Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.468 | 4.475 | 4.431 | 4.449 | 600,671 | -0.02(-0.49%) |
Feb 27, 2013 | 4.436 | 4.476 | 4.423 | 4.471 | 787,401 | +0.05(+1.10%) |
Feb 26, 2013 | 4.414 | 4.436 | 4.396 | 4.423 | 896,738 | -0.01(-0.15%) |
Feb 25, 2013 | 4.438 | 4.464 | 4.412 | 4.429 | 897,478 | -0.01(-0.20%) |
Feb 22, 2013 | 4.438 | 4.451 | 4.403 | 4.438 | 543,713 | +0.04(+0.80%) |
Feb 21, 2013 | 4.486 | 4.486 | 4.394 | 4.403 | 1,145,007 | -0.07(-1.67%) |
Feb 20, 2013 | 4.495 | 4.512 | 4.477 | 4.477 | 813,634 | -0.02(-0.49%) |
Feb 19, 2013 | 4.491 | 4.508 | 4.473 | 4.499 | 865,395 | +0.03(+0.59%) |
Feb 15, 2013 | 4.447 | 4.486 | 4.447 | 4.473 | 675,572 | +0.02(+0.34%) |
Feb 14, 2013 | 4.460 | 4.473 | 4.434 | 4.458 | 732,068 | -0.02(-0.34%) |
Feb 13, 2013 | 4.482 | 4.512 | 4.460 | 4.473 | 1,214,173 | -0.01(-0.20%) |
Feb 12, 2013 | 4.460 | 4.499 | 4.460 | 4.482 | 991,097 | +0.01(+0.20%) |
Feb 11, 2013 | 4.491 | 4.491 | 4.447 | 4.473 | 1,107,192 | +0.03(+0.59%) |
Feb 08, 2013 | 4.407 | 4.447 | 4.403 | 4.447 | 748,514 | +0.04(+0.90%) |
Feb 07, 2013 | 4.398 | 4.420 | 4.390 | 4.407 | 771,889 | +0.00(+0.00%) |
Feb 06, 2013 | 4.416 | 4.420 | 4.394 | 4.407 | 739,992 | -0.00(-0.10%) |
Feb 04, 2013 | 4.372 | 4.412 | 4.363 | 4.412 | 677,889 | +0.05(+1.11%) |
Feb 01, 2013 | 4.385 | 4.407 | 4.363 | 4.363 | 852,425 | -0.01(-0.20%) |
Jan 31, 2013 | 4.385 | 4.394 | 4.346 | 4.372 | 778,626 | -0.01(-0.20%) |
Jan 30, 2013 | 4.407 | 4.425 | 4.381 | 4.381 | 958,009 | -0.04(-0.99%) |
Jan 29, 2013 | 4.403 | 4.447 | 4.387 | 4.425 | 788,746 | +0.00(+0.05%) |
Jan 28, 2013 | 4.414 | 4.423 | 4.383 | 4.423 | 1,006,333 | +0.03(+0.69%) |
Jan 25, 2013 | 4.379 | 4.396 | 4.370 | 4.392 | 704,683 | +0.02(+0.50%) |
Jan 24, 2013 | 4.409 | 4.414 | 4.357 | 4.370 | 1,142,817 | -0.03(-0.79%) |
Jan 23, 2013 | 4.396 | 4.418 | 4.379 | 4.405 | 1,059,693 | +0.03(+0.70%) |
Jan 22, 2013 | 4.335 | 4.396 | 4.335 | 4.375 | 1,171,877 | +0.02(+0.40%) |
Jan 18, 2013 | 4.344 | 4.366 | 4.335 | 4.357 | 1,020,179 | +0.03(+0.60%) |
Jan 17, 2013 | 4.353 | 4.357 | 4.316 | 4.331 | 849,223 | -0.00(-0.10%) |
