Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.230 | 4.238 | 4.218 | 4.238 | 653,103 | +0.00(+0.10%) |
Feb 27, 2013 | 4.226 | 4.234 | 4.209 | 4.234 | 700,534 | +0.02(+0.39%) |
Feb 26, 2013 | 4.184 | 4.218 | 4.184 | 4.218 | 752,865 | +0.02(+0.59%) |
Feb 25, 2013 | 4.189 | 4.197 | 4.168 | 4.193 | 676,001 | +0.01(+0.30%) |
Feb 22, 2013 | 4.172 | 4.180 | 4.164 | 4.180 | 465,676 | +0.01(+0.20%) |
Feb 21, 2013 | 4.197 | 4.205 | 4.156 | 4.172 | 1,069,331 | -0.02(-0.59%) |
Feb 20, 2013 | 4.172 | 4.197 | 4.172 | 4.197 | 794,808 | +0.02(+0.50%) |
Feb 19, 2013 | 4.168 | 4.184 | 4.160 | 4.176 | 678,388 | +0.00(+0.10%) |
Feb 15, 2013 | 4.168 | 4.172 | 4.147 | 4.172 | 550,308 | +0.02(+0.60%) |
Feb 14, 2013 | 4.164 | 4.172 | 4.143 | 4.147 | 650,885 | -0.02(-0.40%) |
Feb 13, 2013 | 4.131 | 4.171 | 4.131 | 4.164 | 648,350 | +0.01(+0.33%) |
Feb 12, 2013 | 4.121 | 4.154 | 4.121 | 4.150 | 545,185 | +0.02(+0.50%) |
Feb 11, 2013 | 4.138 | 4.154 | 4.121 | 4.129 | 464,916 | -0.01(-0.20%) |
Feb 08, 2013 | 4.154 | 4.154 | 4.113 | 4.138 | 523,715 | +0.02(+0.60%) |
Feb 07, 2013 | 4.117 | 4.138 | 4.109 | 4.113 | 448,333 | -0.01(-0.30%) |
Feb 06, 2013 | 4.125 | 4.138 | 4.113 | 4.125 | 676,991 | +0.05(+1.31%) |
Feb 04, 2013 | 4.129 | 4.129 | 4.064 | 4.072 | 605,890 | +0.00(+0.10%) |
Feb 01, 2013 | 4.129 | 4.129 | 4.064 | 4.068 | 1,140,978 | -0.01(-0.30%) |
Jan 31, 2013 | 4.088 | 4.088 | 4.056 | 4.080 | 690,642 | +0.00(+0.00%) |
Jan 30, 2013 | 4.097 | 4.097 | 4.068 | 4.080 | 823,769 | -0.02(-0.40%) |
Jan 29, 2013 | 4.076 | 4.097 | 4.068 | 4.097 | 696,159 | +0.03(+0.81%) |
Jan 28, 2013 | 4.088 | 4.092 | 4.051 | 4.064 | 1,113,786 | -0.02(-0.60%) |
Jan 25, 2013 | 4.134 | 4.134 | 4.076 | 4.088 | 1,268,556 | -0.03(-0.80%) |
Jan 24, 2013 | 4.150 | 4.150 | 4.105 | 4.121 | 1,181,135 | -0.03(-0.69%) |
Jan 23, 2013 | 4.117 | 4.150 | 4.114 | 4.150 | 760,993 | +0.04(+1.00%) |
Jan 22, 2013 | 4.109 | 4.125 | 4.105 | 4.109 | 742,312 | -0.01(-0.20%) |
Jan 18, 2013 | 4.117 | 4.146 | 4.109 | 4.117 | 768,355 | +0.01(+0.20%) |
Jan 17, 2013 | 4.101 | 4.109 | 4.088 | 4.109 | 755,048 | +0.02(+0.60%) |
