Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3.998 | 4.020 | 3.990 | 4.020 | 3,363 | -0.00(-0.07%) |
Feb 27, 2013 | 4.000 | 4.023 | 3.990 | 4.023 | 3,770 | +0.02(+0.57%) |
Feb 26, 2013 | 3.980 | 4.010 | 3.980 | 4.000 | 2,200 | +0.05(+1.27%) |
Feb 25, 2013 | 4.000 | 4.060 | 3.801 | 3.950 | 29,783 | -0.05(-1.25%) |
Feb 22, 2013 | 3.940 | 4.050 | 3.940 | 4.000 | 4,859 | +0.15(+3.90%) |
Feb 21, 2013 | 4.140 | 4.140 | 3.740 | 3.850 | 70,428 | -0.24(-5.87%) |
Feb 20, 2013 | 4.090 | 4.090 | 4.090 | 4.090 | 200 | -0.02(-0.48%) |
Feb 19, 2013 | 4.116 | 4.120 | 4.060 | 4.110 | 2,529 | +0.01(+0.24%) |
Feb 15, 2013 | 4.080 | 4.120 | 4.080 | 4.100 | 7,100 | +0.02(+0.49%) |
Feb 14, 2013 | 4.040 | 4.080 | 4.030 | 4.080 | 1,017 | +0.01(+0.31%) |
Feb 13, 2013 | 4.030 | 4.100 | 4.030 | 4.067 | 2,500 | +0.04(+0.93%) |
Feb 12, 2013 | 4.047 | 4.060 | 4.000 | 4.030 | 7,200 | -0.02(-0.49%) |
Feb 11, 2013 | 4.030 | 4.180 | 4.000 | 4.050 | 24,400 | -0.05(-1.21%) |
Feb 08, 2013 | 4.099 | 4.099 | 4.099 | 4.099 | 150 | -0.03(-0.74%) |
Feb 07, 2013 | 4.040 | 4.140 | 4.040 | 4.130 | 3,400 | +0.12(+2.99%) |
Feb 06, 2013 | 3.890 | 4.130 | 3.890 | 4.010 | 22,755 | +0.04(+1.01%) |
Feb 04, 2013 | 4.010 | 4.010 | 3.970 | 3.970 | 2,100 | -0.04(-1.00%) |
Feb 01, 2013 | 4.070 | 4.090 | 4.010 | 4.010 | 4,026 | -0.11(-2.67%) |
Jan 31, 2013 | 4.030 | 4.140 | 4.030 | 4.120 | 6,736 | +0.11(+2.74%) |
Jan 30, 2013 | 4.000 | 4.050 | 3.960 | 4.010 | 7,705 | +0.00(+0.00%) |
Jan 29, 2013 | 4.090 | 4.090 | 4.010 | 4.010 | 5,466 | -0.07(-1.80%) |
Jan 28, 2013 | 4.070 | 4.084 | 4.050 | 4.084 | 6,050 | -0.04(-0.88%) |
Jan 25, 2013 | 4.120 | 4.120 | 4.030 | 4.120 | 8,275 | +0.02(+0.49%) |
Jan 24, 2013 | 4.040 | 4.100 | 4.030 | 4.100 | 4,840 | +0.03(+0.74%) |
Jan 23, 2013 | 4.140 | 4.140 | 4.050 | 4.070 | 8,862 | -0.10(-2.40%) |
Jan 22, 2013 | 4.100 | 4.180 | 4.100 | 4.170 | 27,693 | +0.03(+0.72%) |
Jan 18, 2013 | 4.040 | 4.140 | 4.010 | 4.140 | 8,630 | +0.07(+1.72%) |
Jan 17, 2013 | 4.080 | 4.080 | 4.001 | 4.070 | 13,443 | +0.01(+0.25%) |
Jan 16, 2013 | 4.040 | 4.100 | 4.040 | 4.060 | 9,253 | -0.07(-1.59%) |
Jan 15, 2013 | 4.118 | 4.140 | 4.090 | 4.126 | 1,800 | +0.03(+0.63%) |
Jan 14, 2013 | 4.000 | 4.104 | 3.950 | 4.100 | 14,937 | -0.01(-0.24%) |
Jan 11, 2013 | 4.290 | 4.290 | 4.050 | 4.110 | 11,215 | +0.03(+0.74%) |
Jan 10, 2013 | 4.090 | 4.090 | 4.000 | 4.080 | 10,311 | +0.00(+0.00%) |
Jan 09, 2013 | 4.000 | 4.080 | 3.970 | 4.080 | 18,654 | +0.11(+2.77%) |
Jan 08, 2013 | 3.930 | 4.080 | 3.930 | 3.970 | 14,209 | -0.04(-1.00%) |
Jan 07, 2013 | 4.020 | 4.020 | 3.750 | 4.010 | 16,517 | -0.03(-0.74%) |
Jan 04, 2013 | 4.010 | 4.100 | 4.000 | 4.040 | 13,979 | -0.02(-0.49%) |
Jan 03, 2013 | 4.090 | 4.100 | 4.010 | 4.060 | 13,965 | -0.09(-2.17%) |
Jan 02, 2013 | 4.060 | 4.150 | 4.010 | 4.150 | 10,812 | +0.00(+0.00%) |
Dec 31, 2012 | 4.140 | 4.180 | 4.060 | 4.150 | 24,870 | +0.08(+1.97%) |
Dec 28, 2012 | 3.990 | 4.119 | 3.960 | 4.070 | 27,500 | +0.05(+1.24%) |
Dec 27, 2012 | 4.070 | 4.070 | 4.000 | 4.020 | 11,500 | -0.02(-0.50%) |
Dec 26, 2012 | 4.010 | 4.050 | 4.000 | 4.040 | 3,900 | -0.03(-0.74%) |
Dec 24, 2012 | 3.920 | 4.100 | 3.920 | 4.070 | 33,043 | +0.06(+1.50%) |
Dec 21, 2012 | 4.090 | 4.090 | 3.890 | 4.010 | 5,730 | -0.14(-3.37%) |
Dec 20, 2012 | 4.130 | 4.150 | 3.640 | 4.150 | 14,404 | +0.02(+0.48%) |
Dec 19, 2012 | 4.130 | 4.160 | 4.034 | 4.130 | 15,874 | +0.00(+0.00%) |
Dec 18, 2012 | 4.130 | 4.180 | 4.051 | 4.130 | 11,170 | -0.01(-0.23%) |
Dec 17, 2012 | 4.080 | 4.200 | 4.080 | 4.140 | 9,706 | +0.01(+0.23%) |
Dec 14, 2012 | 4.100 | 4.150 | 3.900 | 4.130 | 15,895 | +0.00(+0.00%) |
Dec 13, 2012 | 4.130 | 4.160 | 4.041 | 4.130 | 8,309 | -0.02(-0.48%) |
Dec 12, 2012 | 4.110 | 4.160 | 4.061 | 4.150 | 9,944 | -0.01(-0.34%) |
Dec 11, 2012 | 4.090 | 4.170 | 4.060 | 4.164 | 13,471 | +0.01(+0.34%) |
Dec 10, 2012 | 4.160 | 4.186 | 4.080 | 4.150 | 25,910 | -0.09(-2.12%) |
Dec 07, 2012 | 4.010 | 4.240 | 4.008 | 4.240 | 15,694 | +0.25(+6.27%) |
Dec 06, 2012 | 3.920 | 3.990 | 3.918 | 3.990 | 10,916 | +0.07(+1.79%) |
Dec 05, 2012 | 3.810 | 3.929 | 3.810 | 3.920 | 17,158 | +0.15(+3.98%) |