Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.482 | 4.490 | 4.398 | 4.413 | 21,617 | -0.02(-0.52%) |
Feb 27, 2013 | 4.405 | 4.490 | 4.390 | 4.436 | 53,836 | +0.03(+0.69%) |
Feb 26, 2013 | 4.428 | 4.428 | 4.365 | 4.405 | 35,419 | +0.03(+0.70%) |
Feb 25, 2013 | 4.275 | 4.421 | 4.061 | 4.375 | 86,489 | +0.10(+2.33%) |
Feb 22, 2013 | 4.314 | 4.382 | 4.207 | 4.275 | 62,680 | -0.02(-0.36%) |
Feb 21, 2013 | 4.321 | 4.421 | 3.954 | 4.291 | 188,264 | -0.02(-0.36%) |
Feb 20, 2013 | 4.627 | 4.627 | 4.298 | 4.306 | 146,240 | -0.31(-6.79%) |
Feb 19, 2013 | 4.497 | 4.742 | 4.497 | 4.620 | 334,874 | +0.19(+4.32%) |
Feb 15, 2013 | 4.474 | 4.581 | 4.428 | 4.428 | 91,674 | -0.03(-0.69%) |
Feb 14, 2013 | 4.505 | 4.528 | 4.436 | 4.459 | 24,155 | -0.04(-0.85%) |
Feb 13, 2013 | 4.344 | 4.528 | 4.268 | 4.497 | 76,560 | +0.15(+3.52%) |
Feb 12, 2013 | 4.329 | 4.421 | 4.215 | 4.344 | 75,832 | -0.05(-1.05%) |
Feb 11, 2013 | 4.428 | 4.581 | 4.321 | 4.390 | 102,502 | -0.02(-0.52%) |
Feb 08, 2013 | 4.413 | 4.528 | 4.306 | 4.413 | 117,002 | +0.05(+1.05%) |
Feb 07, 2013 | 4.153 | 4.496 | 4.023 | 4.367 | 245,593 | +0.23(+5.48%) |
Feb 06, 2013 | 4.061 | 4.184 | 4.061 | 4.140 | 101,123 | +0.10(+2.52%) |
Feb 04, 2013 | 4.099 | 4.115 | 4.023 | 4.038 | 28,331 | -0.08(-1.86%) |
Feb 01, 2013 | 4.130 | 4.168 | 4.031 | 4.115 | 69,089 | -0.06(-1.47%) |
Jan 31, 2013 | 4.122 | 4.176 | 4.061 | 4.176 | 42,636 | +0.08(+1.87%) |
Jan 30, 2013 | 4.008 | 4.191 | 3.977 | 4.099 | 76,937 | +0.05(+1.32%) |
Jan 29, 2013 | 4.084 | 4.160 | 3.977 | 4.046 | 177,821 | -0.12(-2.94%) |
Jan 28, 2013 | 4.444 | 4.513 | 4.054 | 4.168 | 208,139 | -0.31(-6.84%) |
Jan 25, 2013 | 4.502 | 4.589 | 4.398 | 4.474 | 102,459 | -0.01(-0.17%) |
Jan 24, 2013 | 4.581 | 4.620 | 4.413 | 4.482 | 144,778 | -0.10(-2.17%) |
Jan 23, 2013 | 4.895 | 4.895 | 4.436 | 4.581 | 497,130 | -0.22(-4.62%) |
Jan 22, 2013 | 4.321 | 4.811 | 4.168 | 4.803 | 660,641 | +0.55(+12.85%) |
Jan 18, 2013 | 4.398 | 4.398 | 4.169 | 4.256 | 60,916 | -0.10(-2.20%) |
Jan 17, 2013 | 4.314 | 4.443 | 4.283 | 4.352 | 141,407 | +0.04(+0.89%) |
Jan 16, 2013 | 4.046 | 4.344 | 4.046 | 4.314 | 175,420 | +0.23(+5.62%) |
Jan 15, 2013 | 3.981 | 4.130 | 3.939 | 4.084 | 53,596 | +0.11(+2.89%) |
Jan 14, 2013 | 4.061 | 4.061 | 3.939 | 3.969 | 29,417 | -0.05(-1.14%) |
Jan 11, 2013 | 4.122 | 4.130 | 3.839 | 4.015 | 130,239 | +0.00(+0.00%) |
Jan 10, 2013 | 4.176 | 4.202 | 3.992 | 4.015 | 91,544 | -0.21(-5.05%) |
Jan 09, 2013 | 4.092 | 4.352 | 4.061 | 4.229 | 343,893 | +0.18(+4.52%) |
Jan 08, 2013 | 4.077 | 4.168 | 3.954 | 4.046 | 320,970 | -0.18(-4.34%) |
Jan 07, 2013 | 4.130 | 4.589 | 3.985 | 4.230 | 843,110 | +0.80(+23.16%) |
Jan 04, 2013 | 3.403 | 3.434 | 3.365 | 3.434 | 10,920 | +0.05(+1.51%) |
Jan 03, 2013 | 3.358 | 3.403 | 3.358 | 3.383 | 12,927 | +0.06(+1.69%) |
Jan 02, 2013 | 3.350 | 3.350 | 3.319 | 3.327 | 7,582 | +0.11(+3.33%) |
Dec 31, 2012 | 3.472 | 3.472 | 3.220 | 3.220 | 4,572 | -0.11(-3.22%) |
Dec 28, 2012 | 3.266 | 3.365 | 3.197 | 3.327 | 17,819 | +0.09(+2.84%) |
Dec 27, 2012 | 3.358 | 3.396 | 3.198 | 3.235 | 10,459 | -0.17(-4.94%) |
Dec 24, 2012 | 3.205 | 3.403 | 3.403 | 3.403 | 13,336 | +0.09(+2.77%) |
Dec 21, 2012 | 3.312 | 3.312 | 3.174 | 3.312 | 16,408 | +0.01(+0.23%) |
Dec 20, 2012 | 3.296 | 3.312 | 3.222 | 3.304 | 3,706 | +0.02(+0.46%) |
Dec 19, 2012 | 3.278 | 3.296 | 3.197 | 3.289 | 16,186 | -0.02(-0.54%) |
Dec 18, 2012 | 3.251 | 3.312 | 3.174 | 3.307 | 13,795 | +0.02(+0.69%) |
Dec 17, 2012 | 3.312 | 3.312 | 3.205 | 3.284 | 3,660 | -0.04(-1.07%) |
Dec 14, 2012 | 3.289 | 3.335 | 3.278 | 3.319 | 4,361 | -0.02(-0.46%) |
Dec 13, 2012 | 3.143 | 3.335 | 3.143 | 3.335 | 6,602 | +0.16(+4.96%) |
Dec 12, 2012 | 3.241 | 3.286 | 3.167 | 3.177 | 18,726 | -0.03(-0.84%) |
Dec 11, 2012 | 3.323 | 3.323 | 3.159 | 3.204 | 20,780 | -0.11(-3.22%) |
Dec 10, 2012 | 3.197 | 3.316 | 3.189 | 3.310 | 17,152 | +0.04(+1.20%) |
Dec 07, 2012 | 3.294 | 3.316 | 3.271 | 3.271 | 1,338 | -0.03(-0.90%) |
Dec 06, 2012 | 3.167 | 3.309 | 3.167 | 3.301 | 9,558 | -0.02(-0.67%) |
Dec 05, 2012 | 3.309 | 3.323 | 3.309 | 3.323 | 401 | +0.01(+0.45%) |