Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.627 | 4.661 | 4.627 | 4.656 | 18,751 | +0.01(+0.20%) |
Feb 27, 2013 | 4.613 | 4.670 | 4.585 | 4.646 | 19,144 | +0.05(+1.02%) |
Feb 26, 2013 | 4.547 | 4.613 | 4.505 | 4.599 | 99,699 | +0.05(+1.03%) |
Feb 25, 2013 | 4.703 | 4.721 | 4.538 | 4.552 | 38,888 | -0.14(-2.91%) |
Feb 22, 2013 | 4.599 | 4.698 | 4.599 | 4.689 | 102,328 | +0.10(+2.15%) |
Feb 21, 2013 | 4.641 | 4.646 | 4.580 | 4.590 | 81,582 | -0.08(-1.61%) |
Feb 20, 2013 | 4.740 | 4.797 | 4.656 | 4.665 | 38,806 | -0.10(-2.07%) |
Feb 19, 2013 | 4.698 | 4.768 | 4.697 | 4.764 | 67,600 | +0.07(+1.40%) |
Feb 15, 2013 | 4.731 | 4.815 | 4.679 | 4.698 | 42,163 | -0.00(-0.10%) |
Feb 14, 2013 | 4.726 | 4.726 | 4.590 | 4.703 | 53,901 | -0.02(-0.50%) |
Feb 13, 2013 | 4.693 | 4.750 | 4.693 | 4.726 | 48,609 | +0.04(+0.90%) |
Feb 12, 2013 | 4.655 | 4.692 | 4.609 | 4.684 | 49,500 | +0.03(+0.61%) |
Feb 11, 2013 | 4.665 | 4.670 | 4.646 | 4.656 | 21,449 | -0.01(-0.19%) |
Feb 08, 2013 | 4.594 | 4.665 | 4.594 | 4.665 | 52,009 | +0.05(+1.11%) |
Feb 07, 2013 | 4.594 | 4.660 | 4.590 | 4.613 | 39,586 | -0.00(-0.10%) |
Feb 06, 2013 | 4.646 | 4.657 | 4.479 | 4.618 | 88,408 | -0.02(-0.46%) |
Feb 04, 2013 | 4.693 | 4.693 | 4.637 | 4.639 | 141,799 | -0.04(-0.95%) |
Feb 01, 2013 | 4.651 | 4.731 | 4.651 | 4.684 | 67,468 | +0.04(+0.81%) |
Jan 31, 2013 | 4.651 | 4.651 | 4.632 | 4.646 | 34,848 | +0.02(+0.41%) |
Jan 30, 2013 | 4.646 | 4.651 | 4.623 | 4.627 | 30,763 | -0.02(-0.51%) |
Jan 29, 2013 | 4.627 | 4.679 | 4.627 | 4.651 | 48,188 | +0.00(+0.10%) |
Jan 28, 2013 | 4.651 | 4.651 | 4.609 | 4.646 | 42,861 | +0.02(+0.51%) |
Jan 25, 2013 | 4.594 | 4.632 | 4.571 | 4.623 | 53,140 | +0.09(+2.08%) |
Jan 24, 2013 | 4.533 | 4.547 | 4.515 | 4.529 | 28,069 | +0.02(+0.52%) |
Jan 23, 2013 | 4.491 | 4.505 | 4.472 | 4.505 | 58,244 | +0.01(+0.31%) |
Jan 22, 2013 | 4.500 | 4.505 | 4.482 | 4.491 | 55,641 | +0.01(+0.32%) |
Jan 18, 2013 | 4.491 | 4.533 | 4.458 | 4.477 | 45,568 | -0.02(-0.52%) |
Jan 17, 2013 | 4.482 | 4.515 | 4.467 | 4.500 | 54,227 | +0.06(+1.27%) |
Jan 16, 2013 | 4.411 | 4.580 | 4.397 | 4.444 | 69,101 | +0.01(+0.32%) |
Jan 15, 2013 | 4.435 | 4.435 | 4.420 | 4.430 | 35,412 | -0.02(-0.53%) |
Jan 14, 2013 | 4.439 | 4.463 | 4.425 | 4.453 | 34,729 | +0.02(+0.42%) |
Jan 11, 2013 | 4.397 | 4.458 | 4.397 | 4.435 | 55,819 | -0.00(-0.08%) |
Jan 10, 2013 | 4.411 | 4.444 | 4.411 | 4.438 | 95,497 | +0.04(+0.94%) |
Jan 09, 2013 | 4.938 | 4.938 | 4.350 | 4.397 | 152,810 | +0.04(+0.87%) |
Jan 08, 2013 | 4.364 | 4.379 | 4.355 | 4.359 | 26,597 | -0.01(-0.23%) |
Jan 07, 2013 | 4.355 | 4.373 | 4.326 | 4.369 | 44,547 | +0.01(+0.28%) |
Jan 04, 2013 | 4.355 | 4.368 | 4.322 | 4.356 | 87,198 | +0.03(+0.70%) |
Jan 03, 2013 | 4.350 | 4.373 | 4.326 | 4.326 | 123,337 | +0.00(+0.00%) |
Jan 02, 2013 | 4.345 | 4.359 | 4.303 | 4.326 | 120,086 | +0.05(+1.10%) |
Dec 31, 2012 | 4.185 | 4.279 | 4.185 | 4.279 | 64,906 | +0.11(+2.59%) |
Dec 28, 2012 | 4.152 | 4.213 | 4.152 | 4.171 | 55,428 | -0.05(-1.22%) |
Dec 27, 2012 | 4.190 | 4.223 | 4.171 | 4.223 | 20,375 | +0.04(+0.90%) |
Dec 26, 2012 | 4.228 | 4.237 | 4.162 | 4.185 | 38,782 | +0.00(+0.00%) |
Dec 24, 2012 | 4.218 | 4.232 | 4.185 | 4.185 | 18,689 | -0.01(-0.22%) |
Dec 21, 2012 | 4.228 | 4.228 | 4.167 | 4.195 | 67,898 | -0.03(-0.78%) |
Dec 20, 2012 | 4.228 | 4.232 | 4.195 | 4.228 | 35,152 | +0.03(+0.67%) |
Dec 19, 2012 | 4.171 | 4.213 | 4.148 | 4.199 | 76,602 | +0.06(+1.36%) |
Dec 18, 2012 | 4.143 | 4.171 | 4.143 | 4.143 | 58,197 | -0.00(-0.02%) |
Dec 17, 2012 | 4.138 | 4.167 | 4.110 | 4.144 | 116,320 | +0.00(+0.02%) |
Dec 14, 2012 | 4.138 | 4.157 | 4.115 | 4.143 | 42,072 | +0.01(+0.34%) |
Dec 13, 2012 | 4.176 | 4.181 | 4.119 | 4.129 | 40,734 | -0.05(-1.13%) |
Dec 12, 2012 | 4.115 | 4.181 | 4.115 | 4.176 | 50,344 | +0.02(+0.46%) |
Dec 11, 2012 | 4.162 | 4.185 | 4.134 | 4.157 | 170,792 | +0.02(+0.57%) |
Dec 10, 2012 | 4.176 | 4.185 | 4.124 | 4.134 | 80,442 | -0.03(-0.79%) |
Dec 07, 2012 | 4.167 | 4.185 | 4.148 | 4.167 | 98,670 | +0.02(+0.57%) |
Dec 06, 2012 | 4.068 | 4.162 | 4.068 | 4.143 | 38,512 | +0.05(+1.26%) |
Dec 05, 2012 | 4.044 | 4.134 | 4.030 | 4.091 | 103,299 | -0.03(-0.80%) |