Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3.790 | 3.900 | 3.660 | 3.770 | 227,656 | -0.02(-0.53%) |
Feb 27, 2013 | 3.750 | 3.840 | 3.740 | 3.790 | 64,178 | +0.03(+0.80%) |
Feb 26, 2013 | 3.820 | 3.860 | 3.680 | 3.760 | 107,522 | -0.02(-0.53%) |
Feb 25, 2013 | 4.010 | 4.050 | 3.750 | 3.780 | 246,348 | -0.24(-5.97%) |
Feb 22, 2013 | 4.060 | 4.120 | 3.970 | 4.020 | 174,750 | -0.04(-0.99%) |
Feb 21, 2013 | 4.120 | 4.180 | 4.020 | 4.060 | 100,527 | -0.10(-2.40%) |
Feb 20, 2013 | 4.300 | 4.335 | 4.150 | 4.160 | 115,877 | -0.15(-3.48%) |
Feb 19, 2013 | 4.310 | 4.390 | 4.280 | 4.310 | 75,203 | -0.04(-0.92%) |
Feb 15, 2013 | 4.210 | 4.470 | 4.210 | 4.350 | 156,552 | +0.06(+1.40%) |
Feb 14, 2013 | 4.040 | 4.330 | 4.040 | 4.290 | 121,817 | +0.21(+5.15%) |
Feb 13, 2013 | 4.140 | 4.210 | 4.030 | 4.080 | 128,286 | -0.09(-2.16%) |
Feb 12, 2013 | 4.200 | 4.230 | 4.150 | 4.170 | 44,799 | -0.05(-1.18%) |
Feb 11, 2013 | 4.130 | 4.240 | 4.110 | 4.220 | 81,577 | +0.04(+0.96%) |
Feb 08, 2013 | 4.170 | 4.240 | 4.100 | 4.180 | 79,201 | -0.02(-0.48%) |
Feb 07, 2013 | 4.250 | 4.250 | 4.160 | 4.200 | 90,247 | -0.08(-1.87%) |
Feb 06, 2013 | 4.350 | 4.350 | 4.200 | 4.280 | 98,690 | -0.13(-2.95%) |
Feb 04, 2013 | 4.580 | 4.625 | 4.395 | 4.410 | 98,894 | -0.20(-4.34%) |
Feb 01, 2013 | 4.390 | 4.640 | 4.380 | 4.610 | 165,766 | +0.25(+5.73%) |
Jan 31, 2013 | 4.350 | 4.460 | 4.201 | 4.360 | 56,037 | +0.01(+0.23%) |
Jan 30, 2013 | 4.340 | 4.400 | 4.310 | 4.350 | 101,862 | +0.02(+0.46%) |
Jan 29, 2013 | 4.330 | 4.340 | 4.285 | 4.330 | 114,128 | +0.00(+0.00%) |
Jan 28, 2013 | 4.290 | 4.340 | 4.280 | 4.330 | 131,393 | +0.02(+0.46%) |
Jan 25, 2013 | 4.250 | 4.310 | 4.190 | 4.310 | 127,641 | +0.06(+1.41%) |
Jan 24, 2013 | 4.200 | 4.250 | 4.140 | 4.250 | 197,099 | +0.06(+1.43%) |
Jan 23, 2013 | 4.260 | 4.280 | 4.160 | 4.190 | 197,357 | -0.07(-1.64%) |
Jan 22, 2013 | 4.300 | 4.390 | 4.230 | 4.260 | 92,247 | +0.04(+0.95%) |
Jan 18, 2013 | 4.350 | 4.380 | 4.130 | 4.220 | 200,221 | -0.14(-3.21%) |
Jan 17, 2013 | 4.520 | 4.610 | 4.340 | 4.360 | 103,615 | -0.14(-3.11%) |
Jan 16, 2013 | 4.560 | 4.560 | 4.480 | 4.500 | 32,508 | -0.07(-1.53%) |
Jan 15, 2013 | 4.500 | 4.590 | 4.483 | 4.570 | 51,079 | +0.04(+0.88%) |
Jan 14, 2013 | 4.720 | 4.720 | 4.450 | 4.530 | 113,603 | -0.23(-4.83%) |
Jan 11, 2013 | 4.830 | 4.840 | 4.660 | 4.760 | 182,249 | -0.06(-1.24%) |
Jan 10, 2013 | 4.860 | 4.900 | 4.780 | 4.820 | 205,208 | -0.03(-0.62%) |
Jan 09, 2013 | 4.810 | 4.936 | 4.760 | 4.850 | 262,535 | +0.09(+1.89%) |
Jan 08, 2013 | 4.670 | 4.770 | 4.580 | 4.760 | 133,291 | +0.10(+2.15%) |
Jan 07, 2013 | 4.600 | 4.700 | 4.490 | 4.660 | 186,843 | +0.03(+0.65%) |
Jan 04, 2013 | 4.560 | 4.700 | 4.514 | 4.630 | 197,607 | +0.12(+2.66%) |
Jan 03, 2013 | 4.500 | 4.530 | 4.440 | 4.510 | 168,198 | +0.00(+0.00%) |
Jan 02, 2013 | 4.360 | 4.560 | 4.330 | 4.510 | 381,600 | +0.18(+4.16%) |
Dec 31, 2012 | 4.130 | 4.340 | 4.070 | 4.330 | 215,899 | +0.19(+4.59%) |
Dec 28, 2012 | 4.000 | 4.170 | 3.961 | 4.140 | 297,403 | +0.09(+2.22%) |
Dec 27, 2012 | 3.990 | 4.100 | 3.985 | 4.050 | 172,481 | +0.07(+1.73%) |
Dec 26, 2012 | 4.090 | 4.110 | 3.950 | 3.981 | 181,773 | -0.09(-2.18%) |
Dec 24, 2012 | 4.140 | 4.150 | 4.020 | 4.070 | 103,354 | +0.02(+0.49%) |
Dec 21, 2012 | 4.060 | 4.120 | 3.920 | 4.050 | 731,034 | -0.05(-1.22%) |
Dec 20, 2012 | 4.120 | 4.210 | 4.046 | 4.100 | 321,657 | -0.03(-0.73%) |
Dec 19, 2012 | 4.210 | 4.250 | 4.120 | 4.130 | 197,649 | -0.09(-2.13%) |
Dec 18, 2012 | 4.250 | 4.270 | 4.182 | 4.220 | 108,647 | -0.04(-0.94%) |
Dec 17, 2012 | 4.330 | 4.330 | 4.240 | 4.260 | 109,679 | -0.03(-0.70%) |
Dec 14, 2012 | 4.390 | 4.430 | 4.250 | 4.290 | 113,417 | -0.11(-2.50%) |
Dec 13, 2012 | 4.440 | 4.480 | 4.289 | 4.400 | 152,835 | -0.04(-0.90%) |
Dec 12, 2012 | 4.470 | 4.500 | 4.400 | 4.440 | 106,755 | +0.00(+0.00%) |
Dec 11, 2012 | 4.480 | 4.530 | 4.400 | 4.440 | 188,606 | +0.00(+0.00%) |
Dec 10, 2012 | 4.290 | 4.650 | 4.290 | 4.440 | 259,336 | +0.15(+3.50%) |
Dec 07, 2012 | 4.310 | 4.310 | 4.200 | 4.290 | 171,566 | +0.01(+0.22%) |
Dec 06, 2012 | 4.210 | 4.370 | 4.210 | 4.280 | 153,013 | +0.08(+1.91%) |
Dec 05, 2012 | 4.330 | 4.340 | 4.180 | 4.200 | 206,140 | -0.08(-1.87%) |