Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.250 | 4.541 | 4.250 | 4.458 | 3,445 | +0.20(+4.69%) |
Feb 27, 2013 | 4.284 | 4.350 | 4.200 | 4.259 | 5,049 | -0.14(-3.21%) |
Feb 26, 2013 | 4.192 | 4.450 | 4.159 | 4.400 | 5,679 | +0.13(+3.12%) |
Feb 25, 2013 | 4.375 | 4.491 | 4.217 | 4.267 | 6,420 | -0.07(-1.72%) |
Feb 22, 2013 | 4.342 | 4.342 | 4.342 | 4.342 | 1,072 | +0.02(+0.38%) |
Feb 20, 2013 | 4.325 | 4.325 | 4.325 | 4.325 | 0 | +0.00(+0.00%) |
Feb 19, 2013 | 4.358 | 4.358 | 4.325 | 4.325 | 8,180 | -0.01(-0.19%) |
Feb 15, 2013 | 4.358 | 4.383 | 4.333 | 4.333 | 1,442 | -0.07(-1.51%) |
Feb 14, 2013 | 4.410 | 4.410 | 4.400 | 4.400 | 5,650 | -0.13(-2.94%) |
Feb 13, 2013 | 4.541 | 4.575 | 4.533 | 4.533 | 10,880 | -0.01(-0.18%) |
Feb 11, 2013 | 4.724 | 4.541 | 4.541 | 4.541 | 3,727 | -0.14(-3.02%) |
Feb 08, 2013 | 4.691 | 4.691 | 4.683 | 4.683 | 958 | +0.00(+0.00%) |
Feb 07, 2013 | 4.770 | 4.949 | 4.674 | 4.683 | 7,454 | -0.09(-1.92%) |
Feb 06, 2013 | 4.442 | 4.791 | 4.442 | 4.774 | 19,230 | +0.01(+0.17%) |
Feb 04, 2013 | 4.575 | 4.766 | 4.425 | 4.766 | 10,486 | +0.28(+6.31%) |
Feb 01, 2013 | 4.417 | 4.575 | 4.417 | 4.483 | 2,945 | -0.09(-2.00%) |
Jan 31, 2013 | 4.566 | 4.575 | 4.533 | 4.575 | 4,033 | +0.05(+1.10%) |
Jan 30, 2013 | 4.433 | 4.525 | 4.433 | 4.525 | 1,011 | -0.05(-1.09%) |
Jan 29, 2013 | 4.575 | 4.575 | 4.575 | 4.575 | 120 | +0.25(+5.77%) |
Jan 28, 2013 | 4.325 | 4.333 | 4.284 | 4.325 | 6,136 | +0.00(+0.00%) |
Jan 25, 2013 | 4.408 | 4.408 | 4.284 | 4.325 | 2,122 | -0.12(-2.62%) |
Jan 24, 2013 | 4.575 | 4.608 | 4.442 | 4.442 | 3,439 | -0.21(-4.47%) |
Jan 23, 2013 | 4.591 | 4.783 | 4.575 | 4.650 | 3,392 | +0.05(+1.09%) |
Jan 22, 2013 | 4.741 | 4.741 | 4.575 | 4.600 | 3,784 | -0.12(-2.47%) |
Jan 18, 2013 | 4.749 | 4.749 | 4.575 | 4.716 | 1,803 | +0.07(+1.48%) |
Jan 17, 2013 | 4.575 | 4.658 | 4.284 | 4.647 | 11,208 | +0.09(+1.95%) |
Jan 16, 2013 | 4.300 | 4.749 | 4.284 | 4.558 | 14,160 | +0.27(+6.41%) |
Jan 15, 2013 | 4.134 | 4.783 | 4.134 | 4.284 | 23,336 | +0.17(+4.04%) |
Jan 14, 2013 | 3.701 | 4.491 | 3.701 | 4.117 | 40,763 | +0.48(+13.27%) |
Jan 11, 2013 | 3.545 | 3.685 | 3.545 | 3.635 | 20,645 | +0.09(+2.58%) |
Jan 10, 2013 | 3.602 | 3.611 | 3.543 | 3.543 | 2,765 | +0.00(+0.00%) |
Jan 09, 2013 | 3.452 | 3.597 | 3.402 | 3.543 | 14,022 | +0.22(+6.50%) |
Jan 08, 2013 | 3.144 | 3.460 | 3.144 | 3.327 | 26,169 | +0.14(+4.44%) |
Jan 07, 2013 | 3.127 | 3.285 | 2.978 | 3.186 | 44,879 | +0.07(+2.13%) |
Jan 04, 2013 | 3.078 | 3.127 | 3.078 | 3.119 | 4,147 | +0.08(+2.74%) |
Jan 03, 2013 | 2.986 | 3.036 | 2.986 | 3.036 | 360 | +0.08(+2.82%) |
Jan 02, 2013 | 2.953 | 2.994 | 2.953 | 2.953 | 0 | -0.04(-1.39%) |
Dec 31, 2012 | 2.994 | 3.111 | 2.919 | 2.994 | 9,497 | -0.12(-3.74%) |
Dec 28, 2012 | 2.978 | 3.127 | 2.953 | 3.111 | 21,115 | +0.08(+2.75%) |
Dec 27, 2012 | 3.011 | 3.078 | 2.953 | 3.028 | 15,913 | +0.02(+0.83%) |
Dec 26, 2012 | 3.078 | 3.078 | 3.003 | 3.003 | 480 | +0.05(+1.69%) |
Dec 24, 2012 | 2.994 | 3.119 | 2.953 | 2.953 | 4,231 | -0.05(-1.66%) |
Dec 21, 2012 | 3.078 | 3.078 | 3.003 | 3.003 | 6,219 | +0.00(+0.00%) |
Dec 20, 2012 | 3.086 | 3.119 | 3.003 | 3.003 | 4,157 | -0.08(-2.70%) |
Dec 19, 2012 | 3.127 | 3.127 | 3.086 | 3.086 | 8,647 | -0.04(-1.33%) |
Dec 18, 2012 | 3.086 | 3.161 | 3.086 | 3.127 | 1,082 | +0.04(+1.35%) |
Dec 17, 2012 | 3.086 | 3.119 | 3.086 | 3.086 | 920 | -0.07(-2.37%) |
Dec 14, 2012 | 3.102 | 3.161 | 3.094 | 3.161 | 1,322 | +0.10(+3.26%) |
Dec 13, 2012 | 3.127 | 3.127 | 3.036 | 3.061 | 480 | +0.07(+2.22%) |
Dec 12, 2012 | 3.127 | 3.161 | 2.953 | 2.994 | 51,092 | -0.15(-4.76%) |
Dec 11, 2012 | 3.144 | 3.144 | 3.144 | 3.144 | 120 | -0.02(-0.53%) |
Dec 10, 2012 | 3.127 | 3.161 | 3.127 | 3.161 | 1,803 | +0.00(+0.00%) |
Dec 07, 2012 | 3.277 | 3.277 | 3.078 | 3.161 | 5,867 | -0.14(-4.28%) |
Dec 06, 2012 | 3.260 | 3.302 | 3.260 | 3.302 | 5,280 | +0.16(+5.03%) |
Dec 05, 2012 | 3.061 | 3.285 | 3.061 | 3.144 | 1,082 | +0.10(+3.28%) |