Jan 16, 2013 | 4.068 | 4.092 | 4.060 | 4.084 | 854,592 | +0.02(+0.40%) |
Jan 15, 2013 | 4.092 | 4.092 | 4.060 | 4.068 | 731,949 | -0.02(-0.50%) |
Jan 14, 2013 | 4.117 | 4.121 | 4.076 | 4.088 | 778,348 | -0.01(-0.30%) |
Jan 11, 2013 | 4.076 | 4.109 | 4.076 | 4.101 | 604,084 | +0.02(+0.44%) |
Jan 10, 2013 | 4.083 | 4.095 | 4.075 | 4.083 | 939,768 | +0.01(+0.20%) |
Jan 09, 2013 | 4.116 | 4.124 | 4.071 | 4.075 | 1,002,039 | -0.03(-0.80%) |
Jan 08, 2013 | 4.107 | 4.112 | 4.083 | 4.107 | 487,173 | +0.01(+0.20%) |
Jan 07, 2013 | 4.087 | 4.120 | 4.075 | 4.099 | 838,490 | -0.01(-0.30%) |
Jan 04, 2013 | 4.058 | 4.112 | 4.050 | 4.112 | 858,745 | +0.05(+1.21%) |
Jan 03, 2013 | 4.050 | 4.074 | 4.009 | 4.063 | 757,935 | +0.01(+0.20%) |
Jan 02, 2013 | 4.030 | 4.063 | 3.965 | 4.054 | 942,112 | +0.09(+2.27%) |
Dec 31, 2012 | 3.997 | 3.997 | 3.944 | 3.965 | 683,926 | +0.00(+0.00%) |
Dec 28, 2012 | 3.985 | 3.992 | 3.924 | 3.965 | 612,130 | -0.01(-0.31%) |
Dec 27, 2012 | 4.026 | 4.030 | 3.960 | 3.977 | 595,918 | -0.04(-1.12%) |
Dec 26, 2012 | 4.038 | 4.038 | 3.993 | 4.022 | 522,361 | -0.01(-0.20%) |
Dec 24, 2012 | 3.997 | 4.030 | 3.981 | 4.030 | 240,925 | +0.04(+0.92%) |
Dec 21, 2012 | 3.940 | 4.001 | 3.940 | 3.993 | 972,484 | +0.01(+0.31%) |
Dec 20, 2012 | 3.965 | 3.981 | 3.940 | 3.981 | 609,617 | +0.00(+0.10%) |
Dec 19, 2012 | 3.960 | 3.977 | 3.936 | 3.977 | 734,148 | +0.02(+0.62%) |
Dec 18, 2012 | 3.940 | 3.981 | 3.932 | 3.952 | 820,711 | +0.01(+0.21%) |
Dec 17, 2012 | 3.977 | 3.981 | 3.924 | 3.944 | 650,803 | -0.03(-0.72%) |
Dec 14, 2012 | 3.989 | 4.009 | 3.965 | 3.973 | 489,921 | -0.02(-0.41%) |
Dec 13, 2012 | 4.005 | 4.022 | 3.969 | 3.989 | 527,156 | -0.02(-0.51%) |
Dec 12, 2012 | 4.018 | 4.026 | 4.009 | 4.009 | 400,801 | -0.01(-0.17%) |
Dec 11, 2012 | 4.012 | 4.024 | 3.996 | 4.016 | 680,336 | +0.04(+1.07%) |
Dec 10, 2012 | 4.024 | 4.028 | 3.951 | 3.974 | 709,394 | -0.05(-1.26%) |
Dec 07, 2012 | 4.024 | 4.028 | 4.012 | 4.024 | 780,117 | +0.00(+0.10%) |
Dec 06, 2012 | 3.988 | 4.020 | 3.980 | 4.020 | 1,001,589 | +0.02(+0.61%) |
Dec 05, 2012 | 3.972 | 4.000 | 3.947 | 3.996 | 644,436 | +0.05(+1.34%) |