Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.280 | 4.420 | 4.150 | 4.350 | 47,637 | +0.08(+1.87%) |
Feb 27, 2013 | 4.190 | 4.280 | 4.080 | 4.270 | 5,023 | +0.09(+2.15%) |
Feb 26, 2013 | 4.320 | 4.320 | 4.080 | 4.180 | 9,622 | -0.08(-1.88%) |
Feb 25, 2013 | 4.380 | 4.420 | 4.170 | 4.260 | 4,922 | -0.16(-3.62%) |
Feb 22, 2013 | 4.330 | 4.490 | 4.330 | 4.420 | 3,531 | +0.07(+1.61%) |
Feb 21, 2013 | 4.150 | 4.350 | 4.102 | 4.350 | 8,099 | -0.02(-0.46%) |
Feb 20, 2013 | 4.190 | 4.590 | 4.090 | 4.370 | 21,518 | +0.20(+4.70%) |
Feb 19, 2013 | 4.230 | 4.360 | 4.062 | 4.174 | 4,978 | +0.01(+0.34%) |
Feb 15, 2013 | 4.160 | 4.260 | 4.070 | 4.160 | 3,569 | +0.04(+1.07%) |
Feb 14, 2013 | 4.116 | 4.116 | 4.116 | 4.116 | 200 | -0.15(-3.61%) |
Feb 13, 2013 | 4.100 | 4.270 | 4.050 | 4.270 | 5,450 | +0.17(+4.15%) |
Feb 12, 2013 | 4.102 | 4.102 | 4.080 | 4.100 | 11,282 | +0.00(+0.00%) |
Feb 11, 2013 | 4.060 | 4.100 | 4.050 | 4.100 | 4,668 | -0.08(-1.91%) |
Feb 08, 2013 | 4.200 | 4.200 | 4.066 | 4.180 | 600 | -0.07(-1.65%) |
Feb 07, 2013 | 4.070 | 4.330 | 4.070 | 4.250 | 6,984 | -0.05(-1.16%) |
Feb 06, 2013 | 4.340 | 4.390 | 4.101 | 4.300 | 9,652 | +0.05(+1.18%) |
Feb 04, 2013 | 4.300 | 4.310 | 4.130 | 4.250 | 20,790 | -0.02(-0.47%) |
Feb 01, 2013 | 4.210 | 4.270 | 4.070 | 4.270 | 9,014 | +0.07(+1.67%) |
Jan 31, 2013 | 4.170 | 4.230 | 4.053 | 4.200 | 6,300 | +0.03(+0.72%) |
Jan 30, 2013 | 4.180 | 4.210 | 4.100 | 4.170 | 2,519 | +0.00(+0.00%) |
Jan 29, 2013 | 4.210 | 4.210 | 4.082 | 4.170 | 23,260 | +0.01(+0.24%) |
Jan 28, 2013 | 4.180 | 4.180 | 4.050 | 4.160 | 2,800 | -0.05(-1.18%) |
Jan 25, 2013 | 4.000 | 4.210 | 4.000 | 4.210 | 18,179 | +0.10(+2.42%) |
Jan 24, 2013 | 3.940 | 4.200 | 3.940 | 4.110 | 16,305 | +0.20(+5.12%) |
Jan 23, 2013 | 3.980 | 3.980 | 3.900 | 3.910 | 42,700 | -0.08(-2.01%) |
Jan 22, 2013 | 4.000 | 4.080 | 3.896 | 3.990 | 5,350 | -0.05(-1.24%) |
Jan 18, 2013 | 4.100 | 4.100 | 4.040 | 4.040 | 2,300 | -0.05(-1.22%) |
Jan 17, 2013 | 4.020 | 4.100 | 4.020 | 4.090 | 7,625 | +0.07(+1.74%) |
Jan 16, 2013 | 4.000 | 4.050 | 3.990 | 4.020 | 11,550 | +0.02(+0.50%) |
Jan 15, 2013 | 3.900 | 4.050 | 3.900 | 4.000 | 11,733 | +0.00(+0.00%) |
Jan 14, 2013 | 3.760 | 4.000 | 3.760 | 4.000 | 26,377 | +0.17(+4.44%) |
Jan 11, 2013 | 3.600 | 3.830 | 3.600 | 3.830 | 22,460 | +0.07(+1.86%) |
Jan 10, 2013 | 3.610 | 3.760 | 3.610 | 3.760 | 15,230 | +0.06(+1.62%) |
Jan 09, 2013 | 3.600 | 3.820 | 3.600 | 3.700 | 18,610 | +0.10(+2.78%) |
Jan 08, 2013 | 3.400 | 3.600 | 3.400 | 3.600 | 7,794 | -0.01(-0.28%) |
Jan 07, 2013 | 3.580 | 3.620 | 3.567 | 3.610 | 6,272 | +0.06(+1.72%) |
Jan 04, 2013 | 3.390 | 3.549 | 3.390 | 3.549 | 4,600 | +0.14(+4.08%) |
Jan 03, 2013 | 3.380 | 3.500 | 3.365 | 3.410 | 10,213 | +0.05(+1.49%) |
Jan 02, 2013 | 3.350 | 3.400 | 3.300 | 3.360 | 3,078 | +0.06(+1.82%) |
Dec 31, 2012 | 3.240 | 3.300 | 3.240 | 3.300 | 27,332 | +0.08(+2.48%) |
Dec 28, 2012 | 3.250 | 3.270 | 3.220 | 3.220 | 7,560 | -0.01(-0.31%) |
Dec 27, 2012 | 3.200 | 3.270 | 3.200 | 3.230 | 2,043 | +0.03(+0.94%) |
Dec 26, 2012 | 3.210 | 3.300 | 3.190 | 3.200 | 18,308 | -0.01(-0.31%) |
Dec 21, 2012 | 3.380 | 3.210 | 3.210 | 3.210 | 7,300 | +0.00(+0.00%) |
Dec 20, 2012 | 3.180 | 3.210 | 3.150 | 3.210 | 8,023 | -0.09(-2.73%) |
Dec 19, 2012 | 3.280 | 3.304 | 3.240 | 3.300 | 12,977 | +0.13(+4.10%) |
Dec 18, 2012 | 3.150 | 3.250 | 3.150 | 3.170 | 15,384 | +0.02(+0.63%) |
Dec 17, 2012 | 3.200 | 3.200 | 3.060 | 3.150 | 15,964 | -0.08(-2.48%) |
Dec 14, 2012 | 3.300 | 3.350 | 3.170 | 3.230 | 5,117 | +0.02(+0.62%) |
Dec 13, 2012 | 3.020 | 3.210 | 3.000 | 3.210 | 4,975 | +0.14(+4.56%) |
Dec 12, 2012 | 3.150 | 3.160 | 3.060 | 3.070 | 11,634 | -0.04(-1.29%) |
Dec 11, 2012 | 3.150 | 3.150 | 3.100 | 3.110 | 2,100 | -0.04(-1.27%) |
Dec 10, 2012 | 3.040 | 3.190 | 3.040 | 3.150 | 13,029 | +0.06(+1.94%) |
Dec 07, 2012 | 3.080 | 3.090 | 2.950 | 3.090 | 20,653 | +0.01(+0.32%) |
Dec 06, 2012 | 3.050 | 3.080 | 2.980 | 3.080 | 28,854 | +0.05(+1.65%) |
Dec 05, 2012 | 3.060 | 3.060 | 2.980 | 3.030 | 20,853 | +0.06(+1.91%) |