Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.458 | 4.464 | 4.452 | 4.452 | 20,284 | +0.00(+0.00%) |
Feb 27, 2013 | 4.452 | 4.452 | 4.407 | 4.452 | 23,750 | +0.02(+0.36%) |
Feb 26, 2013 | 4.436 | 4.436 | 4.372 | 4.436 | 35,763 | +0.00(+0.00%) |
Feb 25, 2013 | 4.436 | 4.467 | 4.436 | 4.436 | 14,030 | +0.00(+0.00%) |
Feb 22, 2013 | 4.436 | 4.436 | 4.404 | 4.436 | 16,219 | +0.00(+0.00%) |
Feb 21, 2013 | 4.512 | 4.512 | 4.404 | 4.436 | 40,758 | -0.10(-2.10%) |
Feb 20, 2013 | 4.531 | 4.531 | 4.442 | 4.531 | 85,320 | +0.00(+0.00%) |
Feb 19, 2013 | 4.531 | 4.531 | 4.410 | 4.531 | 103,018 | +0.03(+0.70%) |
Feb 15, 2013 | 4.436 | 4.499 | 4.372 | 4.499 | 13,983 | +0.06(+1.43%) |
Feb 14, 2013 | 4.499 | 4.512 | 4.436 | 4.436 | 4,349 | -0.03(-0.71%) |
Feb 13, 2013 | 4.442 | 4.467 | 4.436 | 4.467 | 2,288 | +0.03(+0.71%) |
Feb 12, 2013 | 4.442 | 4.504 | 4.410 | 4.436 | 7,574 | -0.01(-0.14%) |
Feb 11, 2013 | 4.436 | 4.589 | 4.436 | 4.442 | 5,734 | -0.03(-0.57%) |
Feb 08, 2013 | 4.412 | 4.467 | 4.412 | 4.467 | 796 | +0.00(+0.00%) |
Feb 07, 2013 | 4.467 | 4.467 | 4.467 | 4.467 | 1,104 | +0.02(+0.43%) |
Feb 06, 2013 | 4.398 | 4.455 | 4.398 | 4.448 | 14,455 | -0.02(-0.43%) |
Feb 04, 2013 | 4.499 | 4.499 | 4.379 | 4.467 | 13,506 | +0.13(+2.92%) |
Feb 01, 2013 | 4.290 | 4.341 | 4.290 | 4.341 | 12,889 | +0.07(+1.63%) |
Jan 31, 2013 | 4.306 | 4.360 | 4.271 | 4.271 | 12,032 | -0.01(-0.15%) |
Jan 30, 2013 | 4.258 | 4.309 | 4.246 | 4.277 | 16,929 | +0.03(+0.75%) |
Jan 29, 2013 | 4.233 | 4.246 | 4.214 | 4.246 | 1,950 | -0.06(-1.47%) |
Jan 25, 2013 | 4.271 | 4.309 | 4.309 | 4.309 | 18,621 | +0.03(+0.74%) |
Jan 24, 2013 | 4.277 | 4.277 | 4.277 | 4.277 | 1,262 | +0.04(+1.05%) |
Jan 23, 2013 | 4.341 | 4.341 | 4.217 | 4.233 | 15,465 | -0.08(-1.82%) |
Jan 22, 2013 | 4.290 | 4.312 | 4.214 | 4.312 | 5,081 | +0.05(+1.10%) |
Jan 18, 2013 | 4.265 | 4.265 | 4.265 | 4.265 | 2,505 | -0.03(-0.74%) |
Jan 17, 2013 | 4.302 | 4.302 | 4.296 | 4.296 | 946 | -0.04(-0.88%) |
Jan 16, 2013 | 4.227 | 4.341 | 4.227 | 4.334 | 7,101 | +0.03(+0.59%) |
Jan 15, 2013 | 4.220 | 4.309 | 4.182 | 4.309 | 27,840 | +0.12(+2.86%) |
Jan 14, 2013 | 4.277 | 4.341 | 4.189 | 4.189 | 12,646 | -0.06(-1.33%) |
Jan 11, 2013 | 4.214 | 4.246 | 4.201 | 4.246 | 2,682 | +0.00(+0.00%) |
Jan 10, 2013 | 4.138 | 4.246 | 4.138 | 4.246 | 16,885 | -0.03(-0.59%) |
Jan 09, 2013 | 4.277 | 4.277 | 4.133 | 4.271 | 1,846 | +0.04(+0.90%) |
Jan 08, 2013 | 4.220 | 4.246 | 4.220 | 4.233 | 3,448 | -0.01(-0.15%) |
Jan 07, 2013 | 4.239 | 4.239 | 4.239 | 4.239 | 631 | +0.01(+0.15%) |
Jan 04, 2013 | 4.265 | 4.265 | 4.119 | 4.233 | 8,497 | -0.04(-1.04%) |
Jan 03, 2013 | 4.277 | 4.277 | 4.119 | 4.277 | 2,944 | +0.03(+0.75%) |
Jan 02, 2013 | 4.182 | 4.246 | 4.182 | 4.246 | 6,133 | +0.06(+1.52%) |
Dec 31, 2012 | 4.163 | 4.214 | 4.119 | 4.182 | 3,425 | +0.04(+0.89%) |
Dec 28, 2012 | 4.157 | 4.214 | 4.132 | 4.146 | 3,946 | +0.02(+0.52%) |
Dec 27, 2012 | 4.119 | 4.124 | 4.119 | 4.124 | 1,931 | -0.06(-1.39%) |
Dec 26, 2012 | 4.182 | 4.214 | 4.182 | 4.182 | 18,513 | +0.01(+0.30%) |
Dec 21, 2012 | 4.125 | 4.170 | 4.170 | 4.170 | 1,735 | +0.03(+0.61%) |
Dec 20, 2012 | 4.144 | 4.144 | 4.144 | 4.144 | 1,578 | +0.00(+0.00%) |
Dec 19, 2012 | 4.176 | 4.182 | 4.144 | 4.144 | 8,742 | +0.03(+0.62%) |
Dec 18, 2012 | 4.125 | 4.125 | 4.119 | 4.119 | 3,067 | +0.00(+0.00%) |
Dec 17, 2012 | 4.132 | 4.132 | 4.119 | 4.119 | 5,766 | -0.08(-1.81%) |
Dec 14, 2012 | 4.149 | 4.195 | 4.149 | 4.195 | 631 | +0.04(+1.07%) |
Dec 13, 2012 | 4.151 | 4.151 | 4.151 | 4.151 | 2,136 | -0.03(-0.61%) |
Dec 12, 2012 | 4.119 | 4.208 | 4.119 | 4.176 | 7,259 | +0.06(+1.38%) |
Dec 11, 2012 | 4.119 | 4.119 | 4.119 | 4.119 | 2,603 | +0.00(+0.00%) |
Dec 10, 2012 | 4.119 | 4.119 | 4.087 | 4.119 | 8,928 | +0.01(+0.15%) |
Dec 07, 2012 | 4.119 | 4.144 | 4.100 | 4.113 | 1,104 | -0.04(-1.07%) |
Dec 06, 2012 | 4.125 | 4.208 | 4.056 | 4.157 | 1,409 | +0.01(+0.15%) |
Dec 05, 2012 | 4.144 | 4.163 | 4.119 | 4.151 | 12,889 | +0.01(+0.31%) |