | 4.110 | 4.000 | 4.060 | 5,627 | +0.04(+1.00%) |
Jan 09, 2013 | 4.120 | 4.120 | 4.002 | 4.020 | 3,853 | -0.08(-1.95%) |
Jan 08, 2013 | 4.180 | 4.180 | 4.100 | 4.100 | 1,634 | -0.08(-1.91%) |
Jan 07, 2013 | 4.230 | 4.230 | 4.180 | 4.180 | 1,550 | +0.00(+0.00%) |
Jan 04, 2013 | 4.180 | 4.230 | 4.070 | 4.180 | 8,649 | +0.11(+2.70%) |
Jan 03, 2013 | 4.070 | 4.120 | 4.020 | 4.070 | 5,881 | +0.00(+0.00%) |
Jan 02, 2013 | 4.100 | 4.100 | 4.002 | 4.070 | 8,964 | +0.07(+1.70%) |
Dec 31, 2012 | 4.060 | 4.120 | 4.000 | 4.002 | 6,114 | -0.01(-0.20%) |
Dec 28, 2012 | 4.110 | 4.210 | 3.990 | 4.010 | 30,131 | -0.11(-2.67%) |
Dec 27, 2012 | 4.120 | 4.150 | 4.110 | 4.120 | 5,285 | -0.03(-0.72%) |
Dec 26, 2012 | 4.180 | 4.180 | 4.150 | 4.150 | 6,210 | -0.03(-0.72%) |
Dec 24, 2012 | 4.190 | 4.190 | 4.180 | 4.180 | 646 | +0.00(+0.00%) |
Dec 21, 2012 | 4.230 | 4.230 | 4.180 | 4.180 | 6,033 | +0.00(+0.00%) |
Dec 20, 2012 | 4.150 | 4.180 | 4.150 | 4.180 | 5,030 | -0.01(-0.24%) |
Dec 19, 2012 | 4.150 | 4.200 | 4.150 | 4.190 | 2,623 | +0.01(+0.24%) |
Dec 18, 2012 | 4.160 | 4.199 | 4.150 | 4.180 | 10,628 | +0.00(+0.00%) |
Dec 17, 2012 | 4.190 | 4.210 | 4.170 | 4.180 | 13,573 | +0.01(+0.24%) |
Dec 14, 2012 | 4.250 | 4.250 | 4.160 | 4.170 | 1,280 | -0.09(-2.11%) |
Dec 13, 2012 | 4.200 | 4.260 | 4.162 | 4.260 | 1,325 | +0.02(+0.47%) |
Dec 12, 2012 | 4.210 | 4.250 | 4.200 | 4.240 | 20,554 | -0.02(-0.47%) |
Dec 11, 2012 | 4.170 | 4.260 | 4.170 | 4.260 | 20,141 | +0.05(+1.19%) |
Dec 10, 2012 | 4.150 | 4.250 | 4.150 | 4.210 | 9,974 | +0.03(+0.72%) |
Dec 07, 2012 | 4.200 | 4.249 | 4.160 | 4.180 | 27,500 | +0.00(+0.00%) |
Dec 06, 2012 | 4.200 | 4.239 | 4.180 | 4.180 | 3,027 | -0.04(-0.95%) |
Dec 05, 2012 | 4.220 | 4.250 | 4.152 | 4.220 | 3,585 | +0.03(+0.72%) |