Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3.964 | 4.012 | 3.896 | 3.925 | 1,228,226 | -0.04(-0.98%) |
Feb 27, 2013 | 4.051 | 4.080 | 3.964 | 3.964 | 3,151,020 | -0.09(-2.15%) |
Feb 26, 2013 | 4.060 | 4.176 | 3.993 | 4.051 | 1,669,553 | +0.02(+0.48%) |
Feb 25, 2013 | 4.273 | 4.273 | 4.012 | 4.031 | 2,094,696 | -0.21(-5.01%) |
Feb 22, 2013 | 4.283 | 4.312 | 4.138 | 4.244 | 402,080 | +0.00(+0.00%) |
Feb 21, 2013 | 4.437 | 4.437 | 4.109 | 4.244 | 1,244,456 | -0.22(-4.98%) |
Feb 20, 2013 | 4.631 | 4.679 | 4.447 | 4.466 | 528,681 | -0.17(-3.75%) |
Feb 19, 2013 | 4.708 | 4.747 | 4.611 | 4.640 | 441,534 | -0.06(-1.23%) |
Feb 15, 2013 | 4.824 | 4.838 | 4.689 | 4.698 | 536,588 | -0.09(-1.82%) |
Feb 14, 2013 | 4.785 | 4.872 | 4.495 | 4.785 | 1,557,042 | -0.04(-0.80%) |
Feb 13, 2013 | 4.669 | 4.843 | 4.640 | 4.824 | 1,028,921 | +0.15(+3.31%) |
Feb 12, 2013 | 4.534 | 4.689 | 4.524 | 4.669 | 363,599 | +0.15(+3.43%) |
Feb 11, 2013 | 4.495 | 4.524 | 4.457 | 4.515 | 441,434 | +0.00(+0.00%) |
Feb 08, 2013 | 4.486 | 4.592 | 4.361 | 4.515 | 420,666 | +0.00(+0.00%) |
Feb 07, 2013 | 4.544 | 4.563 | 4.466 | 4.515 | 258,444 | -0.01(-0.21%) |
Feb 06, 2013 | 4.544 | 4.563 | 4.495 | 4.524 | 278,653 | +0.03(+0.65%) |
Feb 04, 2013 | 4.640 | 4.689 | 4.486 | 4.495 | 549,049 | -0.18(-3.93%) |
Feb 01, 2013 | 4.476 | 4.698 | 4.476 | 4.679 | 651,334 | +0.20(+4.54%) |
Jan 31, 2013 | 4.418 | 4.481 | 4.341 | 4.476 | 679,232 | +0.07(+1.54%) |
Jan 30, 2013 | 4.515 | 4.592 | 4.389 | 4.408 | 650,980 | -0.13(-2.77%) |
Jan 29, 2013 | 4.573 | 4.602 | 4.524 | 4.534 | 420,004 | -0.06(-1.26%) |
Jan 28, 2013 | 4.621 | 4.718 | 4.558 | 4.592 | 528,276 | -0.03(-0.63%) |
Jan 25, 2013 | 4.631 | 4.785 | 4.592 | 4.621 | 898,678 | +0.01(+0.21%) |
Jan 24, 2013 | 4.486 | 4.631 | 4.466 | 4.611 | 1,058,890 | +0.12(+2.58%) |
Jan 23, 2013 | 4.379 | 4.515 | 4.360 | 4.495 | 708,379 | +0.08(+1.75%) |
Jan 22, 2013 | 4.457 | 4.476 | 4.336 | 4.418 | 680,318 | -0.03(-0.65%) |
Jan 18, 2013 | 4.524 | 4.640 | 4.437 | 4.447 | 995,897 | -0.10(-2.13%) |
Jan 17, 2013 | 4.505 | 4.544 | 4.486 | 4.544 | 352,468 | +0.05(+1.08%) |
