Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.110 | 4.170 | 4.110 | 4.170 | 14,513 | +0.02(+0.48%) |
Feb 27, 2013 | 4.130 | 4.160 | 4.110 | 4.150 | 22,254 | +0.02(+0.48%) |
Feb 26, 2013 | 4.180 | 4.180 | 4.110 | 4.130 | 6,998 | -0.03(-0.72%) |
Feb 22, 2013 | 4.130 | 4.190 | 4.130 | 4.160 | 28,630 | +0.05(+1.21%) |
Feb 21, 2013 | 4.160 | 4.160 | 4.100 | 4.110 | 9,731 | -0.05(-1.20%) |
Feb 20, 2013 | 4.180 | 4.216 | 4.150 | 4.160 | 19,056 | -0.04(-0.95%) |
Feb 19, 2013 | 4.170 | 4.250 | 4.130 | 4.200 | 39,054 | -0.04(-0.94%) |
Feb 15, 2013 | 4.160 | 4.250 | 4.110 | 4.240 | 50,151 | +0.06(+1.44%) |
Feb 14, 2013 | 4.120 | 4.180 | 4.120 | 4.180 | 11,670 | +0.09(+2.20%) |
Feb 13, 2013 | 4.110 | 4.150 | 4.080 | 4.090 | 83,606 | -0.05(-1.21%) |
Feb 12, 2013 | 4.120 | 4.167 | 4.110 | 4.140 | 11,253 | -0.01(-0.24%) |
Feb 11, 2013 | 4.110 | 4.190 | 4.110 | 4.150 | 16,398 | -0.03(-0.72%) |
Feb 08, 2013 | 4.310 | 4.390 | 4.110 | 4.180 | 11,763 | -0.17(-3.91%) |
Feb 07, 2013 | 4.190 | 4.450 | 4.120 | 4.350 | 10,500 | +0.19(+4.57%) |
Feb 06, 2013 | 4.210 | 4.250 | 4.140 | 4.160 | 20,213 | -0.24(-5.45%) |
Feb 04, 2013 | 4.320 | 4.430 | 4.320 | 4.400 | 23,883 | +0.03(+0.69%) |
Feb 01, 2013 | 4.360 | 4.370 | 4.310 | 4.370 | 10,570 | +0.08(+1.86%) |
Jan 31, 2013 | 4.240 | 4.350 | 4.240 | 4.290 | 16,980 | +0.02(+0.47%) |
Jan 30, 2013 | 4.190 | 4.300 | 4.190 | 4.270 | 11,935 | +0.05(+1.18%) |
Jan 29, 2013 | 4.210 | 4.230 | 4.190 | 4.220 | 15,862 | +0.00(+0.00%) |
Jan 28, 2013 | 4.280 | 4.330 | 4.210 | 4.220 | 63,754 | -0.04(-0.94%) |
Jan 25, 2013 | 4.150 | 4.310 | 4.110 | 4.260 | 53,805 | +0.10(+2.40%) |
Jan 24, 2013 | 4.350 | 4.350 | 4.130 | 4.160 | 32,073 | -0.17(-3.93%) |
Jan 23, 2013 | 4.360 | 4.410 | 4.320 | 4.330 | 41,322 | -0.02(-0.46%) |
Jan 22, 2013 | 4.390 | 4.410 | 4.340 | 4.350 | 38,500 | +0.00(+0.00%) |
Jan 18, 2013 | 4.380 | 4.430 | 4.350 | 4.350 | 25,033 | -0.08(-1.81%) |
Jan 17, 2013 | 4.390 | 4.430 | 4.390 | 4.430 | 14,711 | +0.05(+1.14%) |
Jan 16, 2013 | 4.380 | 4.430 | 4.350 | 4.380 | 29,110 | -0.05(-1.13%) |
Jan 15, 2013 | 4.340 | 4.430 | 4.340 | 4.430 | 17,402 | +0.05(+1.14%) |
Jan 14, 2013 | 4.400 | 4.440 | 4.320 | 4.380 | 13,257 | -0.05(-1.13%) |
Jan 11, 2013 | 4.370 | 4.480 | 4.270 | 4.430 | 69,380 | +0.10(+2.31%) |
Jan 10, 2013 | 4.490 | 4.490 | 4.320 | 4.330 | 45,051 | -0.10(-2.26%) |
Jan 09, 2013 | 4.090 | 4.450 | 4.070 | 4.430 | 262,732 | +0.37(+9.11%) |
Jan 08, 2013 | 4.020 | 4.150 | 4.000 | 4.060 | 49,016 | +0.03(+0.74%) |
Jan 07, 2013 | 4.000 | 4.050 | 3.990 | 4.030 | 34,156 | +0.03(+0.75%) |
Jan 04, 2013 | 4.010 | 4.010 | 3.990 | 4.000 | 50,061 | -0.02(-0.50%) |
Jan 03, 2013 | 4.090 | 4.100 | 3.970 | 4.020 | 79,111 | +0.01(+0.25%) |
Jan 02, 2013 | 4.000 | 4.050 | 3.900 | 4.010 | 39,135 | +0.19(+4.97%) |
Dec 31, 2012 | 3.750 | 3.970 | 3.700 | 3.820 | 152,742 | -0.04(-1.04%) |
Dec 28, 2012 | 3.860 | 3.880 | 3.800 | 3.860 | 60,912 | +0.02(+0.52%) |
Dec 27, 2012 | 3.850 | 3.920 | 3.770 | 3.840 | 57,364 | +0.00(+0.00%) |
Dec 26, 2012 | 3.900 | 4.000 | 3.800 | 3.840 | 64,322 | -0.15(-3.76%) |
Dec 24, 2012 | 3.920 | 3.990 | 3.890 | 3.990 | 33,450 | +0.01(+0.25%) |
Dec 21, 2012 | 3.850 | 3.980 | 3.850 | 3.980 | 25,834 | +0.00(+0.00%) |
Dec 20, 2012 | 3.900 | 3.980 | 3.819 | 3.980 | 19,985 | +0.04(+1.02%) |
Dec 19, 2012 | 3.870 | 4.000 | 3.810 | 3.940 | 75,269 | +0.04(+1.03%) |
Dec 18, 2012 | 3.870 | 3.960 | 3.800 | 3.900 | 83,991 | +0.07(+1.83%) |
Dec 17, 2012 | 3.910 | 3.970 | 3.700 | 3.830 | 89,764 | -0.10(-2.54%) |
Dec 14, 2012 | 4.000 | 4.000 | 3.920 | 3.930 | 26,974 | -0.04(-1.01%) |
Dec 13, 2012 | 4.000 | 4.000 | 3.900 | 3.970 | 47,890 | -0.03(-0.75%) |
Dec 12, 2012 | 4.000 | 4.060 | 3.920 | 4.000 | 21,596 | -0.04(-0.99%) |
Dec 11, 2012 | 3.950 | 4.060 | 3.940 | 4.040 | 88,416 | +0.16(+4.12%) |
Dec 10, 2012 | 4.000 | 4.000 | 3.700 | 3.880 | 93,184 | -0.12(-3.00%) |
Dec 07, 2012 | 4.010 | 4.050 | 3.950 | 4.000 | 38,404 | +0.03(+0.75%) |
Dec 06, 2012 | 4.020 | 4.090 | 3.960 | 3.970 | 27,045 | -0.00(-0.01%) |
Dec 05, 2012 | 4.040 | 4.074 | 3.970 | 3.970 | 34,027 | -0.03(-0.74%) |