Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.223 | 4.289 | 4.193 | 4.237 | 734,745 | -0.02(-0.52%) |
Feb 27, 2013 | 4.215 | 4.282 | 4.186 | 4.260 | 597,558 | -0.01(-0.17%) |
Feb 26, 2013 | 4.252 | 4.267 | 4.208 | 4.267 | 832,925 | +0.15(+3.76%) |
Feb 25, 2013 | 4.245 | 4.260 | 4.105 | 4.112 | 931,463 | -0.12(-2.78%) |
Feb 22, 2013 | 4.215 | 4.245 | 4.201 | 4.230 | 364,554 | +0.07(+1.59%) |
Feb 21, 2013 | 4.186 | 4.186 | 4.142 | 4.164 | 1,205,843 | -0.09(-2.08%) |
Feb 20, 2013 | 4.333 | 4.340 | 4.245 | 4.252 | 717,750 | -0.10(-2.36%) |
Feb 19, 2013 | 4.289 | 4.363 | 4.289 | 4.355 | 1,073,668 | +0.16(+3.86%) |
Feb 15, 2013 | 4.237 | 4.237 | 4.171 | 4.193 | 623,770 | -0.02(-0.52%) |
Feb 14, 2013 | 4.223 | 4.237 | 4.186 | 4.215 | 729,436 | -0.07(-1.55%) |
Feb 13, 2013 | 4.326 | 4.333 | 4.267 | 4.282 | 445,857 | -0.11(-2.51%) |
Feb 12, 2013 | 4.399 | 4.407 | 4.377 | 4.392 | 542,559 | +0.07(+1.70%) |
Feb 11, 2013 | 4.282 | 4.326 | 4.260 | 4.318 | 726,070 | +0.13(+2.98%) |
Feb 08, 2013 | 4.179 | 4.208 | 4.164 | 4.193 | 258,657 | +0.01(+0.35%) |
Feb 07, 2013 | 4.171 | 4.186 | 4.098 | 4.179 | 482,944 | +0.12(+2.90%) |
Feb 06, 2013 | 3.995 | 4.068 | 3.987 | 4.061 | 608,706 | -0.04(-1.08%) |
Feb 04, 2013 | 4.127 | 4.157 | 4.090 | 4.105 | 544,433 | -0.04(-1.06%) |
Feb 01, 2013 | 4.068 | 4.171 | 4.061 | 4.149 | 1,116,535 | -0.04(-1.05%) |
Jan 31, 2013 | 4.193 | 4.223 | 4.149 | 4.193 | 479,897 | +0.03(+0.71%) |
Jan 30, 2013 | 4.149 | 4.201 | 4.149 | 4.164 | 723,006 | +0.09(+2.17%) |
Jan 29, 2013 | 4.039 | 4.083 | 4.039 | 4.076 | 522,470 | +0.12(+2.97%) |
Jan 28, 2013 | 3.995 | 3.995 | 3.929 | 3.958 | 519,005 | -0.05(-1.28%) |
Jan 25, 2013 | 4.046 | 4.046 | 3.969 | 4.009 | 502,007 | -0.07(-1.80%) |
Jan 24, 2013 | 4.032 | 4.120 | 4.024 | 4.083 | 735,183 | +0.20(+5.11%) |
Jan 23, 2013 | 3.877 | 3.899 | 3.855 | 3.884 | 627,595 | -0.11(-2.76%) |
Jan 22, 2013 | 4.017 | 4.017 | 3.980 | 3.995 | 427,674 | -0.04(-1.09%) |
Jan 18, 2013 | 4.046 | 4.046 | 3.998 | 4.039 | 668,010 | -0.03(-0.72%) |
Jan 17, 2013 | 4.017 | 4.083 | 4.009 | 4.068 | 496,336 | +0.04(+0.91%) |
