Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.352 | 4.375 | 4.352 | 4.375 | 38,401 | +0.06(+1.30%) |
Feb 27, 2013 | 4.322 | 4.428 | 4.319 | 4.319 | 12,755 | +0.04(+0.88%) |
Feb 26, 2013 | 4.406 | 4.406 | 4.281 | 4.281 | 15,561 | -0.04(-0.87%) |
Feb 25, 2013 | 4.413 | 4.413 | 4.319 | 4.319 | 7,456 | -0.08(-1.88%) |
Feb 22, 2013 | 4.401 | 4.401 | 4.401 | 4.401 | 266 | +0.07(+1.65%) |
Feb 21, 2013 | 4.367 | 4.367 | 4.319 | 4.330 | 1,584 | -0.02(-0.35%) |
Feb 20, 2013 | 4.375 | 4.401 | 4.345 | 4.345 | 8,925 | -0.03(-0.69%) |
Feb 19, 2013 | 4.367 | 4.405 | 4.337 | 4.375 | 9,740 | +0.04(+0.87%) |
Feb 14, 2013 | 4.255 | 4.337 | 4.337 | 4.337 | 7,988 | +0.02(+0.43%) |
Feb 13, 2013 | 4.317 | 4.319 | 4.262 | 4.319 | 17,308 | +0.00(+0.00%) |
Feb 12, 2013 | 4.300 | 4.337 | 4.300 | 4.319 | 9,743 | +0.06(+1.32%) |
Feb 11, 2013 | 4.352 | 4.352 | 4.213 | 4.262 | 2,180 | -0.04(-0.87%) |
Feb 08, 2013 | 4.262 | 4.300 | 4.262 | 4.300 | 2,758 | +0.06(+1.42%) |
Feb 07, 2013 | 4.244 | 4.244 | 4.240 | 4.240 | 3,195 | -0.07(-1.57%) |
Feb 06, 2013 | 4.307 | 4.307 | 4.307 | 4.307 | 1,597 | +0.04(+0.97%) |
Feb 04, 2013 | 4.157 | 4.307 | 4.153 | 4.266 | 4,992 | +0.03(+0.62%) |
Feb 01, 2013 | 4.307 | 4.319 | 4.212 | 4.240 | 2,263 | -0.03(-0.62%) |
Jan 31, 2013 | 4.262 | 4.307 | 4.231 | 4.266 | 1,925 | +0.03(+0.71%) |
Jan 30, 2013 | 4.270 | 4.274 | 4.191 | 4.236 | 12,621 | -0.03(-0.79%) |
Jan 29, 2013 | 4.262 | 4.270 | 4.150 | 4.270 | 17,524 | +0.01(+0.26%) |
Jan 28, 2013 | 4.244 | 4.259 | 4.210 | 4.259 | 1,264 | -0.01(-0.18%) |
Jan 25, 2013 | 4.322 | 4.337 | 4.172 | 4.266 | 9,189 | -0.05(-1.05%) |
Jan 24, 2013 | 4.232 | 4.315 | 4.123 | 4.311 | 23,800 | +0.11(+2.50%) |
Jan 23, 2013 | 4.108 | 4.206 | 4.108 | 4.206 | 1,501 | -0.05(-1.23%) |
Jan 22, 2013 | 4.232 | 4.296 | 4.101 | 4.259 | 16,097 | -0.02(-0.44%) |
Jan 17, 2013 | 4.304 | 4.277 | 4.277 | 4.277 | 3,195 | -0.03(-0.61%) |
Jan 16, 2013 | 4.232 | 4.337 | 4.232 | 4.304 | 3,461 | +0.07(+1.66%) |
Jan 15, 2013 | 4.262 | 4.367 | 4.191 | 4.233 | 11,713 | -0.08(-1.81%) |
Jan 14, 2013 | 4.307 | 4.311 | 4.262 | 4.311 | 4,516 | +0.04(+0.88%) |
Jan 11, 2013 | 4.251 | 4.281 | 4.225 | 4.274 | 6,364 | +0.04(+0.98%) |
Jan 08, 2013 | 4.232 | 4.232 | 4.232 | 4.232 | 1,597 | +0.00(+0.00%) |
Jan 07, 2013 | 4.292 | 4.405 | 4.225 | 4.232 | 9,743 | -0.03(-0.62%) |
Jan 04, 2013 | 4.307 | 4.409 | 4.229 | 4.259 | 21,127 | -0.08(-1.82%) |
Jan 03, 2013 | 4.296 | 4.377 | 4.244 | 4.337 | 4,526 | +0.08(+1.76%) |
Jan 02, 2013 | 4.375 | 4.375 | 4.153 | 4.262 | 8,105 | -0.04(-0.87%) |
Dec 31, 2012 | 4.101 | 4.367 | 4.101 | 4.300 | 10,933 | +0.16(+3.90%) |
Dec 28, 2012 | 4.262 | 4.289 | 4.131 | 4.138 | 10,190 | -0.11(-2.48%) |
Dec 27, 2012 | 4.277 | 4.397 | 4.244 | 4.244 | 3,815 | -0.01(-0.18%) |
Dec 26, 2012 | 4.379 | 4.439 | 4.247 | 4.251 | 15,098 | -0.09(-1.99%) |
Dec 24, 2012 | 4.409 | 4.450 | 4.274 | 4.337 | 18,107 | +0.08(+1.76%) |
Dec 21, 2012 | 4.247 | 4.304 | 4.232 | 4.262 | 4,343 | -0.12(-2.74%) |
Dec 20, 2012 | 4.431 | 4.431 | 4.382 | 4.382 | 1,331 | +0.01(+0.26%) |
Dec 19, 2012 | 4.247 | 4.413 | 4.212 | 4.371 | 11,868 | +0.14(+3.19%) |
Dec 18, 2012 | 4.232 | 4.309 | 4.232 | 4.236 | 17,384 | +0.04(+0.87%) |
Dec 17, 2012 | 4.115 | 4.342 | 4.115 | 4.199 | 24,403 | +0.00(+0.00%) |
Dec 14, 2012 | 4.328 | 4.328 | 4.137 | 4.199 | 17,687 | -0.13(-2.97%) |
Dec 13, 2012 | 4.320 | 4.361 | 4.320 | 4.328 | 6,380 | +0.01(+0.17%) |
Dec 12, 2012 | 4.210 | 4.320 | 4.181 | 4.320 | 13,087 | +0.13(+3.15%) |
Dec 11, 2012 | 4.078 | 4.298 | 3.998 | 4.188 | 59,077 | +0.14(+3.35%) |
Dec 10, 2012 | 4.240 | 4.254 | 4.053 | 4.053 | 10,636 | -0.21(-4.99%) |
Dec 07, 2012 | 4.269 | 4.269 | 4.254 | 4.265 | 1,472 | +0.04(+1.04%) |
Dec 06, 2012 | 4.199 | 4.236 | 4.199 | 4.221 | 4,256 | -0.02(-0.52%) |
Dec 05, 2012 | 4.276 | 4.287 | 4.236 | 4.243 | 4,089 | -0.07(-1.62%) |