Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.324 | 4.347 | 4.324 | 4.347 | 38,650 | +0.06(+1.30%) |
Feb 27, 2013 | 4.295 | 4.399 | 4.291 | 4.291 | 12,837 | +0.04(+0.88%) |
Feb 26, 2013 | 4.377 | 4.377 | 4.253 | 4.253 | 15,662 | -0.04(-0.87%) |
Feb 25, 2013 | 4.384 | 4.384 | 4.291 | 4.291 | 7,504 | -0.08(-1.88%) |
Feb 22, 2013 | 4.373 | 4.373 | 4.373 | 4.373 | 268 | +0.07(+1.65%) |
Feb 21, 2013 | 4.339 | 4.339 | 4.291 | 4.302 | 1,594 | -0.01(-0.35%) |
Feb 20, 2013 | 4.347 | 4.373 | 4.317 | 4.317 | 8,983 | -0.03(-0.69%) |
Feb 19, 2013 | 4.339 | 4.376 | 4.309 | 4.347 | 9,803 | +0.04(+0.87%) |
Feb 14, 2013 | 4.227 | 4.309 | 4.309 | 4.309 | 8,040 | +0.02(+0.43%) |
Feb 13, 2013 | 4.289 | 4.291 | 4.235 | 4.291 | 17,420 | +0.00(+0.00%) |
Feb 12, 2013 | 4.272 | 4.309 | 4.272 | 4.291 | 9,806 | +0.06(+1.32%) |
Feb 11, 2013 | 4.324 | 4.324 | 4.186 | 4.235 | 2,195 | -0.04(-0.87%) |
Feb 08, 2013 | 4.235 | 4.272 | 4.235 | 4.272 | 2,776 | +0.06(+1.42%) |
Feb 07, 2013 | 4.216 | 4.216 | 4.212 | 4.212 | 3,216 | -0.07(-1.57%) |
Feb 06, 2013 | 4.280 | 4.280 | 4.280 | 4.280 | 1,608 | +0.04(+0.97%) |
Feb 04, 2013 | 4.130 | 4.280 | 4.127 | 4.239 | 5,025 | +0.03(+0.62%) |
Feb 01, 2013 | 4.280 | 4.291 | 4.184 | 4.212 | 2,278 | -0.03(-0.62%) |
Jan 31, 2013 | 4.235 | 4.280 | 4.204 | 4.239 | 1,937 | +0.03(+0.71%) |
Jan 30, 2013 | 4.242 | 4.246 | 4.164 | 4.209 | 12,703 | -0.03(-0.79%) |
Jan 29, 2013 | 4.235 | 4.242 | 4.123 | 4.242 | 17,638 | +0.01(+0.26%) |
Jan 28, 2013 | 4.216 | 4.231 | 4.183 | 4.231 | 1,273 | -0.01(-0.18%) |
Jan 25, 2013 | 4.295 | 4.309 | 4.145 | 4.239 | 9,249 | -0.04(-1.05%) |
Jan 24, 2013 | 4.205 | 4.287 | 4.096 | 4.283 | 23,955 | +0.10(+2.50%) |
Jan 23, 2013 | 4.082 | 4.179 | 4.082 | 4.179 | 1,511 | -0.05(-1.23%) |
Jan 22, 2013 | 4.205 | 4.268 | 4.074 | 4.231 | 16,201 | -0.02(-0.44%) |
Jan 17, 2013 | 4.276 | 4.250 | 4.250 | 4.250 | 3,216 | -0.03(-0.61%) |
Jan 16, 2013 | 4.205 | 4.309 | 4.205 | 4.276 | 3,484 | +0.07(+1.66%) |
Jan 15, 2013 | 4.235 | 4.339 | 4.164 | 4.206 | 11,789 | -0.08(-1.81%) |
Jan 14, 2013 | 4.280 | 4.283 | 4.235 | 4.283 | 4,545 | +0.04(+0.88%) |
Jan 11, 2013 | 4.224 | 4.253 | 4.198 | 4.246 | 6,405 | +0.04(+0.98%) |
Jan 08, 2013 | 4.205 | 4.205 | 4.205 | 4.205 | 1,608 | +0.00(+0.00%) |
Jan 07, 2013 | 4.265 | 4.377 | 4.198 | 4.205 | 9,806 | -0.03(-0.62%) |
Jan 04, 2013 | 4.280 | 4.380 | 4.201 | 4.231 | 21,264 | -0.08(-1.82%) |
Jan 03, 2013 | 4.268 | 4.349 | 4.216 | 4.309 | 4,556 | +0.07(+1.76%) |
Jan 02, 2013 | 4.347 | 4.347 | 4.127 | 4.235 | 8,158 | -0.04(-0.87%) |
Dec 31, 2012 | 4.074 | 4.339 | 4.074 | 4.272 | 11,004 | +0.16(+3.90%) |
Dec 28, 2012 | 4.235 | 4.261 | 4.104 | 4.112 | 10,256 | -0.10(-2.48%) |
Dec 27, 2012 | 4.250 | 4.369 | 4.216 | 4.216 | 3,840 | -0.01(-0.18%) |
Dec 26, 2012 | 4.351 | 4.410 | 4.220 | 4.224 | 15,196 | -0.09(-1.99%) |
Dec 24, 2012 | 4.380 | 4.421 | 4.246 | 4.309 | 18,224 | +0.07(+1.76%) |
Dec 21, 2012 | 4.220 | 4.276 | 4.205 | 4.235 | 4,371 | -0.12(-2.74%) |
Dec 20, 2012 | 4.403 | 4.403 | 4.354 | 4.354 | 1,340 | +0.01(+0.26%) |
Dec 19, 2012 | 4.220 | 4.384 | 4.185 | 4.343 | 11,945 | +0.24(+5.72%) |
Dec 18, 2012 | 4.104 | 4.179 | 4.104 | 4.108 | 17,926 | +0.04(+0.87%) |
Dec 17, 2012 | 3.991 | 4.211 | 3.991 | 4.072 | 25,163 | +0.00(+0.00%) |
Dec 14, 2012 | 4.197 | 4.197 | 4.012 | 4.072 | 18,238 | -0.12(-2.97%) |
Dec 13, 2012 | 4.190 | 4.229 | 4.190 | 4.197 | 6,579 | +0.01(+0.17%) |
Dec 12, 2012 | 4.083 | 4.190 | 4.055 | 4.190 | 13,495 | +0.13(+3.15%) |
Dec 11, 2012 | 3.955 | 4.168 | 3.877 | 4.062 | 60,918 | +0.13(+3.35%) |
Dec 10, 2012 | 4.112 | 4.126 | 3.930 | 3.930 | 10,968 | -0.21(-4.99%) |
Dec 07, 2012 | 4.140 | 4.140 | 4.126 | 4.136 | 1,518 | +0.04(+1.04%) |
Dec 06, 2012 | 4.072 | 4.108 | 4.072 | 4.094 | 4,388 | -0.02(-0.52%) |
Dec 05, 2012 | 4.147 | 4.158 | 4.108 | 4.115 | 4,217 | -0.07(-1.62%) |