Jan 16, 2013 | 4.032 | 4.054 | 3.995 | 4.032 | 451,956 | -0.07(-1.62%) |
Jan 15, 2013 | 4.054 | 4.105 | 4.046 | 4.098 | 438,226 | -0.05(-1.24%) |
Jan 14, 2013 | 4.112 | 4.164 | 4.105 | 4.149 | 370,431 | +0.06(+1.44%) |
Jan 11, 2013 | 4.061 | 4.098 | 4.061 | 4.090 | 700,381 | -0.07(-1.59%) |
Jan 10, 2013 | 4.142 | 4.179 | 4.127 | 4.157 | 611,554 | -0.03(-0.70%) |
Jan 09, 2013 | 4.193 | 4.201 | 4.149 | 4.186 | 759,672 | +0.18(+4.60%) |
Jan 08, 2013 | 4.054 | 4.090 | 3.973 | 4.002 | 1,304,792 | -0.18(-4.39%) |
Jan 07, 2013 | 4.164 | 4.201 | 4.135 | 4.186 | 1,167,137 | -0.20(-4.53%) |
Jan 04, 2013 | 4.370 | 4.410 | 4.370 | 4.385 | 1,042,887 | -0.04(-1.00%) |
Jan 03, 2013 | 4.480 | 4.495 | 4.414 | 4.429 | 2,126,611 | -0.07(-1.63%) |
Jan 02, 2013 | 4.466 | 4.517 | 4.318 | 4.502 | 1,259,807 | +0.18(+4.26%) |
Dec 31, 2012 | 4.215 | 4.333 | 4.208 | 4.318 | 565,312 | +0.10(+2.44%) |
Dec 28, 2012 | 4.237 | 4.237 | 4.193 | 4.215 | 480,032 | -0.01(-0.35%) |
Dec 27, 2012 | 4.186 | 4.237 | 4.157 | 4.230 | 698,062 | +0.15(+3.60%) |
Dec 26, 2012 | 4.083 | 4.098 | 4.068 | 4.083 | 630,132 | +0.24(+6.12%) |
Dec 24, 2012 | 3.789 | 3.855 | 3.789 | 3.848 | 252,347 | +0.04(+0.97%) |
Dec 21, 2012 | 3.737 | 3.818 | 3.723 | 3.811 | 881,226 | +0.00(+0.00%) |
Dec 20, 2012 | 3.759 | 3.811 | 3.697 | 3.811 | 699,308 | +0.15(+4.02%) |
Dec 19, 2012 | 3.649 | 3.737 | 3.627 | 3.664 | 750,328 | +0.10(+2.89%) |
Dec 18, 2012 | 3.502 | 3.561 | 3.494 | 3.561 | 613,898 | +0.24(+7.32%) |
Dec 17, 2012 | 3.266 | 3.318 | 3.266 | 3.318 | 288,591 | +0.10(+3.20%) |
Dec 14, 2012 | 3.200 | 3.215 | 3.178 | 3.215 | 309,583 | +0.06(+1.86%) |
Dec 13, 2012 | 3.171 | 3.178 | 3.141 | 3.156 | 267,487 | +0.04(+1.42%) |
Dec 12, 2012 | 3.112 | 3.149 | 3.105 | 3.112 | 236,387 | +0.07(+2.42%) |
Dec 11, 2012 | 3.053 | 3.068 | 3.038 | 3.038 | 114,509 | -0.03(-0.96%) |
Dec 10, 2012 | 3.060 | 3.082 | 3.053 | 3.068 | 193,799 | -0.08(-2.57%) |
Dec 07, 2012 | 3.156 | 3.156 | 3.127 | 3.149 | 117,722 | +0.05(+1.66%) |
Dec 06, 2012 | 3.090 | 3.119 | 3.075 | 3.097 | 234,971 | +0.04(+1.45%) |
Dec 05, 2012 | 3.009 | 3.060 | 3.009 | 3.053 | 261,094 | +0.04(+1.47%) |