Jan 16, 2013 | 4.305 | 4.353 | 4.301 | 4.335 | 811,293 | +0.01(+0.30%) |
Jan 15, 2013 | 4.340 | 4.344 | 4.314 | 4.322 | 780,190 | -0.02(-0.50%) |
Jan 14, 2013 | 4.327 | 4.348 | 4.305 | 4.344 | 845,106 | -0.00(-0.10%) |
Jan 11, 2013 | 4.305 | 4.353 | 4.288 | 4.348 | 1,144,075 | +0.03(+0.81%) |
Jan 10, 2013 | 4.322 | 4.322 | 4.292 | 4.314 | 979,389 | +0.03(+0.81%) |
Jan 09, 2013 | 4.248 | 4.279 | 4.235 | 4.279 | 768,580 | +0.04(+0.92%) |
Jan 08, 2013 | 4.213 | 4.248 | 4.192 | 4.240 | 658,612 | +0.00(+0.10%) |
Jan 07, 2013 | 4.266 | 4.270 | 4.183 | 4.235 | 1,269,256 | -0.01(-0.21%) |
Jan 04, 2013 | 4.240 | 4.270 | 4.218 | 4.244 | 906,565 | +0.03(+0.72%) |
Jan 03, 2013 | 4.179 | 4.222 | 4.152 | 4.213 | 982,501 | +0.05(+1.15%) |
Jan 02, 2013 | 4.179 | 4.183 | 4.126 | 4.165 | 1,256,179 | +0.04(+0.95%) |
Dec 31, 2012 | 3.921 | 4.131 | 3.921 | 4.126 | 3,962,564 | +0.20(+5.11%) |
Dec 28, 2012 | 3.935 | 3.978 | 3.921 | 3.926 | 1,772,955 | -0.03(-0.88%) |
Dec 27, 2012 | 3.982 | 4.000 | 3.935 | 3.961 | 1,497,809 | -0.01(-0.16%) |
Dec 26, 2012 | 4.002 | 4.021 | 3.964 | 3.967 | 896,577 | -0.03(-0.65%) |
Dec 24, 2012 | 3.985 | 4.015 | 3.976 | 3.993 | 720,721 | -0.03(-0.86%) |
Dec 21, 2012 | 4.006 | 4.028 | 4.002 | 4.028 | 846,098 | -0.01(-0.32%) |
Dec 20, 2012 | 4.036 | 4.049 | 4.011 | 4.041 | 1,170,552 | +0.01(+0.32%) |
Dec 19, 2012 | 4.011 | 4.058 | 4.007 | 4.028 | 1,204,657 | +0.00(+0.11%) |
Dec 18, 2012 | 3.985 | 4.041 | 3.959 | 4.023 | 1,376,260 | +0.03(+0.87%) |
Dec 17, 2012 | 3.993 | 4.028 | 3.976 | 3.989 | 1,194,868 | +0.02(+0.44%) |
Dec 14, 2012 | 3.989 | 4.019 | 3.972 | 3.972 | 979,874 | -0.02(-0.54%) |
Dec 13, 2012 | 4.011 | 4.019 | 3.993 | 3.993 | 937,427 | -0.02(-0.43%) |
Dec 12, 2012 | 4.019 | 4.041 | 4.006 | 4.011 | 900,178 | -0.02(-0.43%) |
Dec 11, 2012 | 4.019 | 4.054 | 4.006 | 4.028 | 1,451,460 | -0.01(-0.21%) |
Dec 10, 2012 | 4.045 | 4.045 | 3.985 | 4.036 | 1,344,136 | +0.05(+1.30%) |
Dec 07, 2012 | 3.985 | 4.006 | 3.972 | 3.985 | 1,283,766 | -0.01(-0.32%) |
Dec 06, 2012 | 3.989 | 4.019 | 3.980 | 3.998 | 992,677 | -0.01(-0.32%) |
Dec 05, 2012 | 3.963 | 4.032 | 3.950 | 4.011 | 1,111,753 | +0.05(+1.20%) |