Jan 16, 2013 | 4.476 | 4.534 | 4.466 | 4.495 | 431,049 | +0.00(+0.00%) |
Jan 15, 2013 | 4.466 | 4.510 | 4.457 | 4.495 | 607,623 | -0.02(-0.43%) |
Jan 14, 2013 | 4.505 | 4.539 | 4.428 | 4.515 | 786,588 | -0.02(-0.43%) |
Jan 11, 2013 | 4.544 | 4.562 | 4.408 | 4.534 | 423,587 | +0.03(+0.64%) |
Jan 10, 2013 | 4.437 | 4.544 | 4.428 | 4.505 | 452,135 | +0.08(+1.75%) |
Jan 09, 2013 | 4.447 | 4.515 | 4.384 | 4.428 | 370,753 | +0.02(+0.44%) |
Jan 08, 2013 | 4.553 | 4.635 | 4.389 | 4.408 | 873,415 | -0.14(-2.98%) |
Jan 07, 2013 | 4.505 | 4.621 | 4.447 | 4.544 | 927,328 | -0.00(-0.01%) |
Jan 04, 2013 | 4.321 | 4.611 | 4.268 | 4.544 | 1,183,263 | +0.25(+5.87%) |
Jan 03, 2013 | 4.292 | 4.321 | 4.225 | 4.292 | 1,119,987 | +0.00(+0.00%) |
Jan 02, 2013 | 4.225 | 4.321 | 4.099 | 4.292 | 711,129 | +0.19(+4.72%) |
Dec 31, 2012 | 3.944 | 4.099 | 3.935 | 4.099 | 451,243 | +0.14(+3.41%) |
Dec 28, 2012 | 3.954 | 4.012 | 3.925 | 3.964 | 291,448 | -0.03(-0.73%) |
Dec 27, 2012 | 4.002 | 4.051 | 3.867 | 3.993 | 542,667 | +0.00(+0.00%) |
Dec 26, 2012 | 4.051 | 4.118 | 3.983 | 3.993 | 600,816 | -0.06(-1.43%) |
Dec 24, 2012 | 4.128 | 4.263 | 4.022 | 4.051 | 169,455 | -0.09(-2.10%) |
Dec 21, 2012 | 4.205 | 4.205 | 4.012 | 4.138 | 1,083,386 | -0.09(-2.07%) |
Dec 20, 2012 | 4.234 | 4.273 | 4.205 | 4.225 | 566,746 | -0.01(-0.22%) |
Dec 19, 2012 | 4.147 | 4.244 | 4.147 | 4.234 | 1,133,737 | +0.08(+1.86%) |
Dec 18, 2012 | 3.973 | 4.157 | 3.973 | 4.157 | 383,316 | +0.18(+4.62%) |
Dec 17, 2012 | 4.051 | 4.118 | 3.944 | 3.973 | 534,598 | -0.06(-1.44%) |
Dec 14, 2012 | 4.051 | 4.109 | 4.012 | 4.031 | 259,209 | -0.03(-0.71%) |
Dec 13, 2012 | 4.099 | 4.128 | 4.022 | 4.060 | 343,638 | -0.05(-1.18%) |
Dec 12, 2012 | 4.138 | 4.176 | 4.099 | 4.109 | 355,157 | +0.00(+0.00%) |
Dec 11, 2012 | 4.196 | 4.225 | 4.099 | 4.109 | 772,484 | -0.07(-1.62%) |
Dec 10, 2012 | 4.157 | 4.205 | 4.118 | 4.176 | 311,138 | +0.03(+0.70%) |
Dec 07, 2012 | 4.225 | 4.225 | 4.080 | 4.147 | 522,647 | -0.07(-1.61%) |
Dec 06, 2012 | 4.147 | 4.244 | 4.133 | 4.215 | 452,742 | +0.00(+0.00%) |
Dec 05, 2012 | 4.225 | 4.244 | 4.109 | 4.215 | 310,601 | +0.04(+0.93%) |