Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.205 | 4.223 | 4.186 | 4.211 | 224,038 | +0.02(+0.58%) |
Feb 27, 2013 | 4.180 | 4.198 | 4.168 | 4.186 | 445,201 | -0.02(-0.43%) |
Feb 26, 2013 | 4.174 | 4.205 | 4.162 | 4.205 | 234,091 | +0.02(+0.45%) |
Feb 22, 2013 | 4.186 | 4.205 | 4.168 | 4.186 | 334,607 | -0.00(-0.01%) |
Feb 21, 2013 | 4.223 | 4.223 | 4.168 | 4.186 | 315,936 | -0.04(-0.86%) |
Feb 20, 2013 | 4.253 | 4.259 | 4.205 | 4.223 | 295,537 | -0.04(-1.00%) |
Feb 19, 2013 | 4.259 | 4.265 | 4.235 | 4.265 | 248,077 | +0.02(+0.57%) |
Feb 15, 2013 | 4.259 | 4.259 | 4.217 | 4.241 | 265,725 | -0.01(-0.29%) |
Feb 14, 2013 | 4.247 | 4.265 | 4.229 | 4.253 | 240,442 | +0.00(+0.00%) |
Feb 13, 2013 | 4.241 | 4.259 | 4.235 | 4.253 | 232,622 | +0.02(+0.53%) |
Feb 12, 2013 | 4.249 | 4.255 | 4.207 | 4.231 | 246,268 | -0.01(-0.28%) |
Feb 11, 2013 | 4.255 | 4.255 | 4.225 | 4.243 | 202,945 | +0.01(+0.14%) |
Feb 08, 2013 | 4.267 | 4.267 | 4.225 | 4.237 | 189,574 | -0.02(-0.43%) |
Feb 07, 2013 | 4.267 | 4.267 | 4.231 | 4.255 | 193,408 | +0.00(+0.00%) |
Feb 06, 2013 | 4.243 | 4.273 | 4.231 | 4.255 | 236,307 | +0.02(+0.57%) |
Feb 04, 2013 | 4.255 | 4.261 | 4.200 | 4.231 | 268,014 | -0.04(-0.99%) |
Feb 01, 2013 | 4.225 | 4.273 | 4.225 | 4.273 | 278,810 | +0.04(+1.00%) |
Jan 31, 2013 | 4.207 | 4.237 | 4.194 | 4.231 | 299,059 | +0.04(+1.01%) |
Jan 30, 2013 | 4.219 | 4.249 | 4.182 | 4.188 | 225,553 | -0.04(-1.00%) |
Jan 29, 2013 | 4.231 | 4.255 | 4.219 | 4.231 | 242,914 | +0.00(+0.00%) |
Jan 28, 2013 | 4.242 | 4.248 | 4.213 | 4.231 | 300,157 | -0.01(-0.28%) |
Jan 25, 2013 | 4.249 | 4.249 | 4.225 | 4.243 | 206,912 | +0.01(+0.29%) |
Jan 24, 2013 | 4.231 | 4.243 | 4.219 | 4.231 | 369,754 | -0.01(-0.14%) |
Jan 23, 2013 | 4.213 | 4.237 | 4.194 | 4.237 | 307,891 | +0.02(+0.57%) |
Jan 22, 2013 | 4.219 | 4.231 | 4.188 | 4.213 | 209,712 | +0.01(+0.14%) |
Jan 18, 2013 | 4.182 | 4.207 | 4.164 | 4.207 | 212,616 | +0.04(+1.02%) |
Jan 17, 2013 | 4.152 | 4.207 | 4.146 | 4.164 | 298,222 | +0.01(+0.29%) |
Jan 16, 2013 | 4.122 | 4.164 | 4.116 | 4.152 | 276,957 | +0.01(+0.15%) |
Jan 15, 2013 | 4.080 | 4.146 | 4.080 | 4.146 | 203,467 | +0.04(+1.03%) |
Jan 14, 2013 | 4.116 | 4.140 | 4.086 | 4.104 | 341,494 | -0.02(-0.59%) |
Jan 11, 2013 | 4.092 | 4.128 | 4.086 | 4.128 | 190,984 | +0.03(+0.69%) |
Jan 10, 2013 | 4.106 | 4.130 | 4.094 | 4.100 | 514,580 | +0.00(+0.00%) |
Jan 09, 2013 | 4.094 | 4.100 | 4.070 | 4.100 | 243,863 | +0.02(+0.59%) |
Jan 08, 2013 | 4.076 | 4.082 | 4.058 | 4.076 | 128,419 | +0.03(+0.74%) |
Jan 07, 2013 | 4.046 | 4.076 | 4.040 | 4.046 | 194,741 | +0.01(+0.30%) |
Jan 04, 2013 | 4.016 | 4.058 | 4.015 | 4.034 | 282,336 | -0.01(-0.15%) |
Jan 03, 2013 | 3.991 | 4.040 | 3.979 | 4.040 | 239,151 | +0.05(+1.20%) |
Jan 02, 2013 | 3.961 | 3.991 | 3.889 | 3.991 | 240,505 | +0.10(+2.62%) |
Dec 31, 2012 | 3.883 | 3.925 | 3.866 | 3.889 | 294,552 | +0.02(+0.62%) |
Dec 28, 2012 | 3.877 | 3.895 | 3.865 | 3.865 | 148,215 | -0.03(-0.77%) |
Dec 27, 2012 | 3.871 | 3.895 | 3.841 | 3.895 | 181,871 | +0.02(+0.46%) |
Dec 26, 2012 | 3.871 | 3.901 | 3.859 | 3.877 | 139,057 | +0.00(+0.00%) |
Dec 24, 2012 | 3.895 | 3.895 | 3.871 | 3.877 | 190,669 | +0.00(+0.00%) |
Dec 21, 2012 | 3.865 | 3.907 | 3.859 | 3.877 | 189,918 | -0.04(-1.07%) |
Dec 20, 2012 | 3.889 | 3.919 | 3.878 | 3.919 | 199,911 | +0.02(+0.62%) |
Dec 19, 2012 | 3.877 | 3.931 | 3.877 | 3.895 | 216,028 | +0.02(+0.62%) |
Dec 18, 2012 | 3.859 | 3.913 | 3.859 | 3.871 | 338,415 | -0.01(-0.31%) |
Dec 17, 2012 | 3.829 | 3.883 | 3.823 | 3.883 | 259,105 | +0.05(+1.41%) |
Dec 14, 2012 | 3.835 | 3.853 | 3.823 | 3.829 | 201,154 | -0.02(-0.62%) |
Dec 13, 2012 | 3.811 | 3.859 | 3.811 | 3.853 | 398,078 | +0.02(+0.47%) |
Dec 12, 2012 | 3.847 | 3.847 | 3.805 | 3.835 | 459,323 | +0.01(+0.27%) |
Dec 11, 2012 | 3.831 | 3.849 | 3.825 | 3.825 | 248,591 | -0.01(-0.16%) |
Dec 10, 2012 | 3.813 | 3.831 | 3.807 | 3.831 | 168,670 | +0.01(+0.31%) |
Dec 07, 2012 | 3.813 | 3.825 | 3.801 | 3.819 | 148,620 | +0.00(+0.00%) |
Dec 06, 2012 | 3.825 | 3.825 | 3.789 | 3.819 | 214,678 | +0.01(+0.16%) |
Dec 05, 2012 | 3.819 | 3.843 | 3.807 | 3.813 | 255,698 | -0.02(-0.62%) |