Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.794 | 4.815 | 4.790 | 4.802 | 522,213 | +0.02(+0.44%) |
Feb 27, 2013 | 4.735 | 4.785 | 4.726 | 4.781 | 369,242 | +0.04(+0.89%) |
Feb 26, 2013 | 4.735 | 4.747 | 4.709 | 4.739 | 565,225 | +0.01(+0.18%) |
Feb 25, 2013 | 4.790 | 4.794 | 4.722 | 4.731 | 427,954 | -0.03(-0.62%) |
Feb 22, 2013 | 4.760 | 4.764 | 4.739 | 4.760 | 203,242 | +0.03(+0.63%) |
Feb 21, 2013 | 4.769 | 4.777 | 4.723 | 4.731 | 369,509 | -0.06(-1.23%) |
Feb 20, 2013 | 4.811 | 4.823 | 4.773 | 4.790 | 415,860 | -0.03(-0.53%) |
Feb 19, 2013 | 4.794 | 4.815 | 4.794 | 4.815 | 472,678 | +0.03(+0.67%) |
Feb 15, 2013 | 4.795 | 4.804 | 4.770 | 4.783 | 258,277 | -0.01(-0.26%) |
Feb 14, 2013 | 4.770 | 4.795 | 4.770 | 4.795 | 271,021 | +0.01(+0.18%) |
Feb 13, 2013 | 4.795 | 4.812 | 4.778 | 4.787 | 498,273 | +0.00(+0.09%) |
Feb 12, 2013 | 4.787 | 4.798 | 4.779 | 4.783 | 313,398 | +0.00(+0.09%) |
Feb 11, 2013 | 4.787 | 4.795 | 4.770 | 4.779 | 359,463 | -0.01(-0.18%) |
Feb 08, 2013 | 4.766 | 4.795 | 4.766 | 4.787 | 319,885 | +0.02(+0.35%) |
Feb 07, 2013 | 4.762 | 4.770 | 4.724 | 4.770 | 523,258 | +0.01(+0.26%) |
Feb 06, 2013 | 4.732 | 4.762 | 4.724 | 4.758 | 381,692 | +0.05(+1.07%) |
Feb 04, 2013 | 4.749 | 4.749 | 4.699 | 4.707 | 411,289 | -0.05(-1.06%) |
Feb 01, 2013 | 4.732 | 4.766 | 4.732 | 4.758 | 636,780 | +0.03(+0.71%) |
Jan 31, 2013 | 4.732 | 4.744 | 4.716 | 4.724 | 618,413 | +0.00(+0.00%) |
Jan 30, 2013 | 4.745 | 4.749 | 4.724 | 4.724 | 388,702 | -0.02(-0.44%) |
Jan 29, 2013 | 4.720 | 4.745 | 4.707 | 4.745 | 330,174 | +0.02(+0.44%) |
Jan 28, 2013 | 4.728 | 4.728 | 4.705 | 4.724 | 253,305 | +0.00(+0.00%) |
Jan 25, 2013 | 4.716 | 4.724 | 4.698 | 4.724 | 402,302 | +0.02(+0.36%) |
Jan 24, 2013 | 4.703 | 4.720 | 4.691 | 4.707 | 341,823 | +0.00(+0.09%) |
Jan 23, 2013 | 4.699 | 4.707 | 4.682 | 4.703 | 344,125 | +0.01(+0.18%) |
Jan 22, 2013 | 4.670 | 4.699 | 4.661 | 4.695 | 391,972 | +0.02(+0.33%) |
Jan 18, 2013 | 4.659 | 4.679 | 4.651 | 4.679 | 176,105 | +0.02(+0.36%) |
Jan 17, 2013 | 4.654 | 4.667 | 4.642 | 4.663 | 358,643 | +0.02(+0.54%) |
Jan 16, 2013 | 4.621 | 4.642 | 4.617 | 4.638 | 311,022 | +0.01(+0.18%) |
Jan 15, 2013 | 4.625 | 4.642 | 4.609 | 4.630 | 290,520 | -0.01(-0.27%) |
Jan 14, 2013 | 4.634 | 4.642 | 4.617 | 4.642 | 225,959 | -0.00(-0.09%) |
Jan 11, 2013 | 4.630 | 4.646 | 4.623 | 4.646 | 285,462 | +0.01(+0.27%) |
Jan 10, 2013 | 4.621 | 4.650 | 4.617 | 4.634 | 328,522 | +0.02(+0.36%) |
Jan 09, 2013 | 4.596 | 4.621 | 4.592 | 4.617 | 342,413 | +0.03(+0.63%) |
Jan 08, 2013 | 4.584 | 4.592 | 4.567 | 4.588 | 215,369 | +0.00(+0.00%) |
Jan 07, 2013 | 4.571 | 4.596 | 4.555 | 4.588 | 331,732 | +0.02(+0.36%) |
Jan 04, 2013 | 4.550 | 4.580 | 4.546 | 4.571 | 220,528 | +0.03(+0.64%) |
Jan 03, 2013 | 4.542 | 4.547 | 4.521 | 4.542 | 283,483 | +0.01(+0.18%) |
Jan 02, 2013 | 4.509 | 4.534 | 4.434 | 4.534 | 450,859 | +0.10(+2.25%) |
Dec 31, 2012 | 4.380 | 4.434 | 4.372 | 4.434 | 374,304 | +0.07(+1.62%) |
Dec 28, 2012 | 4.372 | 4.388 | 4.355 | 4.363 | 508,344 | -0.04(-0.85%) |
Dec 27, 2012 | 4.409 | 4.422 | 4.351 | 4.401 | 287,221 | -0.01(-0.19%) |
Dec 26, 2012 | 4.430 | 4.434 | 4.380 | 4.409 | 453,883 | +0.00(+0.00%) |
Dec 24, 2012 | 4.422 | 4.447 | 4.409 | 4.409 | 199,785 | -0.02(-0.56%) |
Dec 21, 2012 | 4.430 | 4.451 | 4.413 | 4.434 | 340,401 | -0.03(-0.65%) |
Dec 20, 2012 | 4.442 | 4.463 | 4.434 | 4.463 | 460,478 | +0.01(+0.25%) |
Dec 19, 2012 | 4.485 | 4.489 | 4.452 | 4.452 | 284,800 | -0.02(-0.46%) |
Dec 18, 2012 | 4.452 | 4.481 | 4.444 | 4.473 | 294,928 | +0.03(+0.74%) |
Dec 17, 2012 | 4.427 | 4.440 | 4.415 | 4.440 | 334,228 | +0.03(+0.65%) |
Dec 14, 2012 | 4.394 | 4.436 | 4.386 | 4.411 | 292,051 | +0.01(+0.19%) |
Dec 13, 2012 | 4.415 | 4.423 | 4.388 | 4.403 | 444,877 | -0.01(-0.28%) |
Dec 12, 2012 | 4.411 | 4.436 | 4.407 | 4.415 | 370,130 | +0.01(+0.19%) |
Dec 11, 2012 | 4.386 | 4.427 | 4.386 | 4.407 | 449,007 | +0.03(+0.66%) |
Dec 10, 2012 | 4.382 | 4.407 | 4.378 | 4.378 | 387,027 | -0.02(-0.47%) |
Dec 07, 2012 | 4.415 | 4.419 | 4.394 | 4.399 | 282,725 | -0.01(-0.28%) |
Dec 06, 2012 | 4.394 | 4.419 | 4.390 | 4.411 | 381,506 | +0.00(+0.00%) |
Dec 05, 2012 | 4.427 | 4.440 | 4.386 | 4.411 | 468,480 | -0.01(-0.19%) |