Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.126 | 4.202 | 4.119 | 4.182 | 855,146 | +0.03(+0.80%) |
Feb 27, 2013 | 4.116 | 4.186 | 4.109 | 4.149 | 777,292 | +0.03(+0.81%) |
Feb 26, 2013 | 4.102 | 4.132 | 4.046 | 4.116 | 776,507 | -0.06(-1.44%) |
Feb 22, 2013 | 4.129 | 4.176 | 4.092 | 4.176 | 848,912 | +0.07(+1.62%) |
Feb 21, 2013 | 4.132 | 4.162 | 4.057 | 4.109 | 1,324,383 | -0.02(-0.57%) |
Feb 20, 2013 | 4.136 | 4.253 | 4.132 | 4.132 | 1,141,129 | -0.02(-0.48%) |
Feb 19, 2013 | 4.122 | 4.189 | 4.116 | 4.152 | 1,305,404 | +0.05(+1.14%) |
Feb 15, 2013 | 4.226 | 4.239 | 4.089 | 4.106 | 1,375,702 | -0.12(-2.77%) |
Feb 14, 2013 | 4.156 | 4.226 | 4.156 | 4.222 | 707,926 | +0.05(+1.12%) |
Feb 13, 2013 | 4.169 | 4.206 | 4.122 | 4.176 | 777,388 | +0.02(+0.56%) |
Feb 12, 2013 | 4.119 | 4.166 | 4.092 | 4.152 | 720,676 | +0.05(+1.22%) |
Feb 11, 2013 | 4.132 | 4.162 | 4.099 | 4.102 | 580,949 | -0.02(-0.57%) |
Feb 08, 2013 | 4.106 | 4.156 | 4.069 | 4.126 | 662,967 | +0.03(+0.82%) |
Feb 07, 2013 | 4.102 | 4.106 | 4.049 | 4.092 | 709,163 | -0.00(-0.08%) |
Feb 06, 2013 | 4.086 | 4.096 | 4.059 | 4.096 | 819,408 | +0.05(+1.15%) |
Feb 04, 2013 | 4.089 | 4.109 | 4.046 | 4.049 | 828,725 | -0.05(-1.30%) |
Feb 01, 2013 | 4.082 | 4.116 | 4.079 | 4.102 | 1,079,456 | +0.02(+0.49%) |
Jan 31, 2013 | 3.992 | 4.112 | 3.989 | 4.082 | 1,423,924 | +0.10(+2.60%) |
Jan 30, 2013 | 4.049 | 4.049 | 3.965 | 3.979 | 1,141,006 | -0.08(-1.89%) |
Jan 29, 2013 | 3.979 | 4.066 | 3.959 | 4.056 | 918,506 | +0.09(+2.19%) |
Jan 28, 2013 | 4.009 | 4.009 | 3.955 | 3.969 | 865,323 | -0.02(-0.59%) |
Jan 25, 2013 | 4.006 | 4.036 | 3.955 | 3.992 | 1,071,996 | -0.02(-0.50%) |
Jan 24, 2013 | 4.002 | 4.039 | 3.992 | 4.012 | 1,170,506 | +0.01(+0.25%) |
Jan 23, 2013 | 3.972 | 4.006 | 3.949 | 4.002 | 1,494,677 | +0.04(+1.01%) |
Jan 22, 2013 | 3.979 | 3.985 | 3.939 | 3.962 | 1,189,137 | +0.00(+0.00%) |
Jan 18, 2013 | 3.949 | 3.975 | 3.925 | 3.962 | 897,244 | +0.02(+0.42%) |
Jan 17, 2013 | 3.969 | 3.975 | 3.912 | 3.945 | 909,239 | +0.00(+0.00%) |
Jan 16, 2013 | 3.909 | 3.965 | 3.892 | 3.945 | 713,777 | +0.04(+0.94%) |
Jan 15, 2013 | 3.862 | 3.955 | 3.862 | 3.909 | 1,510,091 | +0.04(+1.04%) |
Jan 14, 2013 | 3.875 | 3.932 | 3.859 | 3.869 | 903,514 | -0.00(-0.09%) |
Jan 11, 2013 | 3.892 | 3.919 | 3.852 | 3.872 | 1,200,066 | -0.03(-0.77%) |
Jan 10, 2013 | 3.955 | 3.975 | 3.877 | 3.902 | 1,314,326 | -0.05(-1.35%) |
Jan 09, 2013 | 3.935 | 3.955 | 3.909 | 3.955 | 943,845 | +0.05(+1.20%) |
Jan 08, 2013 | 3.892 | 3.925 | 3.855 | 3.909 | 1,832,090 | +0.03(+0.69%) |
Jan 07, 2013 | 3.835 | 3.919 | 3.822 | 3.882 | 3,277,458 | +0.09(+2.47%) |
Jan 04, 2013 | 3.755 | 3.802 | 3.745 | 3.789 | 568,298 | +0.04(+1.16%) |
Jan 03, 2013 | 3.765 | 3.779 | 3.722 | 3.745 | 584,499 | -0.01(-0.27%) |
Jan 02, 2013 | 3.769 | 3.805 | 3.725 | 3.755 | 1,242,841 | +0.04(+1.08%) |
Dec 31, 2012 | 3.635 | 3.722 | 3.605 | 3.715 | 780,675 | +0.08(+2.30%) |
Dec 28, 2012 | 3.605 | 3.648 | 3.602 | 3.632 | 373,189 | +0.00(+0.09%) |
Dec 27, 2012 | 3.672 | 3.705 | 3.572 | 3.628 | 455,845 | -0.04(-1.00%) |
Dec 26, 2012 | 3.688 | 3.722 | 3.638 | 3.665 | 395,987 | -0.03(-0.81%) |
Dec 24, 2012 | 3.685 | 3.759 | 3.655 | 3.695 | 253,465 | -0.00(-0.09%) |
Dec 21, 2012 | 3.672 | 3.765 | 3.668 | 3.698 | 1,453,475 | -0.03(-0.89%) |
Dec 20, 2012 | 3.705 | 3.738 | 3.702 | 3.732 | 708,202 | +0.03(+0.81%) |
Dec 19, 2012 | 3.632 | 3.718 | 3.632 | 3.702 | 844,502 | +0.07(+1.93%) |
Dec 18, 2012 | 3.555 | 3.632 | 3.542 | 3.632 | 673,228 | +0.07(+2.06%) |
Dec 17, 2012 | 3.535 | 3.572 | 3.511 | 3.558 | 527,910 | +0.02(+0.66%) |
Dec 14, 2012 | 3.508 | 3.548 | 3.508 | 3.535 | 546,197 | +0.01(+0.19%) |
Dec 13, 2012 | 3.508 | 3.538 | 3.505 | 3.528 | 360,232 | +0.01(+0.38%) |
Dec 12, 2012 | 3.522 | 3.522 | 3.475 | 3.515 | 576,051 | -0.01(-0.28%) |
Dec 11, 2012 | 3.522 | 3.572 | 3.505 | 3.525 | 722,947 | +0.01(+0.29%) |
Dec 10, 2012 | 3.481 | 3.528 | 3.471 | 3.515 | 399,828 | +0.03(+0.77%) |
Dec 07, 2012 | 3.552 | 3.552 | 3.468 | 3.488 | 653,779 | -0.05(-1.51%) |
Dec 06, 2012 | 3.535 | 3.545 | 3.495 | 3.542 | 541,685 | +0.01(+0.19%) |
Dec 05, 2012 | 3.568 | 3.578 | 3.522 | 3.535 | 614,419 | -0.04(-1.03%) |