Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.365 | 4.548 | 4.327 | 4.404 | 30,104 | +0.07(+1.55%) |
Feb 27, 2013 | 4.317 | 4.336 | 4.317 | 4.336 | 6,064 | +0.01(+0.22%) |
Feb 26, 2013 | 4.471 | 4.548 | 4.327 | 4.327 | 23,442 | -0.04(-0.88%) |
Feb 25, 2013 | 4.461 | 4.461 | 4.356 | 4.365 | 1,910 | -0.02(-0.44%) |
Feb 22, 2013 | 4.519 | 4.528 | 4.385 | 4.385 | 50,107 | -0.03(-0.65%) |
Feb 21, 2013 | 4.452 | 4.576 | 4.269 | 4.413 | 22,299 | -0.04(-0.86%) |
Feb 20, 2013 | 4.557 | 4.739 | 4.442 | 4.452 | 31,700 | -0.09(-1.90%) |
Feb 19, 2013 | 4.528 | 4.557 | 4.375 | 4.538 | 27,952 | -0.03(-0.63%) |
Feb 15, 2013 | 4.643 | 4.643 | 4.567 | 4.567 | 4,690 | -0.04(-0.83%) |
Feb 14, 2013 | 4.644 | 4.652 | 4.576 | 4.605 | 11,715 | +0.00(+0.00%) |
Feb 13, 2013 | 4.566 | 4.663 | 4.563 | 4.605 | 16,273 | +0.11(+2.35%) |
Feb 12, 2013 | 4.546 | 4.546 | 4.471 | 4.500 | 3,711 | +0.03(+0.64%) |
Feb 11, 2013 | 4.375 | 4.576 | 4.375 | 4.471 | 13,879 | +0.14(+3.33%) |
Feb 08, 2013 | 4.375 | 4.375 | 4.284 | 4.327 | 9,157 | +0.00(+0.00%) |
Feb 07, 2013 | 4.452 | 4.452 | 4.145 | 4.327 | 24,439 | -0.14(-3.22%) |
Feb 06, 2013 | 4.557 | 4.557 | 4.375 | 4.471 | 6,697 | -0.11(-2.31%) |
Feb 04, 2013 | 4.634 | 4.701 | 4.432 | 4.576 | 25,543 | -0.03(-0.62%) |
Feb 01, 2013 | 4.692 | 4.778 | 4.518 | 4.605 | 17,838 | +0.03(+0.63%) |
Jan 31, 2013 | 4.567 | 4.749 | 4.557 | 4.576 | 44,341 | -0.07(-1.45%) |
Jan 30, 2013 | 4.778 | 4.778 | 4.605 | 4.644 | 26,110 | -0.14(-3.01%) |
Jan 29, 2013 | 4.365 | 4.797 | 4.365 | 4.787 | 43,941 | +0.33(+7.31%) |
Jan 28, 2013 | 4.442 | 4.538 | 4.385 | 4.461 | 13,591 | -0.03(-0.64%) |
Jan 25, 2013 | 4.432 | 4.556 | 4.260 | 4.490 | 40,548 | +0.12(+2.86%) |
Jan 24, 2013 | 4.221 | 4.509 | 4.221 | 4.365 | 11,412 | +0.10(+2.25%) |
Jan 23, 2013 | 4.423 | 4.442 | 4.173 | 4.269 | 40,540 | -0.21(-4.71%) |
Jan 22, 2013 | 4.250 | 4.480 | 4.135 | 4.480 | 34,608 | +0.29(+6.86%) |
Jan 18, 2013 | 4.384 | 4.384 | 4.193 | 4.193 | 2,501 | -0.06(-1.35%) |
Jan 17, 2013 | 4.039 | 4.269 | 4.039 | 4.250 | 26,986 | +0.16(+3.99%) |
Jan 16, 2013 | 4.135 | 4.298 | 4.020 | 4.087 | 34,729 | -0.12(-2.74%) |
Jan 15, 2013 | 4.135 | 4.480 | 4.125 | 4.202 | 19,095 | +0.12(+2.82%) |
Jan 14, 2013 | 4.077 | 4.260 | 4.030 | 4.087 | 19,574 | -0.11(-2.52%) |
Jan 11, 2013 | 4.030 | 4.269 | 3.914 | 4.193 | 34,437 | +0.12(+2.82%) |
Jan 10, 2013 | 4.202 | 4.212 | 4.068 | 4.077 | 8,224 | -0.04(-0.93%) |
Jan 09, 2013 | 4.068 | 4.317 | 4.068 | 4.116 | 22,492 | +0.02(+0.47%) |
Jan 08, 2013 | 4.241 | 4.241 | 4.092 | 4.097 | 5,277 | -0.12(-2.95%) |
Jan 07, 2013 | 4.154 | 4.221 | 4.125 | 4.221 | 26,882 | -0.02(-0.45%) |
Jan 04, 2013 | 4.030 | 4.279 | 4.030 | 4.241 | 17,020 | +0.18(+4.49%) |
Jan 03, 2013 | 4.145 | 4.145 | 4.030 | 4.058 | 22,899 | -0.13(-3.20%) |
Jan 02, 2013 | 4.049 | 4.220 | 3.895 | 4.193 | 46,583 | +0.30(+7.64%) |
Dec 31, 2012 | 3.847 | 4.116 | 3.799 | 3.895 | 42,906 | -0.01(-0.25%) |
Dec 28, 2012 | 3.886 | 4.016 | 3.818 | 3.905 | 39,877 | -0.04(-0.97%) |
Dec 27, 2012 | 4.135 | 4.135 | 3.751 | 3.943 | 24,538 | -0.24(-5.73%) |
Dec 26, 2012 | 4.279 | 4.400 | 4.125 | 4.183 | 17,628 | -0.03(-0.68%) |
Dec 24, 2012 | 4.241 | 4.356 | 4.130 | 4.212 | 6,463 | +0.01(+0.23%) |
Dec 21, 2012 | 4.039 | 4.385 | 3.934 | 4.202 | 44,000 | +0.11(+2.58%) |
Dec 20, 2012 | 3.991 | 4.164 | 3.962 | 4.097 | 70,565 | +0.05(+1.18%) |
Dec 19, 2012 | 4.068 | 4.077 | 3.953 | 4.049 | 14,655 | +0.03(+0.72%) |
Dec 18, 2012 | 3.982 | 4.106 | 3.914 | 4.020 | 43,693 | +0.14(+3.71%) |
Dec 17, 2012 | 3.790 | 3.934 | 3.790 | 3.876 | 20,312 | +0.08(+2.02%) |
Dec 14, 2012 | 3.742 | 3.838 | 3.607 | 3.799 | 15,910 | +0.03(+0.80%) |
Dec 13, 2012 | 3.723 | 3.790 | 3.694 | 3.769 | 1,876 | +0.03(+0.73%) |
Dec 12, 2012 | 3.770 | 3.818 | 3.675 | 3.742 | 52,177 | -0.03(-0.76%) |
Dec 11, 2012 | 3.876 | 3.886 | 3.751 | 3.770 | 18,969 | -0.07(-1.75%) |
Dec 10, 2012 | 3.838 | 3.961 | 3.809 | 3.838 | 33,969 | +0.01(+0.25%) |
Dec 07, 2012 | 3.655 | 3.838 | 3.454 | 3.828 | 61,945 | +0.16(+4.45%) |
Dec 06, 2012 | 3.607 | 3.665 | 3.550 | 3.665 | 32,482 | +0.08(+2.14%) |
Dec 05, 2012 | 3.723 | 3.742 | 3.559 | 3.588 | 55,923 | -0.15(-4.10%) |